[{"data":1,"prerenderedAt":5118},["ShallowReactive",2],{"company-overview-RKT":3},{"company_profile":4,"ohlc":24,"spy":2608,"trading_signals":3884,"company_actions":4008,"filings_8k":4538,"report_history":5117,"insider_summary":5117,"filings_summary":5117,"financials_summary":5117,"institutional_summary":5117,"seo_links":5117},{"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},"RKT","Rocket Companies Inc.","NYSE","XNYS","Financial Services","Mortgage Finance",14200,"https://www.rocketcompanies.com","Rocket Companies Inc. is a leading fintech firm specializing in the financial services sector, particularly focusing on technology-driven mortgage lending and consumer financial solutions. The company is best known for its flagship brand, Rocket Mortgage, which revolutionizes the mortgage industry with its innovative online lending platform, allowing consumers to obtain home loans transparently and efficiently. This digital approach ensures a streamlined application process, enhancing customer experience by leveraging advanced data analytics and automated systems. Rocket Companies services a wide client base, encompassing individual homebuyers and real estate investors, significantly impacting residential real estate markets. Based in Detroit, Michigan, Rocket Companies has built a vast network through its digital-first business model, supporting home equity and personal loans, thereby playing a critical role in the modern real estate financing landscape. By doing so, the firm not only facilitates homeownership but also drives technological advancement within the financial services ecosystem, reflecting a broader trend towards digitization in the mortgage industry.","Common Stock","Mr. Varun  Krishna","1050 Woodward Avenue","Detroit",48226,"MI","United States","313 373 7990","2025-03-08 00:00:00","True",[25,31,37,43,48,54,60,64,70,76,81,86,92,96,101,106,112,116,122,126,131,134,140,145,149,154,159,163,167,171,175,180,183,185,189,195,199,205,209,214,219,223,227,229,233,239,245,248,252,256,259,263,267,272,277,282,288,294,298,302,307,310,314,318,321,324,327,329,334,338,342,344,350,353,356,360,365,370,374,376,379,384,387,390,393,396,399,402,406,409,413,418,422,425,428,430,434,437,440,444,450,455,459,463,468,473,479,485,490,492,494,496,500,504,509,512,516,518,521,524,527,532,534,536,538,540,542,544,546,550,553,556,559,562,567,570,573,578,583,588,594,600,606,611,617,623,628,633,639,644,650,655,661,667,672,677,683,689,695,700,705,711,717,723,729,735,741,747,753,759,764,770,774,780,786,792,796,800,806,812,818,823,828,832,837,841,847,850,855,860,866,871,875,878,881,885,890,894,898,903,907,912,917,920,923,928,934,938,942,946,951,956,960,964,969,973,976,979,983,988,992,995,999,1005,1008,1012,1016,1021,1024,1028,1032,1034,1038,1043,1047,1053,1056,1059,1062,1065,1068,1072,1074,1080,1084,1088,1092,1096,1100,1105,1109,1114,1120,1125,1128,1131,1136,1141,1145,1149,1154,1159,1162,1165,1169,1171,1176,1179,1182,1186,1190,1194,1198,1201,1205,1209,1213,1216,1219,1223,1226,1228,1231,1235,1239,1243,1245,1247,1251,1255,1257,1260,1264,1267,1270,1273,1275,1277,1279,1281,1284,1286,1288,1290,1292,1294,1296,1298,1300,1303,1305,1308,1310,1313,1316,1318,1321,1323,1325,1327,1329,1332,1338,1340,1343,1347,1352,1355,1357,1359,1362,1366,1369,1373,1378,1382,1384,1386,1390,1394,1398,1404,1410,1416,1422,1428,1432,1435,1437,1439,1444,1447,1450,1452,1456,1460,1465,1470,1473,1476,1480,1485,1489,1492,1494,1497,1500,1502,1504,1508,1511,1513,1515,1517,1519,1521,1523,1525,1529,1532,1535,1538,1540,1543,1547,1549,1552,1554,1556,1558,1560,1562,1564,1567,1569,1571,1573,1575,1577,1580,1582,1585,1588,1590,1592,1594,1596,1600,1602,1604,1606,1608,1611,1613,1616,1620,1623,1626,1630,1635,1640,1644,1648,1653,1659,1665,1670,1676,1680,1686,1691,1695,1698,1702,1705,1709,1712,1716,1718,1721,1725,1729,1731,1733,1735,1737,1739,1741,1743,1745,1747,1751,1753,1755,1757,1759,1761,1763,1765,1767,1769,1772,1774,1777,1780,1783,1785,1789,1792,1794,1796,1799,1802,1806,1809,1812,1815,1819,1822,1826,1828,1831,1833,1835,1837,1841,1845,1848,1851,1854,1857,1861,1865,1867,1871,1874,1878,1880,1884,1887,1890,1894,1898,1901,1904,1907,1911,1913,1916,1919,1922,1926,1928,1930,1933,1937,1940,1943,1945,1949,1951,1954,1956,1959,1961,1963,1967,1970,1973,1977,1981,1984,1987,1989,1991,1993,1996,1998,2002,2004,2006,2008,2010,2012,2014,2017,2020,2022,2024,2026,2028,2030,2032,2034,2036,2039,2042,2045,2047,2049,2051,2053,2055,2057,2059,2062,2064,2066,2068,2071,2073,2075,2077,2079,2081,2083,2085,2087,2089,2091,2093,2095,2097,2099,2101,2104,2106,2108,2110,2112,2114,2116,2118,2120,2122,2124,2126,2128,2130,2134,2136,2139,2141,2144,2147,2149,2152,2154,2159,2162,2164,2166,2168,2170,2172,2174,2176,2178,2180,2182,2184,2186,2188,2190,2192,2194,2196,2198,2200,2202,2204,2206,2208,2210,2212,2214,2216,2218,2220,2222,2224,2227,2229,2231,2234,2236,2239,2243,2248,2251,2254,2256,2259,2261,2263,2265,2269,2271,2273,2276,2278,2280,2283,2285,2287,2289,2292,2294,2296,2298,2301,2304,2306,2308,2310,2313,2315,2317,2319,2321,2323,2325,2327,2329,2331,2333,2335,2337,2340,2342,2344,2346,2348,2352,2356,2361,2366,2370,2375,2381,2387,2393,2397,2403,2409,2415,2421,2426,2431,2436,2440,2442,2445,2450,2455,2460,2466,2472,2476,2481,2486,2491,2497,2503,2508,2512,2517,2520,2523,2528,2532,2536,2540,2544,2549,2553,2557,2560,2564,2567,2573,2575,2578,2581,2583,2588,2591,2594,2596,2602,2605],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",12.49,12.68,12.26,12.29,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",13.36,13.45,12.38,12.57,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",13.24,13.35,12.7,12.95,{"symbol":5,"time":44,"open":45,"high":33,"low":46,"close":47},"2026-09-15",13.25,12.92,13.19,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",13,13.83,12.98,13.44,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",13.51,13.73,13.14,13.18,{"symbol":5,"time":61,"open":50,"high":62,"low":63,"close":47},"2026-09-10",13.29,12.96,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-09",13.65,13.79,13.39,13.43,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-08",13.95,14.09,13.8,13.81,{"symbol":5,"time":77,"open":78,"high":79,"low":66,"close":80},"2026-09-04",13.86,14.14,14.06,{"symbol":5,"time":82,"open":72,"high":83,"low":84,"close":85},"2026-09-03",14.35,13.82,14.22,{"symbol":5,"time":87,"open":88,"high":89,"low":90,"close":91},"2026-09-02",13.04,13.77,13.01,13.56,{"symbol":5,"time":93,"open":94,"high":56,"low":42,"close":95},"2026-09-01",13.1,13.03,{"symbol":5,"time":97,"open":98,"high":99,"low":45,"close":100},"2026-08-31",13.5,13.54,13.41,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":89},"2026-08-28",14.23,14.55,13.75,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-27",13.84,14.32,13.78,14.24,{"symbol":5,"time":113,"open":73,"high":114,"low":74,"close":115},"2026-08-26",14.29,13.9,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":121},"2026-08-25",14.38,14.4,13.87,14.3,{"symbol":5,"time":123,"open":124,"high":125,"low":74,"close":73},"2026-08-24",13.92,14.11,{"symbol":5,"time":127,"open":111,"high":128,"low":129,"close":130},"2026-08-21",14.25,13.72,13.93,{"symbol":5,"time":132,"open":114,"high":133,"low":115,"close":80},"2026-08-20",14.48,{"symbol":5,"time":135,"open":136,"high":137,"low":138,"close":139},"2026-08-19",14.85,15.09,14.53,14.63,{"symbol":5,"time":141,"open":142,"high":109,"low":143,"close":144},"2026-08-18",14.2,13.98,13.99,{"symbol":5,"time":146,"open":138,"high":147,"low":121,"close":148},"2026-08-17",14.8,14.5,{"symbol":5,"time":150,"open":151,"high":137,"low":152,"close":153},"2026-08-14",15.03,14.66,14.76,{"symbol":5,"time":155,"open":121,"high":156,"low":157,"close":158},"2026-08-13",15.18,14.26,15.04,{"symbol":5,"time":160,"open":161,"high":161,"low":105,"close":162},"2026-08-12",14.65,14.05,{"symbol":5,"time":164,"open":89,"high":165,"low":166,"close":109},"2026-08-11",14.39,13.64,{"symbol":5,"time":168,"open":100,"high":169,"low":62,"close":170},"2026-08-10",14,13.76,{"symbol":5,"time":172,"open":103,"high":173,"low":174,"close":129},"2026-08-07",14.28,13.13,{"symbol":5,"time":176,"open":98,"high":177,"low":178,"close":179},"2026-08-06",13.52,13.02,13.22,{"symbol":5,"time":181,"open":169,"high":173,"low":182,"close":78},"2026-08-05",13.74,{"symbol":5,"time":184,"open":115,"high":165,"low":115,"close":125},"2026-08-04",{"symbol":5,"time":186,"open":187,"high":110,"low":45,"close":188},"2026-08-03",13.27,13.68,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-07-31",13.16,13.31,12.77,12.9,{"symbol":5,"time":196,"open":115,"high":115,"low":197,"close":198},"2026-07-30",12.63,13.26,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-07-29",13.59,14.57,13.48,13.7,{"symbol":5,"time":206,"open":207,"high":169,"low":208,"close":143},"2026-07-28",13.46,13.2,{"symbol":5,"time":210,"open":211,"high":212,"low":187,"close":213},"2026-07-27",13.3,13.62,13.49,{"symbol":5,"time":215,"open":216,"high":192,"low":217,"close":218},"2026-07-24",12.93,12.61,13.05,{"symbol":5,"time":220,"open":90,"high":221,"low":36,"close":222},"2026-07-23",13.06,12.78,{"symbol":5,"time":224,"open":98,"high":225,"low":226,"close":53},"2026-07-22",13.63,13.42,{"symbol":5,"time":228,"open":143,"high":80,"low":225,"close":66},"2026-07-21",{"symbol":5,"time":230,"open":231,"high":232,"low":74,"close":144},"2026-07-20",14.67,14.77,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-17",14.68,14.95,14.47,14.54,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-16",14.96,15.34,14.58,14.9,{"symbol":5,"time":246,"open":148,"high":156,"low":148,"close":247},"2026-07-15",14.6,{"symbol":5,"time":249,"open":250,"high":251,"low":128,"close":121},"2026-07-14",14.61,14.71,{"symbol":5,"time":253,"open":142,"high":254,"low":51,"close":255},"2026-07-13",14.41,13.91,{"symbol":5,"time":257,"open":258,"high":153,"low":111,"close":165},"2026-07-10",14.74,{"symbol":5,"time":260,"open":103,"high":231,"low":261,"close":262},"2026-07-09",13.97,14.56,{"symbol":5,"time":264,"open":265,"high":157,"low":105,"close":266},"2026-07-08",14.19,14.16,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":139},"2026-07-07",15.26,15.55,14.42,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":270},"2026-07-06",15.66,15.84,15.35,{"symbol":5,"time":278,"open":279,"high":280,"low":156,"close":281},"2026-07-02",15.89,16.09,15.77,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-01",15.67,16.39,15.46,15.85,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-06-30",15.6,16.25,15.5,15.75,{"symbol":5,"time":295,"open":296,"high":297,"low":147,"close":292},"2026-06-29",15,15.56,{"symbol":5,"time":299,"open":300,"high":301,"low":133,"close":296},"2026-06-26",14.73,15.17,{"symbol":5,"time":303,"open":304,"high":305,"low":243,"close":306},"2026-06-25",14.72,15.54,14.78,{"symbol":5,"time":308,"open":115,"high":309,"low":115,"close":300},"2026-06-24",15.37,{"symbol":5,"time":311,"open":191,"high":57,"low":312,"close":313},"2026-06-23",13.09,13.47,{"symbol":5,"time":315,"open":125,"high":103,"low":316,"close":317},"2026-06-22",13.32,13.34,{"symbol":5,"time":319,"open":203,"high":320,"low":40,"close":271},"2026-06-18",14.46,{"symbol":5,"time":322,"open":169,"high":165,"low":323,"close":179},"2026-06-17",12.97,{"symbol":5,"time":325,"open":105,"high":326,"low":98,"close":124},"2026-06-16",14.36,{"symbol":5,"time":328,"open":130,"high":104,"low":51,"close":255},"2026-06-15",{"symbol":5,"time":330,"open":331,"high":332,"low":63,"close":333},"2026-06-12",13.53,13.6,13.07,{"symbol":5,"time":335,"open":336,"high":91,"low":337,"close":69},"2026-06-11",12.74,12.36,{"symbol":5,"time":339,"open":178,"high":221,"low":340,"close":341},"2026-06-10",12.46,12.54,{"symbol":5,"time":343,"open":27,"high":45,"low":27,"close":59},"2026-06-09",{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-06-08",12.8,12.84,12.17,12.35,{"symbol":5,"time":351,"open":178,"high":312,"low":27,"close":352},"2026-06-05",12.65,{"symbol":5,"time":354,"open":174,"high":53,"low":90,"close":355},"2026-06-04",13.23,{"symbol":5,"time":357,"open":170,"high":51,"low":358,"close":359},"2026-06-03",12.87,12.94,{"symbol":5,"time":361,"open":362,"high":128,"low":363,"close":364},"2026-06-02",14.07,13.88,14.03,{"symbol":5,"time":366,"open":367,"high":133,"low":368,"close":369},"2026-06-01",14.17,14.02,14.18,{"symbol":5,"time":371,"open":372,"high":147,"low":128,"close":373},"2026-05-29",14.34,14.51,{"symbol":5,"time":375,"open":80,"high":254,"low":51,"close":119},"2026-05-28",{"symbol":5,"time":377,"open":79,"high":238,"low":362,"close":378},"2026-05-27",14.27,{"symbol":5,"time":380,"open":381,"high":382,"low":261,"close":383},"2026-05-26",14.12,14.43,14.04,{"symbol":5,"time":385,"open":162,"high":162,"low":386,"close":67},"2026-05-22",13.4,{"symbol":5,"time":388,"open":389,"high":124,"low":191,"close":120},"2026-05-21",13.33,{"symbol":5,"time":391,"open":41,"high":66,"low":392,"close":225},"2026-05-20",12.55,{"symbol":5,"time":394,"open":194,"high":194,"low":35,"close":395},"2026-05-19",12.67,{"symbol":5,"time":397,"open":317,"high":398,"low":63,"close":88},"2026-05-18",13.61,{"symbol":5,"time":400,"open":401,"high":144,"low":187,"close":40},"2026-05-15",13.96,{"symbol":5,"time":403,"open":404,"high":405,"low":404,"close":173},"2026-05-14",13.94,14.88,{"symbol":5,"time":407,"open":408,"high":262,"low":74,"close":108},"2026-05-13",14.52,{"symbol":5,"time":410,"open":411,"high":412,"low":111,"close":147},"2026-05-12",14.64,14.93,{"symbol":5,"time":414,"open":415,"high":270,"low":416,"close":417},"2026-05-11",15.51,14.62,14.83,{"symbol":5,"time":419,"open":250,"high":420,"low":250,"close":421},"2026-05-08",15.86,15.69,{"symbol":5,"time":423,"open":231,"high":232,"low":162,"close":424},"2026-05-07",14.15,{"symbol":5,"time":426,"open":148,"high":427,"low":148,"close":161},"2026-05-06",14.99,{"symbol":5,"time":429,"open":367,"high":378,"low":115,"close":73},"2026-05-05",{"symbol":5,"time":431,"open":247,"high":432,"low":261,"close":433},"2026-05-04",14.79,14.01,{"symbol":5,"time":435,"open":436,"high":412,"low":262,"close":411},"2026-05-01",14.75,{"symbol":5,"time":438,"open":138,"high":236,"low":439,"close":416},"2026-04-30",14.37,{"symbol":5,"time":441,"open":442,"high":443,"low":121,"close":119},"2026-04-29",15.11,15.13,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-04-28",15.4,15.76,15.22,15.31,{"symbol":5,"time":451,"open":452,"high":281,"low":453,"close":454},"2026-04-27",15.36,15.3,15.45,{"symbol":5,"time":456,"open":457,"high":458,"low":452,"close":290},"2026-04-24",15.41,15.94,{"symbol":5,"time":460,"open":269,"high":461,"low":427,"close":462},"2026-04-23",15.48,15.28,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":449},"2026-04-22",16.15,16.3,15.14,{"symbol":5,"time":469,"open":470,"high":471,"low":279,"close":472},"2026-04-21",17.15,17.36,15.91,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-04-20",16.61,17.18,16.32,17.12,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-04-17",16.52,16.99,16.38,16.63,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":447},"2026-04-16",15.59,15.97,15.32,{"symbol":5,"time":491,"open":446,"high":421,"low":467,"close":292},"2026-04-15",{"symbol":5,"time":493,"open":453,"high":487,"low":301,"close":446},"2026-04-14",{"symbol":5,"time":495,"open":306,"high":452,"low":231,"close":489},"2026-04-13",{"symbol":5,"time":497,"open":498,"high":499,"low":202,"close":136},"2026-04-10",15.01,15.08,{"symbol":5,"time":501,"open":300,"high":502,"low":173,"close":503},"2026-04-09",15.24,15.02,{"symbol":5,"time":505,"open":506,"high":275,"low":507,"close":508},"2026-04-08",15.65,14.92,15.2,{"symbol":5,"time":510,"open":136,"high":503,"low":511,"close":373},"2026-04-07",14.21,{"symbol":5,"time":513,"open":137,"high":514,"low":515,"close":151},"2026-04-06",15.21,14.81,{"symbol":5,"time":517,"open":404,"high":296,"low":129,"close":241},"2026-04-02",{"symbol":5,"time":519,"open":520,"high":411,"low":85,"close":382},"2026-04-01",14.45,{"symbol":5,"time":522,"open":523,"high":320,"low":188,"close":128},"2026-03-31",13.69,{"symbol":5,"time":525,"open":526,"high":381,"low":69,"close":213},"2026-03-30",13.89,{"symbol":5,"time":528,"open":110,"high":529,"low":530,"close":531},"2026-03-27",14.13,13.58,13.67,{"symbol":5,"time":533,"open":74,"high":125,"low":129,"close":72},"2026-03-26",{"symbol":5,"time":535,"open":271,"high":202,"low":261,"close":114},"2026-03-25",{"symbol":5,"time":537,"open":381,"high":121,"low":531,"close":367},"2026-03-24",{"symbol":5,"time":539,"open":372,"high":138,"low":115,"close":157},"2026-03-23",{"symbol":5,"time":541,"open":118,"high":320,"low":53,"close":66},"2026-03-20",{"symbol":5,"time":543,"open":84,"high":258,"low":66,"close":161},"2026-03-19",{"symbol":5,"time":545,"open":320,"high":432,"low":511,"close":103},"2026-03-18",{"symbol":5,"time":547,"open":244,"high":548,"low":515,"close":549},"2026-03-17",15.19,14.84,{"symbol":5,"time":551,"open":427,"high":552,"low":161,"close":153},"2026-03-16",15.16,{"symbol":5,"time":554,"open":436,"high":147,"low":555,"close":79},"2026-03-13",14.08,{"symbol":5,"time":557,"open":296,"high":558,"low":133,"close":243},"2026-03-12",15.33,{"symbol":5,"time":560,"open":508,"high":457,"low":417,"close":561},"2026-03-11",15.15,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":292},"2026-03-10",15.58,15.96,15.44,{"symbol":5,"time":568,"open":161,"high":569,"low":128,"close":487},"2026-03-09",15.61,{"symbol":5,"time":571,"open":453,"high":454,"low":572,"close":236},"2026-03-06",14.7,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":274},"2026-03-05",16.29,16.72,15.57,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":484},"2026-03-04",16.34,16.69,16.16,{"symbol":5,"time":584,"open":585,"high":586,"low":487,"close":587},"2026-03-03",16.07,16.75,16.43,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-03-02",17.57,17.65,16.64,16.79,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-02-27",18.1,18.49,17.45,18.19,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-02-26",17.3,17.87,17.23,17.77,{"symbol":5,"time":607,"open":608,"high":608,"low":609,"close":610},"2026-02-25",17.85,16.97,17.33,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-02-24",16.9,17.75,16.58,17.71,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-02-23",17.96,18.04,16.89,17.09,{"symbol":5,"time":624,"open":625,"high":626,"low":614,"close":627},"2026-02-20",18.08,18.27,17.98,{"symbol":5,"time":629,"open":626,"high":630,"low":631,"close":632},"2026-02-19",18.36,17.97,18.35,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-02-18",18.28,18.7,18.14,18.45,{"symbol":5,"time":640,"open":641,"high":642,"low":619,"close":643},"2026-02-17",18.58,18.89,18.37,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-02-13",18.05,18.88,17.95,18.68,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":614},"2026-02-12",18.72,19.14,17.25,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":660},"2026-02-11",19.75,19.81,18.25,18.59,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2026-02-10",19.69,20.3,19.62,20.25,{"symbol":5,"time":668,"open":669,"high":670,"low":669,"close":671},"2026-02-09",18.9,19.66,19.61,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":647},"2026-02-06",19.7,19.8,18.79,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-02-05",19.6,19.73,18.87,19.2,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-02-04",20.32,20.73,19.27,20,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-02-03",20.23,21.2,19.96,20.35,{"symbol":5,"time":696,"open":697,"high":687,"low":698,"close":699},"2026-02-02",17.73,17.66,18.77,{"symbol":5,"time":701,"open":702,"high":653,"low":703,"close":704},"2026-01-30",19.05,17.05,17.93,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-01-29",20.6,20.84,20.29,20.77,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-01-28",20.97,21.38,20.65,20.76,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-01-27",20.95,21.11,20.67,21.03,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-01-26",20.9,21.3,20.69,21.21,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-01-23",21.35,21.74,20.53,21.07,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-01-22",21.31,21.77,21.26,21.5,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-01-21",21.9,22.11,20.91,21.22,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-01-20",22.02,22.68,21.89,22.05,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-01-16",23.8,24.36,22.79,23.24,{"symbol":5,"time":760,"open":761,"high":762,"low":761,"close":763},"2026-01-15",22.9,23.6,23.44,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-01-14",22.83,23.07,22.43,22.67,{"symbol":5,"time":771,"open":772,"high":763,"low":750,"close":773},"2026-01-13",23.23,22.76,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-01-12",22.81,23.5,22.63,23.18,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-01-09",22.08,23.42,22,23.29,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2026-01-08",20.96,21.65,20.78,21.24,{"symbol":5,"time":793,"open":794,"high":752,"low":725,"close":795},"2026-01-07",21.42,21.28,{"symbol":5,"time":797,"open":798,"high":731,"low":799,"close":728},"2026-01-06",20.93,20.41,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-01-05",19.99,21.43,19.9,21.1,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-01-02",19.5,20.08,19.28,19.88,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2025-12-31",20.05,20.16,19.17,19.36,{"symbol":5,"time":819,"open":808,"high":820,"low":821,"close":822},"2025-12-30",20.27,19.32,20.06,{"symbol":5,"time":824,"open":825,"high":808,"low":826,"close":827},"2025-12-29",19.4,19.08,19.37,{"symbol":5,"time":829,"open":808,"high":830,"low":810,"close":831},"2025-12-26",19.51,19.41,{"symbol":5,"time":833,"open":826,"high":834,"low":835,"close":836},"2025-12-24",19.63,18.96,19.45,{"symbol":5,"time":838,"open":839,"high":653,"low":840,"close":826},"2025-12-23",18.94,18.71,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2025-12-22",19.1,19.39,18.82,19.23,{"symbol":5,"time":848,"open":849,"high":831,"low":647,"close":826},"2025-12-19",19,{"symbol":5,"time":851,"open":852,"high":853,"low":641,"close":854},"2025-12-18",18.98,19.12,18.65,{"symbol":5,"time":856,"open":626,"high":857,"low":858,"close":859},"2025-12-17",18.46,18.09,18.16,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2025-12-16",18.13,18.33,17.88,18.22,{"symbol":5,"time":867,"open":840,"high":868,"low":869,"close":870},"2025-12-15",18.83,17.76,18.2,{"symbol":5,"time":872,"open":682,"high":873,"low":874,"close":840},"2025-12-12",19.34,18.66,{"symbol":5,"time":876,"open":844,"high":693,"low":877,"close":817},"2025-12-11",19.29,{"symbol":5,"time":879,"open":835,"high":663,"low":669,"close":880},"2025-12-10",19.24,{"symbol":5,"time":882,"open":874,"high":883,"low":641,"close":884},"2025-12-09",19.02,18.99,{"symbol":5,"time":886,"open":682,"high":887,"low":888,"close":889},"2025-12-08",19.3,18.61,18.81,{"symbol":5,"time":891,"open":827,"high":892,"low":642,"close":893},"2025-12-05",19.64,19.03,{"symbol":5,"time":895,"open":896,"high":897,"low":877,"close":844},"2025-12-04",19.65,20.12,{"symbol":5,"time":899,"open":900,"high":815,"low":901,"close":902},"2025-12-03",19.87,19.58,19.71,{"symbol":5,"time":904,"open":905,"high":707,"low":906,"close":657},"2025-12-02",20.4,19.74,{"symbol":5,"time":908,"open":808,"high":909,"low":910,"close":911},"2025-12-01",20.45,19.21,20.31,{"symbol":5,"time":913,"open":914,"high":688,"low":915,"close":916},"2025-11-28",19.77,19.68,19.98,{"symbol":5,"time":918,"open":892,"high":919,"low":844,"close":906},"2025-11-26",20.09,{"symbol":5,"time":921,"open":626,"high":922,"low":659,"close":670},"2025-11-25",19.78,{"symbol":5,"time":924,"open":925,"high":926,"low":602,"close":927},"2025-11-24",17.59,18.23,18.12,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2025-11-21",16.67,17.5,16.55,17.44,{"symbol":5,"time":935,"open":478,"high":936,"low":585,"close":937},"2025-11-20",17.79,16.17,{"symbol":5,"time":939,"open":622,"high":598,"low":940,"close":941},"2025-11-19",16.66,16.78,{"symbol":5,"time":943,"open":944,"high":945,"low":466,"close":609},"2025-11-18",16.35,17.11,{"symbol":5,"time":947,"open":948,"high":948,"low":949,"close":950},"2025-11-17",17.04,16.22,16.42,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":703},"2025-11-14",17,17.37,16.82,{"symbol":5,"time":957,"open":958,"high":596,"low":959,"close":470},"2025-11-13",17.99,17.13,{"symbol":5,"time":961,"open":962,"high":963,"low":471,"close":704},"2025-11-12",17.84,18.17,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":608},"2025-11-11",17.22,17.91,16.95,{"symbol":5,"time":970,"open":580,"high":604,"low":971,"close":972},"2025-11-10",16.21,17.08,{"symbol":5,"time":974,"open":975,"high":937,"low":242,"close":582},"2025-11-07",15.43,{"symbol":5,"time":977,"open":978,"high":581,"low":270,"close":569},"2025-11-06",16.53,{"symbol":5,"time":980,"open":576,"high":981,"low":982,"close":466},"2025-11-05",16.83,16,{"symbol":5,"time":984,"open":985,"high":613,"low":986,"close":987},"2025-11-04",16.57,16.26,16.76,{"symbol":5,"time":989,"open":990,"high":476,"low":991,"close":621},"2025-11-03",16.13,16.11,{"symbol":5,"time":993,"open":994,"high":576,"low":420,"close":940},"2025-10-31",16.18,{"symbol":5,"time":996,"open":997,"high":998,"low":287,"close":458},"2025-10-30",16.01,16.45,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2025-10-29",17.51,17.7,16.12,16.24,{"symbol":5,"time":1006,"open":631,"high":963,"low":1007,"close":1001},"2025-10-28",17.47,{"symbol":5,"time":1009,"open":1010,"high":865,"low":1011,"close":859},"2025-10-27",18.01,17.38,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":869,"close":603},"2025-10-24",18,18.44,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1018,"close":1020},"2025-10-23",17.26,17.83,17.61,{"symbol":5,"time":1022,"open":604,"high":1020,"low":968,"close":1023},"2025-10-22",17.34,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":613,"close":948},"2025-10-21",17.1,17.53,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":932,"close":959},"2025-10-20",16.68,17.27,{"symbol":5,"time":1033,"open":932,"high":621,"low":986,"close":940},"2025-10-17",{"symbol":5,"time":1035,"open":1036,"high":1037,"low":575,"close":932},"2025-10-16",16.85,16.87,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":581,"close":1042},"2025-10-15",17.06,17.39,16.73,{"symbol":5,"time":1044,"open":466,"high":478,"low":1045,"close":1046},"2025-10-14",16.04,16.92,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2025-10-13",16.56,16.74,16.1,16.46,{"symbol":5,"time":1054,"open":1055,"high":981,"low":1003,"close":285},"2025-10-10",16.4,{"symbol":5,"time":1057,"open":949,"high":481,"low":1058,"close":986},"2025-10-09",15.8,{"symbol":5,"time":1060,"open":1061,"high":593,"low":971,"close":949},"2025-10-08",16.54,{"symbol":5,"time":1063,"open":703,"high":1026,"low":287,"close":1064},"2025-10-07",16.28,{"symbol":5,"time":1066,"open":704,"high":631,"low":613,"close":1067},"2025-10-06",16.94,{"symbol":5,"time":1069,"open":1015,"high":845,"low":1070,"close":1071},"2025-10-03",17.63,17.8,{"symbol":5,"time":1073,"open":699,"high":681,"low":936,"close":643},"2025-10-02",{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-10-01",19.76,20.62,19.25,19.59,{"symbol":5,"time":1081,"open":694,"high":905,"low":1082,"close":1083},"2025-09-30",18.47,19.38,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":816,"close":1087},"2025-09-29",19.55,20.14,{"symbol":5,"time":1089,"open":1090,"high":657,"low":1091,"close":830},"2025-09-26",19.11,18.92,{"symbol":5,"time":1093,"open":1094,"high":1095,"low":845,"close":702},"2025-09-25",19.01,19.33,{"symbol":5,"time":1097,"open":1098,"high":822,"low":1099,"close":1079},"2025-09-24",19.57,19.26,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":665},"2025-09-23",19.86,20.38,19.52,{"symbol":5,"time":1106,"open":1107,"high":799,"low":906,"close":1108},"2025-09-22",20.15,19.82,{"symbol":5,"time":1110,"open":692,"high":1111,"low":1112,"close":1113},"2025-09-19",21.4,20.19,20.51,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-09-18",21.01,21.54,20.56,21.14,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":820,"close":1124},"2025-09-17",21.06,21.96,21.16,{"symbol":5,"time":1126,"open":1127,"high":1127,"low":919,"close":710},"2025-09-16",21.12,{"symbol":5,"time":1129,"open":795,"high":1130,"low":745,"close":805},"2025-09-15",21.75,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":805},"2025-09-12",20.79,21.44,20.66,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":720},"2025-09-11",21.37,22.56,20.88,{"symbol":5,"time":1142,"open":1143,"high":782,"low":1144,"close":725},"2025-09-10",21.39,20.64,{"symbol":5,"time":1146,"open":709,"high":1147,"low":900,"close":1148},"2025-09-09",20.49,20.46,{"symbol":5,"time":1150,"open":820,"high":1151,"low":1152,"close":1153},"2025-09-08",20.5,19.95,20.48,{"symbol":5,"time":1155,"open":802,"high":1156,"low":1157,"close":1158},"2025-09-05",20.47,19.35,20.26,{"symbol":5,"time":1160,"open":1014,"high":846,"low":1014,"close":1161},"2025-09-04",19.15,{"symbol":5,"time":1163,"open":1164,"high":958,"low":470,"close":864},"2025-09-03",17.2,{"symbol":5,"time":1166,"open":1026,"high":1167,"low":1030,"close":1168},"2025-09-02",17.42,17.16,{"symbol":5,"time":1170,"open":648,"high":637,"low":1070,"close":605},"2025-08-29",{"symbol":5,"time":1172,"open":1173,"high":863,"low":1174,"close":1175},"2025-08-28",18.3,17.52,17.89,{"symbol":5,"time":1177,"open":642,"high":849,"low":1178,"close":625},"2025-08-27",18.06,{"symbol":5,"time":1180,"open":845,"high":852,"low":1181,"close":839},"2025-08-26",18.43,{"symbol":5,"time":1183,"open":669,"high":826,"low":1184,"close":1185},"2025-08-25",18.6,18.73,{"symbol":5,"time":1187,"open":1188,"high":834,"low":1189,"close":910},"2025-08-22",17.68,17.55,{"symbol":5,"time":1191,"open":1192,"high":1188,"low":959,"close":1193},"2025-08-21",17.6,17.58,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":869,"close":869},"2025-08-20",18.42,18.57,{"symbol":5,"time":1199,"open":963,"high":1015,"low":1200,"close":1015},"2025-08-19",17.81,{"symbol":5,"time":1202,"open":1203,"high":1203,"low":1204,"close":1019},"2025-08-18",18.5,17.69,{"symbol":5,"time":1206,"open":702,"high":853,"low":1207,"close":1208},"2025-08-15",18.51,18.53,{"symbol":5,"time":1210,"open":884,"high":1211,"low":1212,"close":652},"2025-08-14",19.22,18.55,{"symbol":5,"time":1214,"open":1184,"high":1215,"low":1203,"close":665},"2025-08-13",19.67,{"symbol":5,"time":1217,"open":925,"high":1218,"low":590,"close":626},"2025-08-12",18.48,{"symbol":5,"time":1220,"open":1067,"high":1221,"low":1222,"close":945},"2025-08-11",17.35,16.93,{"symbol":5,"time":1224,"open":591,"high":591,"low":1050,"close":1225},"2025-08-08",16.81,{"symbol":5,"time":1227,"open":643,"high":857,"low":931,"close":1189},"2025-08-07",{"symbol":5,"time":1229,"open":619,"high":632,"low":1230,"close":927},"2025-08-06",17.54,{"symbol":5,"time":1232,"open":613,"high":859,"low":1233,"close":1234},"2025-08-05",16.65,18.03,{"symbol":5,"time":1236,"open":586,"high":622,"low":1237,"close":1238},"2025-08-04",16.48,16.88,{"symbol":5,"time":1240,"open":1241,"high":604,"low":1242,"close":1061},"2025-08-01",15.92,15.83,{"symbol":5,"time":1244,"open":436,"high":269,"low":148,"close":232},"2025-07-31",{"symbol":5,"time":1246,"open":561,"high":269,"low":408,"close":152},"2025-07-30",{"symbol":5,"time":1248,"open":1249,"high":1250,"low":503,"close":508},"2025-07-29",15.06,15.63,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":243,"close":158},"2025-07-28",14.89,15.07,{"symbol":5,"time":1256,"open":147,"high":443,"low":247,"close":296},"2025-07-25",{"symbol":5,"time":1258,"open":279,"high":982,"low":417,"close":1259},"2025-07-24",14.86,{"symbol":5,"time":1261,"open":1262,"high":1262,"low":1263,"close":971},"2025-07-23",17.32,15.87,{"symbol":5,"time":1265,"open":975,"high":1266,"low":558,"close":982},"2025-07-22",16.37,{"symbol":5,"time":1268,"open":111,"high":1269,"low":111,"close":158},"2025-07-21",15.29,{"symbol":5,"time":1271,"open":144,"high":80,"low":1272,"close":144},"2025-07-18",13.66,{"symbol":5,"time":1274,"open":166,"high":383,"low":331,"close":110},"2025-07-17",{"symbol":5,"time":1276,"open":34,"high":166,"low":59,"close":332},"2025-07-16",{"symbol":5,"time":1278,"open":169,"high":381,"low":208,"close":192},"2025-07-15",{"symbol":5,"time":1280,"open":332,"high":364,"low":177,"close":72},"2025-07-14",{"symbol":5,"time":1282,"open":98,"high":105,"low":1283,"close":188},"2025-07-11",13.38,{"symbol":5,"time":1285,"open":74,"high":255,"low":39,"close":67},"2025-07-10",{"symbol":5,"time":1287,"open":78,"high":511,"low":110,"close":72},"2025-07-09",{"symbol":5,"time":1289,"open":331,"high":555,"low":34,"close":182},"2025-07-08",{"symbol":5,"time":1291,"open":169,"high":162,"low":207,"close":56},"2025-07-07",{"symbol":5,"time":1293,"open":326,"high":254,"low":169,"close":111},"2025-07-03",{"symbol":5,"time":1295,"open":235,"high":156,"low":520,"close":202},"2025-07-02",{"symbol":5,"time":1297,"open":369,"high":572,"low":529,"close":133},"2025-07-01",{"symbol":5,"time":1299,"open":165,"high":320,"low":130,"close":369},"2025-06-30",{"symbol":5,"time":1301,"open":119,"high":1302,"low":266,"close":85},"2025-06-27",14.49,{"symbol":5,"time":1304,"open":382,"high":148,"low":162,"close":1302},"2025-06-26",{"symbol":5,"time":1306,"open":498,"high":498,"low":111,"close":1307},"2025-06-25",14.33,{"symbol":5,"time":1309,"open":412,"high":1249,"low":572,"close":236},"2025-06-24",{"symbol":5,"time":1311,"open":109,"high":304,"low":364,"close":1312},"2025-06-23",14.69,{"symbol":5,"time":1314,"open":1315,"high":247,"low":105,"close":119},"2025-06-20",13.85,{"symbol":5,"time":1317,"open":179,"high":125,"low":208,"close":67},"2025-06-18",{"symbol":5,"time":1319,"open":188,"high":1320,"low":58,"close":47},"2025-06-17",13.71,{"symbol":5,"time":1322,"open":78,"high":367,"low":201,"close":57},"2025-06-16",{"symbol":5,"time":1324,"open":526,"high":362,"low":201,"close":170},"2025-06-13",{"symbol":5,"time":1326,"open":129,"high":85,"low":331,"close":266},"2025-06-12",{"symbol":5,"time":1328,"open":40,"high":51,"low":198,"close":523},"2025-06-11",{"symbol":5,"time":1330,"open":222,"high":59,"low":1331,"close":312},"2025-06-10",12.71,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-06-09",12.86,12.88,12.45,12.75,{"symbol":5,"time":1339,"open":50,"high":221,"low":392,"close":193},"2025-06-06",{"symbol":5,"time":1341,"open":1342,"high":332,"low":1336,"close":346},"2025-06-05",12.52,{"symbol":5,"time":1344,"open":194,"high":191,"low":1345,"close":1346},"2025-06-04",12.39,12.47,{"symbol":5,"time":1348,"open":1349,"high":1337,"low":1350,"close":1351},"2025-06-03",12.62,12.31,12.69,{"symbol":5,"time":1353,"open":28,"high":28,"low":1354,"close":1342},"2025-06-02",12.25,{"symbol":5,"time":1356,"open":59,"high":45,"low":41,"close":1337},"2025-05-30",{"symbol":5,"time":1358,"open":221,"high":192,"low":346,"close":333},"2025-05-29",{"symbol":5,"time":1360,"open":221,"high":1361,"low":1334,"close":358},"2025-05-28",13.15,{"symbol":5,"time":1363,"open":1364,"high":312,"low":1365,"close":312},"2025-05-27",12.81,12.5,{"symbol":5,"time":1367,"open":29,"high":1368,"low":29,"close":28},"2025-05-23",12.76,{"symbol":5,"time":1370,"open":1371,"high":352,"low":1372,"close":36},"2025-05-22",12.19,12.03,{"symbol":5,"time":1374,"open":1375,"high":52,"low":1376,"close":1377},"2025-05-21",12.91,12.14,12.24,{"symbol":5,"time":1379,"open":1380,"high":47,"low":222,"close":1381},"2025-05-20",12.83,13.17,{"symbol":5,"time":1383,"open":346,"high":178,"low":340,"close":42},"2025-05-19",{"symbol":5,"time":1385,"open":187,"high":124,"low":58,"close":39},"2025-05-16",{"symbol":5,"time":1387,"open":1388,"high":1334,"low":1389,"close":193},"2025-05-15",12.56,12.23,{"symbol":5,"time":1391,"open":1365,"high":95,"low":1392,"close":1393},"2025-05-14",12.3,12.6,{"symbol":5,"time":1395,"open":1396,"high":395,"low":1397,"close":217},"2025-05-13",11.82,11.3,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-05-12",11.29,11.79,11.2,11.67,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-05-09",11.39,12.07,11.08,11.11,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2025-05-08",11.84,11.98,11.45,11.65,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1420,"close":1421},"2025-05-07",11.57,11.75,11.44,11.62,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-05-06",11.78,11.95,11.47,11.53,{"symbol":5,"time":1429,"open":1392,"high":1345,"low":1430,"close":1431},"2025-05-05",11.91,11.92,{"symbol":5,"time":1433,"open":1331,"high":1368,"low":1434,"close":1349},"2025-05-02",12.2,{"symbol":5,"time":1436,"open":323,"high":39,"low":1331,"close":222},"2025-05-01",{"symbol":5,"time":1438,"open":1349,"high":333,"low":1342,"close":1375},"2025-04-30",{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":359},"2025-04-29",12.66,12.99,12.51,{"symbol":5,"time":1445,"open":41,"high":216,"low":1446,"close":217},"2025-04-28",12.58,{"symbol":5,"time":1448,"open":178,"high":47,"low":1449,"close":1380},"2025-04-25",12.72,{"symbol":5,"time":1451,"open":29,"high":59,"low":1376,"close":191},"2025-04-24",{"symbol":5,"time":1453,"open":347,"high":226,"low":1454,"close":1455},"2025-04-23",12.02,12.1,{"symbol":5,"time":1457,"open":1458,"high":349,"low":1424,"close":1459},"2025-04-22",11.8,12.34,{"symbol":5,"time":1461,"open":1462,"high":1401,"low":1463,"close":1464},"2025-04-21",11.64,11.36,11.55,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1469},"2025-04-17",12.27,12.64,12.04,{"symbol":5,"time":1471,"open":1472,"high":1342,"low":1469,"close":1354},"2025-04-16",12.42,{"symbol":5,"time":1474,"open":346,"high":58,"low":1475,"close":1365},"2025-04-15",12.48,{"symbol":5,"time":1477,"open":1478,"high":50,"low":1413,"close":1479},"2025-04-14",12.22,12.85,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1483},"2025-04-11",11.71,11.9,10.94,{"symbol":5,"time":1486,"open":1337,"high":1368,"low":1487,"close":1488},"2025-04-10",11.46,11.88,{"symbol":5,"time":1490,"open":392,"high":359,"low":1491,"close":1337},"2025-04-09",11.77,{"symbol":5,"time":1493,"open":508,"high":269,"low":194,"close":47},"2025-04-08",{"symbol":5,"time":1495,"open":296,"high":1496,"low":144,"close":152},"2025-04-07",15.98,{"symbol":5,"time":1498,"open":1499,"high":281,"low":67,"close":446},"2025-04-04",14.1,{"symbol":5,"time":1501,"open":555,"high":411,"low":182,"close":1315},"2025-04-03",{"symbol":5,"time":1503,"open":1361,"high":104,"low":1380,"close":78},"2025-04-02",{"symbol":5,"time":1505,"open":1506,"high":358,"low":1507,"close":1393},"2025-04-01",12.15,11.96,{"symbol":5,"time":1509,"open":1377,"high":349,"low":1510,"close":1407},"2025-03-31",11.6,{"symbol":5,"time":1512,"open":53,"high":331,"low":46,"close":95},"2025-03-28",{"symbol":5,"time":1514,"open":221,"high":316,"low":1337,"close":191},"2025-03-27",{"symbol":5,"time":1516,"open":192,"high":1272,"low":174,"close":179},"2025-03-26",{"symbol":5,"time":1518,"open":105,"high":74,"low":1283,"close":1283},"2025-03-25",{"symbol":5,"time":1520,"open":80,"high":142,"low":225,"close":170},"2025-03-24",{"symbol":5,"time":1522,"open":142,"high":254,"low":383,"close":125},"2025-03-21",{"symbol":5,"time":1524,"open":369,"high":151,"low":80,"close":372},"2025-03-20",{"symbol":5,"time":1526,"open":1527,"high":1528,"low":306,"close":244},"2025-03-19",15.38,15.64,{"symbol":5,"time":1530,"open":1058,"high":1058,"low":158,"close":1531},"2025-03-18",15.27,{"symbol":5,"time":1533,"open":236,"high":287,"low":235,"close":1534},"2025-03-17",15.71,{"symbol":5,"time":1536,"open":247,"high":499,"low":202,"close":1537},"2025-03-14",14.87,{"symbol":5,"time":1539,"open":128,"high":262,"low":115,"close":373},"2025-03-13",{"symbol":5,"time":1541,"open":213,"high":118,"low":1542,"close":128},"2025-03-12",13.12,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1545,"close":59},"2025-03-11",12.73,13.57,{"symbol":5,"time":1548,"open":182,"high":372,"low":46,"close":40},"2025-03-10",{"symbol":5,"time":1550,"open":296,"high":1551,"low":515,"close":281},"2025-03-07",15.9,{"symbol":5,"time":1553,"open":417,"high":296,"low":237,"close":136},"2025-03-06",{"symbol":5,"time":1555,"open":433,"high":514,"low":255,"close":244},"2025-03-05",{"symbol":5,"time":1557,"open":143,"high":202,"low":69,"close":53},"2025-03-04",{"symbol":5,"time":1559,"open":362,"high":237,"low":1320,"close":80},"2025-03-03",{"symbol":5,"time":1561,"open":125,"high":173,"low":33,"close":169},"2025-02-28",{"symbol":5,"time":1563,"open":95,"high":1283,"low":193,"close":1380},"2025-02-27",{"symbol":5,"time":1565,"open":1272,"high":1320,"low":216,"close":1566},"2025-02-26",13.08,{"symbol":5,"time":1568,"open":45,"high":120,"low":59,"close":110},"2025-02-25",{"symbol":5,"time":1570,"open":58,"high":317,"low":1337,"close":94},"2025-02-24",{"symbol":5,"time":1572,"open":42,"high":98,"low":352,"close":45},"2025-02-21",{"symbol":5,"time":1574,"open":1542,"high":1542,"low":1393,"close":1545},"2025-02-20",{"symbol":5,"time":1576,"open":1566,"high":208,"low":1364,"close":94},"2025-02-19",{"symbol":5,"time":1578,"open":323,"high":179,"low":1579,"close":191},"2025-02-18",12.79,{"symbol":5,"time":1581,"open":58,"high":34,"low":42,"close":94},"2025-02-14",{"symbol":5,"time":1583,"open":1472,"high":90,"low":1584,"close":1334},"2025-02-13",12.33,{"symbol":5,"time":1586,"open":1459,"high":1587,"low":1482,"close":1371},"2025-02-12",12.41,{"symbol":5,"time":1589,"open":193,"high":95,"low":1449,"close":346},"2025-02-11",{"symbol":5,"time":1591,"open":1335,"high":94,"low":222,"close":46},"2025-02-10",{"symbol":5,"time":1593,"open":63,"high":1361,"low":28,"close":1545},"2025-02-07",{"symbol":5,"time":1595,"open":1349,"high":39,"low":1349,"close":59},"2025-02-06",{"symbol":5,"time":1597,"open":337,"high":1598,"low":1599,"close":41},"2025-02-05",12.82,12.32,{"symbol":5,"time":1601,"open":1469,"high":1350,"low":1488,"close":348},"2025-02-04",{"symbol":5,"time":1603,"open":1392,"high":1388,"low":1376,"close":1371},"2025-02-03",{"symbol":5,"time":1605,"open":193,"high":1335,"low":1346,"close":1393},"2025-01-31",{"symbol":5,"time":1607,"open":217,"high":216,"low":1446,"close":347},"2025-01-30",{"symbol":5,"time":1609,"open":50,"high":174,"low":1467,"close":1610},"2025-01-29",12.4,{"symbol":5,"time":1612,"open":352,"high":221,"low":1393,"close":178},"2025-01-28",{"symbol":5,"time":1614,"open":1615,"high":359,"low":1615,"close":336},"2025-01-27",12.01,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1396,"close":1454},"2025-01-24",11.85,12.08,{"symbol":5,"time":1621,"open":1412,"high":1622,"low":1510,"close":1483},"2025-01-23",11.93,{"symbol":5,"time":1624,"open":1483,"high":1625,"low":1491,"close":1425},"2025-01-22",12.05,{"symbol":5,"time":1627,"open":1628,"high":1407,"low":1401,"close":1629},"2025-01-21",12,11.97,{"symbol":5,"time":1631,"open":1488,"high":1632,"low":1633,"close":1634},"2025-01-17",11.94,11.7,11.87,{"symbol":5,"time":1636,"open":1637,"high":1401,"low":1638,"close":1639},"2025-01-16",11.52,11.22,11.74,{"symbol":5,"time":1641,"open":1455,"high":1365,"low":1642,"close":1643},"2025-01-15",11.48,11.58,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1646,"close":1408},"2025-01-14",10.41,11.23,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1651},"2025-01-13",10.18,10.42,10.06,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1657,"close":1658},"2025-01-10",10.38,10.47,10.22,10.28,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1664},"2025-01-08",10.49,10.55,10.27,10.45,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1664,"close":1669},"2025-01-07",10.89,11.17,10.58,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1675},"2025-01-06",10.95,11.14,10.67,10.82,{"symbol":5,"time":1677,"open":1678,"high":1408,"low":1678,"close":1679},"2025-01-03",10.86,10.98,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1684,"close":1685},"2025-01-02",11.33,11.43,10.78,10.85,{"symbol":5,"time":1687,"open":1688,"high":1414,"low":1689,"close":1690},"2024-12-31",11.18,11.1,11.26,{"symbol":5,"time":1692,"open":1693,"high":1408,"low":1684,"close":1694},"2024-12-30",11.05,11.03,{"symbol":5,"time":1696,"open":1408,"high":1697,"low":1667,"close":1689},"2024-12-27",11.19,{"symbol":5,"time":1699,"open":1693,"high":1700,"low":1701,"close":1402},"2024-12-26",11.25,10.9,{"symbol":5,"time":1703,"open":1704,"high":1682,"low":1672,"close":1409},"2024-12-24",11.32,{"symbol":5,"time":1706,"open":1707,"high":1401,"low":1400,"close":1708},"2024-12-23",11.68,11.35,{"symbol":5,"time":1710,"open":1421,"high":1711,"low":1421,"close":1396},"2024-12-20",12.12,{"symbol":5,"time":1713,"open":1714,"high":1424,"low":1682,"close":1715},"2024-12-19",11.49,11.63,{"symbol":5,"time":1717,"open":341,"high":1449,"low":1427,"close":1643},"2024-12-18",{"symbol":5,"time":1719,"open":1354,"high":1443,"low":1711,"close":1720},"2024-12-17",12.13,{"symbol":5,"time":1722,"open":1389,"high":1723,"low":1724,"close":1478},"2024-12-16",12.43,12.11,{"symbol":5,"time":1726,"open":1727,"high":217,"low":1728,"close":1724},"2024-12-13",12.53,12.06,{"symbol":5,"time":1730,"open":1331,"high":1479,"low":349,"close":1443},"2024-12-12",{"symbol":5,"time":1732,"open":41,"high":358,"low":1723,"close":193},"2024-12-11",{"symbol":5,"time":1734,"open":63,"high":45,"low":392,"close":1446},"2024-12-10",{"symbol":5,"time":1736,"open":40,"high":99,"low":1361,"close":316},"2024-12-09",{"symbol":5,"time":1738,"open":1315,"high":169,"low":68,"close":1546},"2024-12-06",{"symbol":5,"time":1740,"open":523,"high":1320,"low":1283,"close":98},"2024-12-05",{"symbol":5,"time":1742,"open":162,"high":80,"low":99,"close":105},"2024-12-04",{"symbol":5,"time":1744,"open":142,"high":118,"low":383,"close":383},"2024-12-03",{"symbol":5,"time":1746,"open":439,"high":382,"low":555,"close":369},"2024-12-02",{"symbol":5,"time":1748,"open":1749,"high":232,"low":1750,"close":138},"2024-11-29",14.59,14.44,{"symbol":5,"time":1752,"open":165,"high":1750,"low":266,"close":372},"2024-11-27",{"symbol":5,"time":1754,"open":378,"high":372,"low":67,"close":80},"2024-11-26",{"symbol":5,"time":1756,"open":271,"high":561,"low":128,"close":202},"2024-11-25",{"symbol":5,"time":1758,"open":1320,"high":255,"low":523,"close":182},"2024-11-22",{"symbol":5,"time":1760,"open":204,"high":364,"low":91,"close":398},"2024-11-21",{"symbol":5,"time":1762,"open":66,"high":170,"low":91,"close":188},"2024-11-20",{"symbol":5,"time":1764,"open":386,"high":1499,"low":211,"close":1320},"2024-11-19",{"symbol":5,"time":1766,"open":98,"high":99,"low":333,"close":69},"2024-11-18",{"symbol":5,"time":1768,"open":204,"high":124,"low":98,"close":332},"2024-11-15",{"symbol":5,"time":1770,"open":433,"high":162,"low":1771,"close":1272},"2024-11-14",13.55,{"symbol":5,"time":1773,"open":115,"high":1750,"low":1283,"close":529},"2024-11-13",{"symbol":5,"time":1775,"open":1250,"high":1776,"low":1531,"close":305},"2024-11-12",15.93,{"symbol":5,"time":1778,"open":585,"high":580,"low":1779,"close":293},"2024-11-11",15.74,{"symbol":5,"time":1781,"open":1051,"high":949,"low":1782,"close":1263},"2024-11-08",15.82,{"symbol":5,"time":1784,"open":275,"high":949,"low":1779,"close":280},"2024-11-07",{"symbol":5,"time":1786,"open":1787,"high":997,"low":1788,"close":293},"2024-11-06",15.99,15.05,{"symbol":5,"time":1790,"open":1496,"high":1791,"low":1782,"close":466},"2024-11-05",16.33,{"symbol":5,"time":1793,"open":447,"high":971,"low":1779,"close":982},"2024-11-04",{"symbol":5,"time":1795,"open":466,"high":580,"low":292,"close":1534},"2024-11-01",{"symbol":5,"time":1797,"open":580,"high":1798,"low":280,"close":1051},"2024-10-31",16.49,{"symbol":5,"time":1800,"open":465,"high":1801,"low":465,"close":580},"2024-10-30",16.7,{"symbol":5,"time":1803,"open":280,"high":1052,"low":1804,"close":1805},"2024-10-29",15.7,16.31,{"symbol":5,"time":1807,"open":1808,"high":1233,"low":582,"close":477},"2024-10-28",16.5,{"symbol":5,"time":1810,"open":1050,"high":1222,"low":1811,"close":575},"2024-10-25",16.23,{"symbol":5,"time":1813,"open":932,"high":1814,"low":1791,"close":581},"2024-10-24",16.8,{"symbol":5,"time":1816,"open":1808,"high":1817,"low":991,"close":1818},"2024-10-23",16.59,16.41,{"symbol":5,"time":1820,"open":986,"high":1821,"low":949,"close":1030},"2024-10-22",16.98,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":582,"close":1791},"2024-10-21",17.86,17.94,{"symbol":5,"time":1827,"open":659,"high":857,"low":631,"close":1010},"2024-10-18",{"symbol":5,"time":1829,"open":1830,"high":863,"low":614,"close":1010},"2024-10-17",18.24,{"symbol":5,"time":1832,"open":652,"high":642,"low":857,"close":660},"2024-10-16",{"symbol":5,"time":1834,"open":603,"high":1184,"low":962,"close":1218},"2024-10-15",{"symbol":5,"time":1836,"open":614,"high":648,"low":1001,"close":1019},"2024-10-14",{"symbol":5,"time":1838,"open":931,"high":608,"low":1839,"close":1840},"2024-10-11",17.43,17.74,{"symbol":5,"time":1842,"open":1843,"high":1071,"low":1844,"close":1230},"2024-10-10",17.14,17.07,{"symbol":5,"time":1846,"open":1189,"high":1002,"low":959,"close":1847},"2024-10-09",17.29,{"symbol":5,"time":1849,"open":1188,"high":608,"low":1007,"close":1850},"2024-10-08",17.56,{"symbol":5,"time":1852,"open":1007,"high":1002,"low":1853,"close":1001},"2024-10-07",17.17,{"symbol":5,"time":1855,"open":1014,"high":637,"low":1856,"close":1174},"2024-10-04",16.77,{"symbol":5,"time":1858,"open":699,"high":1859,"low":704,"close":1860},"2024-10-03",18.84,18.07,{"symbol":5,"time":1862,"open":1185,"high":1863,"low":1196,"close":1864},"2024-10-02",19.16,18.85,{"symbol":5,"time":1866,"open":810,"high":674,"low":1094,"close":687},"2024-10-01",{"symbol":5,"time":1868,"open":1869,"high":1076,"low":1869,"close":1870},"2024-09-30",18.75,19.19,{"symbol":5,"time":1872,"open":653,"high":1083,"low":889,"close":1873},"2024-09-27",18.93,{"symbol":5,"time":1875,"open":1104,"high":1876,"low":1877,"close":845},"2024-09-26",19.72,18.74,{"symbol":5,"time":1879,"open":887,"high":1108,"low":682,"close":873},"2024-09-25",{"symbol":5,"time":1881,"open":843,"high":808,"low":1882,"close":1883},"2024-09-24",18.91,19.46,{"symbol":5,"time":1885,"open":852,"high":1157,"low":1886,"close":1863},"2024-09-23",18.67,{"symbol":5,"time":1888,"open":849,"high":826,"low":1889,"close":868},"2024-09-20",18.52,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":653,"close":1870},"2024-09-19",20.82,21.08,{"symbol":5,"time":1895,"open":710,"high":714,"low":1896,"close":1897},"2024-09-18",20.24,20.42,{"symbol":5,"time":1899,"open":799,"high":1892,"low":1900,"close":721},"2024-09-17",20.17,{"symbol":5,"time":1902,"open":1108,"high":1153,"low":902,"close":1903},"2024-09-16",20.37,{"symbol":5,"time":1905,"open":1864,"high":1906,"low":1859,"close":665},"2024-09-13",20.2,{"symbol":5,"time":1908,"open":1909,"high":1094,"low":1910,"close":1869},"2024-09-12",18.76,18.38,{"symbol":5,"time":1912,"open":1869,"high":1859,"low":863,"close":857},"2024-09-11",{"symbol":5,"time":1914,"open":880,"high":880,"low":649,"close":1915},"2024-09-10",18.86,{"symbol":5,"time":1917,"open":816,"high":1918,"low":669,"close":843},"2024-09-09",19.56,{"symbol":5,"time":1920,"open":670,"high":1087,"low":687,"close":1921},"2024-09-06",19.31,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":670,"close":922},"2024-09-05",20.28,20.71,{"symbol":5,"time":1927,"open":674,"high":1144,"low":896,"close":1112},"2024-09-04",{"symbol":5,"time":1929,"open":830,"high":1158,"low":1099,"close":679},"2024-09-03",{"symbol":5,"time":1931,"open":1932,"high":680,"low":843,"close":896},"2024-08-30",19.44,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":816,"close":821},"2024-08-29",19.79,19.91,{"symbol":5,"time":1938,"open":1906,"high":666,"low":1939,"close":1918},"2024-08-28",19.47,{"symbol":5,"time":1941,"open":1942,"high":1133,"low":1107,"close":694},"2024-08-27",20.75,{"symbol":5,"time":1944,"open":1133,"high":795,"low":1077,"close":790},"2024-08-26",{"symbol":5,"time":1946,"open":804,"high":788,"low":1947,"close":1948},"2024-08-23",19.83,20.81,{"symbol":5,"time":1950,"open":680,"high":919,"low":679,"close":906},"2024-08-22",{"symbol":5,"time":1952,"open":1095,"high":1953,"low":1211,"close":1936},"2024-08-21",19.97,{"symbol":5,"time":1955,"open":682,"high":1079,"low":653,"close":887},"2024-08-20",{"symbol":5,"time":1957,"open":647,"high":827,"low":1958,"close":1870},"2024-08-19",18.8,{"symbol":5,"time":1960,"open":1184,"high":810,"low":1184,"close":868},"2024-08-16",{"symbol":5,"time":1962,"open":843,"high":1161,"low":865,"close":597},"2024-08-15",{"symbol":5,"time":1964,"open":1909,"high":1090,"low":1965,"close":1966},"2024-08-14",18.41,19.06,{"symbol":5,"time":1968,"open":1002,"high":840,"low":931,"close":1969},"2024-08-13",18.63,{"symbol":5,"time":1971,"open":962,"high":958,"low":1167,"close":1972},"2024-08-12",17.64,{"symbol":5,"time":1974,"open":596,"high":1975,"low":1976,"close":631},"2024-08-09",18.4,17.72,{"symbol":5,"time":1978,"open":1979,"high":1860,"low":1980,"close":648},"2024-08-08",17.46,17.31,{"symbol":5,"time":1982,"open":1889,"high":1983,"low":959,"close":1847},"2024-08-07",18.54,{"symbol":5,"time":1985,"open":936,"high":840,"low":604,"close":1986},"2024-08-06",18.32,{"symbol":5,"time":1988,"open":982,"high":1975,"low":1263,"close":869},"2024-08-05",{"symbol":5,"time":1990,"open":147,"high":1230,"low":251,"close":654},"2024-08-02",{"symbol":5,"time":1992,"open":1003,"high":582,"low":548,"close":452},"2024-08-01",{"symbol":5,"time":1994,"open":285,"high":1233,"low":994,"close":1995},"2024-07-31",16.19,{"symbol":5,"time":1997,"open":971,"high":587,"low":982,"close":465},"2024-07-30",{"symbol":5,"time":1999,"open":2000,"high":1798,"low":2001,"close":1045},"2024-07-29",16.05,15.88,{"symbol":5,"time":2003,"open":284,"high":982,"low":453,"close":472},"2024-07-26",{"symbol":5,"time":2005,"open":262,"high":975,"low":148,"close":448},"2024-07-25",{"symbol":5,"time":2007,"open":498,"high":446,"low":247,"close":231},"2024-07-24",{"symbol":5,"time":2009,"open":136,"high":462,"low":432,"close":561},"2024-07-23",{"symbol":5,"time":2011,"open":1253,"high":296,"low":202,"close":244},"2024-07-22",{"symbol":5,"time":2013,"open":432,"high":499,"low":411,"close":304},"2024-07-19",{"symbol":5,"time":2015,"open":2016,"high":2001,"low":432,"close":1537},"2024-07-18",15.12,{"symbol":5,"time":2018,"open":467,"high":454,"low":427,"close":2019},"2024-07-17",15.1,{"symbol":5,"time":2021,"open":232,"high":447,"low":250,"close":305},"2024-07-16",{"symbol":5,"time":2023,"open":138,"high":300,"low":367,"close":262},"2024-07-15",{"symbol":5,"time":2025,"open":1307,"high":118,"low":162,"close":1307},"2024-07-12",{"symbol":5,"time":2027,"open":169,"high":157,"low":120,"close":266},"2024-07-11",{"symbol":5,"time":2029,"open":211,"high":398,"low":1542,"close":177},"2024-07-10",{"symbol":5,"time":2031,"open":187,"high":99,"low":1566,"close":45},"2024-07-09",{"symbol":5,"time":2033,"open":80,"high":73,"low":208,"close":187},"2024-07-08",{"symbol":5,"time":2035,"open":182,"high":144,"low":225,"close":130},"2024-07-05",{"symbol":5,"time":2037,"open":316,"high":124,"low":2038,"close":1315},"2024-07-03",13.21,{"symbol":5,"time":2040,"open":1381,"high":2041,"low":218,"close":316},"2024-07-02",13.37,{"symbol":5,"time":2043,"open":57,"high":108,"low":2044,"close":191},"2024-07-01",13.11,{"symbol":5,"time":2046,"open":78,"high":255,"low":91,"close":204},"2024-06-28",{"symbol":5,"time":2048,"open":363,"high":162,"low":129,"close":67},"2024-06-27",{"symbol":5,"time":2050,"open":332,"high":124,"low":331,"close":78},"2024-06-26",{"symbol":5,"time":2052,"open":144,"high":368,"low":212,"close":66},"2024-06-25",{"symbol":5,"time":2054,"open":424,"high":378,"low":75,"close":1499},"2024-06-24",{"symbol":5,"time":2056,"open":182,"high":381,"low":332,"close":125},"2024-06-21",{"symbol":5,"time":2058,"open":378,"high":109,"low":182,"close":120},"2024-06-20",{"symbol":5,"time":2060,"open":138,"high":2061,"low":173,"close":121},"2024-06-18",14.91,{"symbol":5,"time":2063,"open":238,"high":153,"low":271,"close":1749},"2024-06-17",{"symbol":5,"time":2065,"open":382,"high":1259,"low":109,"close":1312},"2024-06-14",{"symbol":5,"time":2067,"open":236,"high":158,"low":271,"close":300},"2024-06-13",{"symbol":5,"time":2069,"open":1788,"high":2070,"low":306,"close":1253},"2024-06-12",15.81,{"symbol":5,"time":2072,"open":79,"high":251,"low":1499,"close":104},"2024-06-11",{"symbol":5,"time":2074,"open":555,"high":148,"low":261,"close":83},"2024-06-10",{"symbol":5,"time":2076,"open":142,"high":439,"low":120,"close":111},"2024-06-07",{"symbol":5,"time":2078,"open":148,"high":147,"low":254,"close":262},"2024-06-06",{"symbol":5,"time":2080,"open":133,"high":231,"low":109,"close":238},"2024-06-05",{"symbol":5,"time":2082,"open":383,"high":104,"low":255,"close":83},"2024-06-04",{"symbol":5,"time":2084,"open":85,"high":382,"low":166,"close":424},"2024-06-03",{"symbol":5,"time":2086,"open":255,"high":433,"low":204,"close":115},"2024-05-31",{"symbol":5,"time":2088,"open":363,"high":125,"low":204,"close":84},"2024-05-30",{"symbol":5,"time":2090,"open":398,"high":170,"low":98,"close":1546},"2024-05-29",{"symbol":5,"time":2092,"open":169,"high":265,"low":129,"close":124},"2024-05-28",{"symbol":5,"time":2094,"open":1320,"high":169,"low":204,"close":108},"2024-05-24",{"symbol":5,"time":2096,"open":424,"high":266,"low":1546,"close":332},"2024-05-23",{"symbol":5,"time":2098,"open":372,"high":416,"low":162,"close":362},"2024-05-22",{"symbol":5,"time":2100,"open":148,"high":243,"low":142,"close":238},"2024-05-21",{"symbol":5,"time":2102,"open":169,"high":2103,"low":169,"close":161},"2024-05-20",14.82,{"symbol":5,"time":2105,"open":75,"high":128,"low":1320,"close":381},"2024-05-17",{"symbol":5,"time":2107,"open":114,"high":1307,"low":84,"close":363},"2024-05-16",{"symbol":5,"time":2109,"open":158,"high":2019,"low":173,"close":119},"2024-05-15",{"symbol":5,"time":2111,"open":139,"high":290,"low":133,"close":247},"2024-05-14",{"symbol":5,"time":2113,"open":115,"high":373,"low":67,"close":271},"2024-05-13",{"symbol":5,"time":2115,"open":555,"high":125,"low":203,"close":531},"2024-05-10",{"symbol":5,"time":2117,"open":143,"high":111,"low":78,"close":73},"2024-05-09",{"symbol":5,"time":2119,"open":188,"high":130,"low":213,"close":363},"2024-05-08",{"symbol":5,"time":2121,"open":169,"high":237,"low":130,"close":143},"2024-05-07",{"symbol":5,"time":2123,"open":213,"high":78,"low":226,"close":75},"2024-05-06",{"symbol":5,"time":2125,"open":198,"high":404,"low":28,"close":211},"2024-05-03",{"symbol":5,"time":2127,"open":1351,"high":222,"low":1377,"close":1545},"2024-05-02",{"symbol":5,"time":2129,"open":29,"high":50,"low":1407,"close":337},"2024-05-01",{"symbol":5,"time":2131,"open":2132,"high":1610,"low":1724,"close":2133},"2024-04-30",12.18,12.28,{"symbol":5,"time":2135,"open":1365,"high":1393,"low":1350,"close":1587},"2024-04-29",{"symbol":5,"time":2137,"open":30,"high":1351,"low":2138,"close":349},"2024-04-26",12.16,{"symbol":5,"time":2140,"open":1467,"high":1584,"low":1424,"close":1434},"2024-04-25",{"symbol":5,"time":2142,"open":2143,"high":1368,"low":1472,"close":392},"2024-04-24",12.59,{"symbol":5,"time":2145,"open":2146,"high":1545,"low":1488,"close":197},"2024-04-23",11.89,{"symbol":5,"time":2148,"open":1424,"high":1413,"low":1418,"close":1629},"2024-04-22",{"symbol":5,"time":2150,"open":1642,"high":1633,"low":2151,"close":1707},"2024-04-19",11.4,{"symbol":5,"time":2153,"open":1642,"high":1483,"low":1683,"close":1427},"2024-04-18",{"symbol":5,"time":2155,"open":1637,"high":2156,"low":2157,"close":2158},"2024-04-17",11.59,11.37,11.38,{"symbol":5,"time":2160,"open":2161,"high":1415,"low":1704,"close":1420},"2024-04-16",11.56,{"symbol":5,"time":2163,"open":1350,"high":1584,"low":1715,"close":1403},"2024-04-15",{"symbol":5,"time":2165,"open":29,"high":1599,"low":1407,"close":1354},"2024-04-12",{"symbol":5,"time":2167,"open":349,"high":1545,"low":348,"close":1345},"2024-04-11",{"symbol":5,"time":2169,"open":68,"high":386,"low":1455,"close":1392},"2024-04-10",{"symbol":5,"time":2171,"open":72,"high":128,"low":1320,"close":125},"2024-04-09",{"symbol":5,"time":2173,"open":221,"high":78,"low":63,"close":108},"2024-04-08",{"symbol":5,"time":2175,"open":50,"high":1361,"low":347,"close":42},"2024-04-05",{"symbol":5,"time":2177,"open":98,"high":332,"low":218,"close":333},"2024-04-04",{"symbol":5,"time":2179,"open":218,"high":40,"low":346,"close":39},"2024-04-03",{"symbol":5,"time":2181,"open":66,"high":188,"low":333,"close":1381},"2024-04-02",{"symbol":5,"time":2183,"open":202,"high":202,"low":1315,"close":78},"2024-04-01",{"symbol":5,"time":2185,"open":247,"high":498,"low":520,"close":104},"2024-03-28",{"symbol":5,"time":2187,"open":401,"high":202,"low":78,"close":202},"2024-03-27",{"symbol":5,"time":2189,"open":511,"high":128,"low":105,"close":170},"2024-03-26",{"symbol":5,"time":2191,"open":424,"high":320,"low":261,"close":368},"2024-03-25",{"symbol":5,"time":2193,"open":367,"high":114,"low":78,"close":529},"2024-03-22",{"symbol":5,"time":2195,"open":89,"high":237,"low":531,"close":424},"2024-03-21",{"symbol":5,"time":2197,"open":1393,"high":1546,"low":1365,"close":98},"2024-03-20",{"symbol":5,"time":2199,"open":1724,"high":1449,"low":1454,"close":1351},"2024-03-19",{"symbol":5,"time":2201,"open":1610,"high":28,"low":1478,"close":29},"2024-03-18",{"symbol":5,"time":2203,"open":1371,"high":1610,"low":1506,"close":1350},"2024-03-15",{"symbol":5,"time":2205,"open":1342,"high":28,"low":1720,"close":1350},"2024-03-14",{"symbol":5,"time":2207,"open":29,"high":346,"low":1434,"close":27},"2024-03-13",{"symbol":5,"time":2209,"open":1350,"high":1475,"low":1720,"close":30},"2024-03-12",{"symbol":5,"time":2211,"open":193,"high":59,"low":1354,"close":1459},"2024-03-11",{"symbol":5,"time":2213,"open":1579,"high":2044,"low":197,"close":1449},"2024-03-08",{"symbol":5,"time":2215,"open":1545,"high":1566,"low":1443,"close":1468},"2024-03-07",{"symbol":5,"time":2217,"open":1336,"high":63,"low":1350,"close":2143},"2024-03-06",{"symbol":5,"time":2219,"open":392,"high":392,"low":1434,"close":30},"2024-03-05",{"symbol":5,"time":2221,"open":1479,"high":323,"low":352,"close":352},"2024-03-04",{"symbol":5,"time":2223,"open":1475,"high":1335,"low":1478,"close":358},"2024-03-01",{"symbol":5,"time":2225,"open":2226,"high":28,"low":2226,"close":1388},"2024-02-29",12.21,{"symbol":5,"time":2228,"open":1483,"high":2133,"low":1396,"close":1615},"2024-02-28",{"symbol":5,"time":2230,"open":1421,"high":1407,"low":1418,"close":1425},"2024-02-27",{"symbol":5,"time":2232,"open":1421,"high":1396,"low":2233,"close":1426},"2024-02-26",11.24,{"symbol":5,"time":2235,"open":1419,"high":349,"low":1700,"close":2161},"2024-02-23",{"symbol":5,"time":2237,"open":1697,"high":1402,"low":2238,"close":1679},"2024-02-22",10.91,{"symbol":5,"time":2240,"open":1693,"high":1408,"low":2241,"close":2242},"2024-02-21",10.87,11,{"symbol":5,"time":2244,"open":1673,"high":2245,"low":2246,"close":2247},"2024-02-20",11.27,11.04,11.15,{"symbol":5,"time":2249,"open":2250,"high":1464,"low":1397,"close":2157},"2024-02-16",11.41,{"symbol":5,"time":2252,"open":1462,"high":1618,"low":2253,"close":1633},"2024-02-15",11.54,{"symbol":5,"time":2255,"open":1683,"high":1427,"low":1400,"close":1487},"2024-02-14",{"symbol":5,"time":2257,"open":1708,"high":2258,"low":1667,"close":2233},"2024-02-13",11.5,{"symbol":5,"time":2260,"open":2161,"high":30,"low":2253,"close":1455},"2024-02-12",{"symbol":5,"time":2262,"open":1637,"high":1510,"low":2245,"close":1464},"2024-02-09",{"symbol":5,"time":2264,"open":1714,"high":1510,"low":1708,"close":1642},"2024-02-08",{"symbol":5,"time":2266,"open":2267,"high":2267,"low":2268,"close":2258},"2024-02-07",11.69,11.34,{"symbol":5,"time":2270,"open":1427,"high":1413,"low":1427,"close":1403},"2024-02-06",{"symbol":5,"time":2272,"open":1377,"high":1377,"low":2250,"close":2253},"2024-02-05",{"symbol":5,"time":2274,"open":2275,"high":1393,"low":2138,"close":1443},"2024-02-02",12.37,{"symbol":5,"time":2277,"open":1723,"high":1337,"low":1469,"close":28},"2024-02-01",{"symbol":5,"time":2279,"open":1727,"high":1442,"low":30,"close":1350},"2024-01-31",{"symbol":5,"time":2281,"open":336,"high":2282,"low":1441,"close":395},"2024-01-30",12.89,{"symbol":5,"time":2284,"open":1392,"high":1364,"low":30,"close":346},"2024-01-29",{"symbol":5,"time":2286,"open":1720,"high":340,"low":1720,"close":1377},"2024-01-26",{"symbol":5,"time":2288,"open":2226,"high":1389,"low":1615,"close":1720},"2024-01-25",{"symbol":5,"time":2290,"open":2143,"high":1351,"low":2291,"close":1628},"2024-01-24",11.99,{"symbol":5,"time":2293,"open":1443,"high":1468,"low":1350,"close":337},"2024-01-23",{"symbol":5,"time":2295,"open":2275,"high":1442,"low":1377,"close":27},"2024-01-22",{"symbol":5,"time":2297,"open":2156,"high":1389,"low":1414,"close":1478},"2024-01-19",{"symbol":5,"time":2299,"open":1462,"high":1633,"low":2300,"close":1643},"2024-01-18",11.31,{"symbol":5,"time":2302,"open":2267,"high":2303,"low":1397,"close":1642},"2024-01-17",11.76,{"symbol":5,"time":2305,"open":1401,"high":2138,"low":1419,"close":1629},"2024-01-16",{"symbol":5,"time":2307,"open":1388,"high":352,"low":1371,"close":2133},"2024-01-12",{"symbol":5,"time":2309,"open":1349,"high":1441,"low":1711,"close":340},"2024-01-11",{"symbol":5,"time":2311,"open":193,"high":2282,"low":2312,"close":1351},"2024-01-10",12.44,{"symbol":5,"time":2314,"open":1337,"high":1442,"low":41,"close":1598},"2024-01-09",{"symbol":5,"time":2316,"open":1351,"high":94,"low":1393,"close":323},"2024-01-08",{"symbol":5,"time":2318,"open":1388,"high":359,"low":1727,"close":197},"2024-01-05",{"symbol":5,"time":2320,"open":46,"high":2044,"low":1393,"close":395},"2024-01-04",{"symbol":5,"time":2322,"open":91,"high":1320,"low":1337,"close":317},"2024-01-03",{"symbol":5,"time":2324,"open":85,"high":118,"low":130,"close":173},"2024-01-02",{"symbol":5,"time":2326,"open":241,"high":1249,"low":1750,"close":133},"2023-12-29",{"symbol":5,"time":2328,"open":1253,"high":552,"low":1537,"close":498},"2023-12-28",{"symbol":5,"time":2330,"open":2061,"high":548,"low":417,"close":158},"2023-12-27",{"symbol":5,"time":2332,"open":436,"high":499,"low":416,"close":2061},"2023-12-26",{"symbol":5,"time":2334,"open":1537,"high":296,"low":247,"close":300},"2023-12-22",{"symbol":5,"time":2336,"open":408,"high":241,"low":271,"close":244},"2023-12-21",{"symbol":5,"time":2338,"open":165,"high":2339,"low":369,"close":121},"2023-12-20",14.97,{"symbol":5,"time":2341,"open":80,"high":1749,"low":144,"close":271},"2023-12-19",{"symbol":5,"time":2343,"open":108,"high":529,"low":91,"close":169},"2023-12-18",{"symbol":5,"time":2345,"open":40,"high":1315,"low":208,"close":182},"2023-12-15",{"symbol":5,"time":2347,"open":1711,"high":386,"low":1625,"close":1283},"2023-12-14",{"symbol":5,"time":2349,"open":1678,"high":1634,"low":2350,"close":2351},"2023-12-13",10.81,11.81,{"symbol":5,"time":2353,"open":1662,"high":1484,"low":2354,"close":2355},"2023-12-12",10.5,10.8,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":1669},"2023-12-11",10.51,10.59,10.35,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2365,"close":2358},"2023-12-08",10.31,10.54,10.26,{"symbol":5,"time":2367,"open":2368,"high":1656,"low":2369,"close":2360},"2023-12-07",10.24,10.08,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":2374,"close":1663},"2023-12-06",9.85,10.44,9.78,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2023-12-05",9.81,9.83,9.64,9.75,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2023-12-04",9.67,9.88,9.6,9.84,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2023-12-01",9.3,9.92,9.24,9.87,{"symbol":5,"time":2394,"open":2385,"high":2395,"low":2389,"close":2396},"2023-11-30",9.62,9.34,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2023-11-29",9.48,9.82,9.39,9.54,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":2407,"close":2408},"2023-11-28",9.14,9.38,9.06,9.33,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":2414},"2023-11-27",8.95,9.17,8.83,9.15,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2419,"close":2420},"2023-11-24",8.85,9.04,8.81,9.03,{"symbol":5,"time":2422,"open":2423,"high":2405,"low":2424,"close":2425},"2023-11-22",9.1,8.88,8.93,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2411},"2023-11-21",8.91,8.99,8.84,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2429},"2023-11-20",9,9.13,8.86,{"symbol":5,"time":2437,"open":2418,"high":2438,"low":2425,"close":2439},"2023-11-17",9.11,9.01,{"symbol":5,"time":2441,"open":2429,"high":2412,"low":2430,"close":2425},"2023-11-16",{"symbol":5,"time":2443,"open":2444,"high":2408,"low":2433,"close":2420},"2023-11-15",9.02,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2447,"close":2449},"2023-11-14",8.39,9.35,9.22,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2454,"close":2454},"2023-11-13",8.27,8.28,7.99,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2457,"close":2459},"2023-11-10",7.93,8.35,8.33,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2464,"close":2465},"2023-11-09",8.42,8.48,7.85,7.86,{"symbol":5,"time":2467,"open":2468,"high":2469,"low":2470,"close":2471},"2023-11-08",8.16,8.45,8.1,8.41,{"symbol":5,"time":2473,"open":2474,"high":2453,"low":2475,"close":2468},"2023-11-07",8.14,8.05,{"symbol":5,"time":2477,"open":2478,"high":2478,"low":2479,"close":2480},"2023-11-06",8.59,7.96,8.15,{"symbol":5,"time":2482,"open":2483,"high":2411,"low":2484,"close":2485},"2023-11-03",8.32,8.09,8.63,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":2470},"2023-11-02",7.75,8.12,7.68,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2496},"2023-11-01",7.31,7.58,7.21,7.52,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2502},"2023-10-31",7.34,7.45,7.3,7.39,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2493},"2023-10-30",7.4,7.49,7.23,{"symbol":5,"time":2509,"open":2501,"high":2510,"low":2511,"close":2501},"2023-10-27",7.38,7.2,{"symbol":5,"time":2513,"open":2514,"high":2515,"low":2516,"close":2501},"2023-10-26",7.19,7.42,7.18,{"symbol":5,"time":2518,"open":2507,"high":2501,"low":2519,"close":2495},"2023-10-25",7.17,{"symbol":5,"time":2521,"open":2500,"high":2522,"low":2501,"close":2499},"2023-10-24",7.57,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2514,"close":2527},"2023-10-23",7.25,7.47,7.36,{"symbol":5,"time":2529,"open":2510,"high":2530,"low":2531,"close":2493},"2023-10-20",7.5,7.29,{"symbol":5,"time":2533,"open":2530,"high":2534,"low":2515,"close":2535},"2023-10-19",7.6,7.43,{"symbol":5,"time":2537,"open":2488,"high":2538,"low":2539,"close":2530},"2023-10-18",7.79,7.48,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":2542,"close":2465},"2023-10-17",7.62,7.9,{"symbol":5,"time":2545,"open":2546,"high":2547,"low":2548,"close":2465},"2023-10-16",7.82,7.98,7.73,{"symbol":5,"time":2550,"open":2551,"high":2464,"low":2552,"close":2488},"2023-10-13",7.84,7.59,{"symbol":5,"time":2554,"open":2555,"high":2555,"low":2556,"close":2546},"2023-10-12",8.19,7.8,{"symbol":5,"time":2558,"open":2468,"high":2559,"low":2470,"close":2555},"2023-10-11",8.38,{"symbol":5,"time":2561,"open":2468,"high":2562,"low":2563,"close":2470},"2023-10-10",8.29,8.08,{"symbol":5,"time":2565,"open":2538,"high":2480,"low":2538,"close":2566},"2023-10-09",8.13,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2023-10-06",7.67,8.03,7.65,7.94,{"symbol":5,"time":2574,"open":2494,"high":2479,"low":2522,"close":2551},"2023-10-05",{"symbol":5,"time":2576,"open":2530,"high":2571,"low":2577,"close":2542},"2023-10-04",7.32,{"symbol":5,"time":2579,"open":2580,"high":2479,"low":2500,"close":2539},"2023-10-03",7.87,{"symbol":5,"time":2582,"open":2475,"high":2452,"low":2543,"close":2454},"2023-10-02",{"symbol":5,"time":2584,"open":2559,"high":2585,"low":2586,"close":2587},"2023-09-29",8.43,8.17,8.18,{"symbol":5,"time":2589,"open":2484,"high":2562,"low":2475,"close":2590},"2023-09-28",8.23,{"symbol":5,"time":2592,"open":2587,"high":2459,"low":2593,"close":2566},"2023-09-27",8.07,{"symbol":5,"time":2595,"open":2586,"high":2453,"low":2470,"close":2566},"2023-09-26",{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2600,"close":2601},"2023-09-25",8.31,8.4,8.2,8.25,{"symbol":5,"time":2603,"open":2604,"high":2485,"low":2459,"close":2599},"2023-09-22",8.53,{"symbol":5,"time":2606,"open":2430,"high":2428,"low":2607,"close":2607},"2023-09-21",8.47,[2609,2615,2620,2625,2630,2635,2640,2645,2650,2655,2660,2665,2670,2675,2679,2684,2689,2694,2699,2704,2709,2712,2717,2721,2726,2731,2736,2741,2746,2751,2756,2761,2766,2771,2776,2781,2786,2791,2796,2801,2806,2811,2816,2821,2826,2831,2836,2841,2846,2851,2856,2861,2866,2871,2875,2880,2884,2889,2894,2898,2902,2907,2912,2917,2922,2927,2932,2937,2942,2947,2952,2957,2961,2966,2971,2975,2980,2985,2989,2994,2999,3004,3009,3014,3019,3024,3028,3033,3038,3043,3047,3051,3056,3061,3065,3070,3075,3080,3085,3090,3095,3100,3105,3110,3115,3120,3125,3129,3134,3139,3144,3149,3154,3159,3164,3169,3174,3179,3184,3189,3194,3199,3204,3209,3214,3219,3224,3229,3234,3239,3244,3249,3254,3259,3264,3269,3274,3279,3284,3289,3294,3299,3304,3309,3314,3319,3324,3329,3334,3339,3344,3348,3353,3358,3363,3368,3373,3378,3383,3387,3392,3396,3401,3406,3411,3416,3421,3426,3430,3433,3438,3443,3447,3451,3454,3458,3462,3467,3470,3475,3480,3485,3490,3494,3499,3504,3508,3512,3516,3521,3526,3531,3535,3540,3544,3549,3554,3559,3564,3569,3573,3578,3583,3588,3593,3598,3603,3608,3613,3617,3621,3626,3629,3634,3639,3644,3649,3653,3655,3659,3664,3669,3673,3678,3682,3687,3692,3697,3700,3705,3710,3715,3720,3723,3728,3733,3738,3742,3747,3751,3756,3760,3765,3770,3775,3780,3785,3790,3795,3799,3803,3807,3812,3817,3822,3827,3832,3837,3842,3847,3852,3856,3861,3866,3871,3876,3880],{"symbol":2610,"time":26,"open":2611,"high":2612,"low":2613,"close":2614},"SPY",761.31,762,757.97,761.69,{"symbol":2610,"time":32,"open":2616,"high":2617,"low":2618,"close":2619},763.15,763.57,759.96,762.6,{"symbol":2610,"time":38,"open":2621,"high":2622,"low":2623,"close":2624},759.5,761.67,749.6,754.05,{"symbol":2610,"time":44,"open":2626,"high":2627,"low":2628,"close":2629},760.12,760.35,756.15,757.39,{"symbol":2610,"time":49,"open":2631,"high":2632,"low":2633,"close":2634},759,763.52,757.93,760.88,{"symbol":2610,"time":55,"open":2636,"high":2637,"low":2638,"close":2639},764.72,766.38,763.6,764.29,{"symbol":2610,"time":61,"open":2641,"high":2642,"low":2643,"close":2644},758.03,760.11,756.64,757.83,{"symbol":2610,"time":65,"open":2646,"high":2647,"low":2648,"close":2649},764.08,764.47,760.94,762.4,{"symbol":2610,"time":71,"open":2651,"high":2652,"low":2653,"close":2654},769.07,769.7,765.14,765.96,{"symbol":2610,"time":77,"open":2656,"high":2657,"low":2658,"close":2659},772.01,772.87,769,770.19,{"symbol":2610,"time":82,"open":2661,"high":2662,"low":2663,"close":2664},767.9,774.03,767.45,773.17,{"symbol":2610,"time":87,"open":2666,"high":2667,"low":2668,"close":2669},762.45,766.43,761.73,765.16,{"symbol":2610,"time":93,"open":2671,"high":2672,"low":2673,"close":2674},762.01,764.67,759.48,761.78,{"symbol":2610,"time":97,"open":2676,"high":2677,"low":2636,"close":2678},767.33,768,767.05,{"symbol":2610,"time":102,"open":2680,"high":2681,"low":2682,"close":2683},771.76,775.3,768.31,769.35,{"symbol":2610,"time":107,"open":2685,"high":2686,"low":2687,"close":2688},768.5,772.36,767.16,771.1,{"symbol":2610,"time":113,"open":2690,"high":2691,"low":2692,"close":2693},764.73,767.35,763.93,766.08,{"symbol":2610,"time":117,"open":2695,"high":2696,"low":2697,"close":2698},766.16,766.78,763.05,765.91,{"symbol":2610,"time":123,"open":2700,"high":2701,"low":2702,"close":2703},764.78,765.22,762.08,763.47,{"symbol":2610,"time":127,"open":2705,"high":2706,"low":2707,"close":2708},766.05,767.85,764.17,765.72,{"symbol":2610,"time":132,"open":2654,"high":2710,"low":2711,"close":2619},768.15,762.04,{"symbol":2610,"time":135,"open":2713,"high":2714,"low":2715,"close":2716},770.36,772.47,768.1,769.06,{"symbol":2610,"time":141,"open":2718,"high":2719,"low":2720,"close":2663},768.7,769.5,766.92,{"symbol":2610,"time":146,"open":2722,"high":2723,"low":2724,"close":2725},776.18,776.78,772.51,772.67,{"symbol":2610,"time":150,"open":2727,"high":2728,"low":2729,"close":2730},778.54,778.8,775.43,776.34,{"symbol":2610,"time":155,"open":2732,"high":2733,"low":2734,"close":2735},774.87,779.37,774.11,777.88,{"symbol":2610,"time":160,"open":2737,"high":2738,"low":2739,"close":2740},774.71,774.9,771.28,772.49,{"symbol":2610,"time":164,"open":2742,"high":2743,"low":2744,"close":2745},774.53,774.61,769.2,770.56,{"symbol":2610,"time":168,"open":2747,"high":2748,"low":2749,"close":2750},772.6,775.05,771.62,773.03,{"symbol":2610,"time":172,"open":2752,"high":2753,"low":2754,"close":2755},771.02,773.92,769.61,773.26,{"symbol":2610,"time":176,"open":2757,"high":2758,"low":2759,"close":2760},770.21,771.82,767.46,768.56,{"symbol":2610,"time":181,"open":2762,"high":2763,"low":2764,"close":2765},775.85,776.85,769.51,769.79,{"symbol":2610,"time":184,"open":2767,"high":2768,"low":2769,"close":2770},760.63,773.41,760.52,771.33,{"symbol":2610,"time":186,"open":2772,"high":2773,"low":2774,"close":2775},749.44,758.58,748.8,757.67,{"symbol":2610,"time":190,"open":2777,"high":2778,"low":2779,"close":2780},744.68,748.9,737.68,747.03,{"symbol":2610,"time":196,"open":2782,"high":2783,"low":2784,"close":2785},736.05,742.45,734.59,741.69,{"symbol":2610,"time":200,"open":2787,"high":2788,"low":2789,"close":2790},739.97,742.68,729.1,729.46,{"symbol":2610,"time":206,"open":2792,"high":2793,"low":2794,"close":2795},739.19,742.79,735.98,740.86,{"symbol":2610,"time":210,"open":2797,"high":2798,"low":2799,"close":2800},744.91,745.53,735.87,739.09,{"symbol":2610,"time":215,"open":2802,"high":2803,"low":2804,"close":2805},738.51,743.72,737.29,738.93,{"symbol":2610,"time":220,"open":2807,"high":2808,"low":2809,"close":2810},739.37,742.56,735.21,738.18,{"symbol":2610,"time":224,"open":2812,"high":2813,"low":2814,"close":2815},746.62,750.02,746.37,747.41,{"symbol":2610,"time":228,"open":2817,"high":2818,"low":2819,"close":2820},746.29,749.04,744.18,748.28,{"symbol":2610,"time":230,"open":2822,"high":2823,"low":2824,"close":2825},747.06,748.73,741.51,742.09,{"symbol":2610,"time":234,"open":2827,"high":2828,"low":2829,"close":2830},742.08,747.29,740.8,743.29,{"symbol":2610,"time":240,"open":2832,"high":2833,"low":2834,"close":2835},752.76,754.57,747.88,750.72,{"symbol":2610,"time":246,"open":2837,"high":2838,"low":2839,"close":2840},754.24,755.58,750.2,754.81,{"symbol":2610,"time":249,"open":2842,"high":2843,"low":2844,"close":2845},750.91,753.34,748.66,751.83,{"symbol":2610,"time":253,"open":2847,"high":2848,"low":2849,"close":2850},752.47,753.91,748,749.17,{"symbol":2610,"time":257,"open":2852,"high":2853,"low":2854,"close":2855},752.05,755.42,748.1,754.95,{"symbol":2610,"time":260,"open":2857,"high":2858,"low":2859,"close":2860},747.35,751.97,745.59,751.71,{"symbol":2610,"time":264,"open":2862,"high":2863,"low":2864,"close":2865},743.16,746.15,739.51,745.4,{"symbol":2610,"time":268,"open":2867,"high":2868,"low":2869,"close":2870},750.22,750.96,745.21,747.71,{"symbol":2610,"time":273,"open":2872,"high":2873,"low":2815,"close":2874},748.74,752.41,751.28,{"symbol":2610,"time":278,"open":2876,"high":2877,"low":2878,"close":2879},747.4,751.31,740.03,744.78,{"symbol":2610,"time":283,"open":2881,"high":2772,"low":2882,"close":2883},745,742.38,745.76,{"symbol":2610,"time":289,"open":2885,"high":2886,"low":2887,"close":2888},741.29,748.02,740.89,746.77,{"symbol":2610,"time":295,"open":2890,"high":2891,"low":2892,"close":2893},736.53,741.56,732.09,741,{"symbol":2610,"time":299,"open":2895,"high":2890,"low":2896,"close":2897},728.95,716.58,728.99,{"symbol":2610,"time":303,"open":2899,"high":2807,"low":2900,"close":2901},738.91,729.6,734.3,{"symbol":2610,"time":308,"open":2903,"high":2904,"low":2905,"close":2906},735.17,739.95,730.84,733.24,{"symbol":2610,"time":311,"open":2908,"high":2909,"low":2910,"close":2911},733.81,739.63,732.3,733.58,{"symbol":2610,"time":315,"open":2913,"high":2914,"low":2915,"close":2916},747.7,750.18,743.13,744.39,{"symbol":2610,"time":319,"open":2918,"high":2919,"low":2920,"close":2921},747.76,748.23,743.86,746.74,{"symbol":2610,"time":322,"open":2923,"high":2924,"low":2925,"close":2926},751.29,752.15,739.22,740.96,{"symbol":2610,"time":325,"open":2928,"high":2929,"low":2930,"close":2931},754.55,755.44,749.88,750.33,{"symbol":2610,"time":328,"open":2933,"high":2934,"low":2935,"close":2936},751.85,756.68,751.76,754.83,{"symbol":2610,"time":330,"open":2938,"high":2939,"low":2940,"close":2941},740.71,744.44,735.03,741.75,{"symbol":2610,"time":335,"open":2943,"high":2944,"low":2945,"close":2946},728.76,740,724.41,737.76,{"symbol":2610,"time":339,"open":2948,"high":2949,"low":2950,"close":2951},733.39,738.38,725.33,725.43,{"symbol":2610,"time":343,"open":2953,"high":2954,"low":2955,"close":2956},743.63,746.9,722.59,737.05,{"symbol":2610,"time":345,"open":2958,"high":2959,"low":2960,"close":2925},743.36,745.34,738.19,{"symbol":2610,"time":351,"open":2962,"high":2963,"low":2964,"close":2965},752.31,752.82,735.53,737.55,{"symbol":2610,"time":354,"open":2967,"high":2968,"low":2969,"close":2970},752.1,758.31,751.47,757.09,{"symbol":2610,"time":357,"open":2972,"high":2973,"low":2974,"close":2837},758.15,758.8,753.57,{"symbol":2610,"time":361,"open":2976,"high":2977,"low":2978,"close":2979},757.03,760.4,756.75,759.57,{"symbol":2610,"time":366,"open":2981,"high":2982,"low":2983,"close":2984},755.36,760.28,754.69,758.54,{"symbol":2610,"time":371,"open":2986,"high":2987,"low":2983,"close":2988},755.9,758.08,756.48,{"symbol":2610,"time":375,"open":2990,"high":2991,"low":2992,"close":2993},750.25,755.15,749.23,754.6,{"symbol":2610,"time":377,"open":2995,"high":2996,"low":2997,"close":2998},750.88,751.38,748.22,750.46,{"symbol":2610,"time":380,"open":3000,"high":3001,"low":3002,"close":3003},750.01,752.13,748.37,750.59,{"symbol":2610,"time":385,"open":3005,"high":3006,"low":3007,"close":3008},746.24,748.94,744.48,745.64,{"symbol":2610,"time":388,"open":3010,"high":3011,"low":3012,"close":3013},738.64,744.87,737.03,742.72,{"symbol":2610,"time":391,"open":3015,"high":3016,"low":3017,"close":3018},735.71,741.87,733.89,741.25,{"symbol":2610,"time":394,"open":3020,"high":3021,"low":3022,"close":3023},734.78,737.65,731.53,733.73,{"symbol":2610,"time":397,"open":3025,"high":3026,"low":2948,"close":3027},739.83,741.42,738.65,{"symbol":2610,"time":400,"open":3029,"high":3030,"low":3031,"close":3032},741.79,743.46,737.96,739.17,{"symbol":2610,"time":403,"open":3034,"high":3035,"low":3036,"close":3037},743.65,749.53,743.56,748.17,{"symbol":2610,"time":407,"open":3039,"high":3040,"low":3041,"close":3042},738.47,743.91,735.47,742.31,{"symbol":2610,"time":410,"open":3044,"high":3045,"low":3046,"close":2810},736.89,738.84,731.83,{"symbol":2610,"time":414,"open":3048,"high":3049,"low":3048,"close":3050},736.45,740.79,739.3,{"symbol":2610,"time":419,"open":3052,"high":3053,"low":3054,"close":3055},734.93,738.08,734.57,737.62,{"symbol":2610,"time":423,"open":3057,"high":3058,"low":3059,"close":3060},735.05,736.13,729.75,731.58,{"symbol":2610,"time":426,"open":3062,"high":2784,"low":3063,"close":3064},728.16,727.82,733.83,{"symbol":2610,"time":429,"open":3066,"high":3067,"low":3068,"close":3069},721.77,725.04,721.49,723.77,{"symbol":2610,"time":431,"open":3071,"high":3072,"low":3073,"close":3074},720.07,722.12,714.99,718.01,{"symbol":2610,"time":435,"open":3076,"high":3077,"low":3078,"close":3079},721.25,724.87,720.47,720.65,{"symbol":2610,"time":438,"open":3081,"high":3082,"low":3083,"close":3084},714.63,719.79,710.45,718.66,{"symbol":2610,"time":441,"open":3086,"high":3087,"low":3088,"close":3089},711,712.2,708.37,711.58,{"symbol":2610,"time":445,"open":3091,"high":3092,"low":3093,"close":3094},711.82,712.88,709.25,711.69,{"symbol":2610,"time":451,"open":3096,"high":3097,"low":3098,"close":3099},713.17,715.63,712.3,715.17,{"symbol":2610,"time":456,"open":3101,"high":3102,"low":3103,"close":3104},710.75,714.47,709.01,713.94,{"symbol":2610,"time":460,"open":3106,"high":3107,"low":3108,"close":3109},709.5,712.36,702.28,708.45,{"symbol":2610,"time":464,"open":3111,"high":3112,"low":3113,"close":3114},709.15,711.45,708.22,711.21,{"symbol":2610,"time":469,"open":3116,"high":3117,"low":3118,"close":3119},710.28,711.28,702.64,704.08,{"symbol":2610,"time":474,"open":3121,"high":3122,"low":3123,"close":3124},708.78,709.91,706.14,708.72,{"symbol":2610,"time":480,"open":3123,"high":3126,"low":3127,"close":3128},712.39,705.76,710.14,{"symbol":2610,"time":486,"open":3130,"high":3131,"low":3132,"close":3133},701.06,702.78,698.53,701.66,{"symbol":2610,"time":491,"open":3135,"high":3136,"low":3137,"close":3138},695.26,700.28,694.2,699.94,{"symbol":2610,"time":493,"open":3140,"high":3141,"low":3142,"close":3143},687.69,694.58,687.66,694.46,{"symbol":2610,"time":495,"open":3145,"high":3146,"low":3147,"close":3148},677.41,686.3,676.58,686.1,{"symbol":2610,"time":497,"open":3150,"high":3151,"low":3152,"close":3153},681.32,682.03,678.45,679.46,{"symbol":2610,"time":501,"open":3155,"high":3156,"low":3157,"close":3158},674.84,681.16,673.77,679.91,{"symbol":2610,"time":505,"open":3160,"high":3161,"low":3162,"close":3163},676.39,677.08,671.46,676.01,{"symbol":2610,"time":510,"open":3165,"high":3166,"low":3167,"close":3168},656.65,659.61,651.06,659.22,{"symbol":2610,"time":513,"open":3170,"high":3171,"low":3172,"close":3173},655.86,659.72,655.52,658.93,{"symbol":2610,"time":517,"open":3175,"high":3176,"low":3177,"close":3178},646.42,658.2,645.11,655.83,{"symbol":2610,"time":519,"open":3180,"high":3181,"low":3182,"close":3183},653.9,658.52,653,655.24,{"symbol":2610,"time":522,"open":3185,"high":3186,"low":3187,"close":3188},638.94,651.54,637.98,650.34,{"symbol":2610,"time":525,"open":3190,"high":3191,"low":3192,"close":3193},640.11,640.37,629.28,631.97,{"symbol":2610,"time":528,"open":3195,"high":3196,"low":3197,"close":3198},642.5,642.66,633.11,634.09,{"symbol":2610,"time":533,"open":3200,"high":3201,"low":3202,"close":3203},652.06,654.85,644.82,645.09,{"symbol":2610,"time":535,"open":3205,"high":3206,"low":3207,"close":3208},658.67,660.89,654.24,656.82,{"symbol":2610,"time":537,"open":3210,"high":3211,"low":3212,"close":3213},651.32,657.03,649.88,653.18,{"symbol":2610,"time":539,"open":3215,"high":3216,"low":3217,"close":3218},658.07,662.62,653.94,655.38,{"symbol":2610,"time":541,"open":3220,"high":3221,"low":3222,"close":3223},656.51,656.69,644.72,648.57,{"symbol":2610,"time":543,"open":3225,"high":3226,"low":3227,"close":3228},656.97,662.98,655.17,659.8,{"symbol":2610,"time":545,"open":3230,"high":3231,"low":3232,"close":3233},668.36,669.72,661.19,661.43,{"symbol":2610,"time":547,"open":3235,"high":3236,"low":3237,"close":3238},672.39,674.44,669.7,670.79,{"symbol":2610,"time":551,"open":3240,"high":3241,"low":3242,"close":3243},668.38,672.07,667.12,669.03,{"symbol":2610,"time":554,"open":3245,"high":3246,"low":3247,"close":3248},669.27,672.34,661.36,662.29,{"symbol":2610,"time":557,"open":3250,"high":3251,"low":3252,"close":3253},671.16,671.65,665.87,666.06,{"symbol":2610,"time":560,"open":3255,"high":3256,"low":3257,"close":3258},677.58,680.08,673.34,676.33,{"symbol":2610,"time":563,"open":3260,"high":3261,"low":3262,"close":3263},677.72,683.36,674.76,677.18,{"symbol":2610,"time":568,"open":3265,"high":3266,"low":3267,"close":3268},666.39,679.92,662.39,678.27,{"symbol":2610,"time":571,"open":3270,"high":3271,"low":3272,"close":3273},673.41,676.11,669.76,672.38,{"symbol":2610,"time":574,"open":3275,"high":3276,"low":3277,"close":3278},682.08,685.53,675.61,681.31,{"symbol":2610,"time":579,"open":3280,"high":3281,"low":3282,"close":3283},681.63,687.09,679.62,685.13,{"symbol":2610,"time":584,"open":3285,"high":3286,"low":3287,"close":3288},675.06,682.61,669.66,680.33,{"symbol":2610,"time":589,"open":3290,"high":3291,"low":3292,"close":3293},678.7,688.62,678.02,686.38,{"symbol":2610,"time":595,"open":3295,"high":3296,"low":3297,"close":3298},683.09,686.86,681.64,685.99,{"symbol":2610,"time":601,"open":3300,"high":3301,"low":3302,"close":3303},693.28,693.3,684.35,689.3,{"symbol":2610,"time":607,"open":3305,"high":3306,"low":3307,"close":3308},690.18,693.68,690.1,693.15,{"symbol":2610,"time":612,"open":3310,"high":3311,"low":3312,"close":3313},681.9,688.35,680,687.35,{"symbol":2610,"time":618,"open":3315,"high":3316,"low":3317,"close":3318},687.83,690,680.37,682.39,{"symbol":2610,"time":624,"open":3320,"high":3321,"low":3322,"close":3323},682.32,690.06,681.73,689.43,{"symbol":2610,"time":629,"open":3325,"high":3326,"low":3327,"close":3328},683.84,686.18,681.55,684.48,{"symbol":2610,"time":634,"open":3330,"high":3331,"low":3332,"close":3333},684.02,689.15,682.83,686.29,{"symbol":2610,"time":640,"open":3335,"high":3336,"low":3337,"close":3338},680.14,684.94,675.78,682.85,{"symbol":2610,"time":645,"open":3340,"high":3341,"low":3342,"close":3343},681.69,686.28,677.52,681.75,{"symbol":2610,"time":651,"open":3345,"high":3346,"low":3317,"close":3347},694.24,695.35,681.27,{"symbol":2610,"time":656,"open":3349,"high":3350,"low":3351,"close":3352},696.39,697.14,689.18,691.96,{"symbol":2610,"time":662,"open":3354,"high":3355,"low":3356,"close":3357},694.95,696.54,691.66,692.12,{"symbol":2610,"time":668,"open":3359,"high":3360,"low":3361,"close":3362},689.42,695.87,688.34,693.95,{"symbol":2610,"time":673,"open":3364,"high":3365,"low":3366,"close":3367},681.46,692.31,680.85,690.62,{"symbol":2610,"time":678,"open":3369,"high":3370,"low":3371,"close":3372},680.94,683.69,675.79,677.62,{"symbol":2610,"time":684,"open":3374,"high":3375,"low":3376,"close":3377},690.35,691.45,681.76,686.19,{"symbol":2610,"time":690,"open":3379,"high":3380,"low":3381,"close":3382},696.21,696.96,684.03,689.53,{"symbol":2610,"time":696,"open":3384,"high":3385,"low":3359,"close":3386},689.58,696.93,695.41,{"symbol":2610,"time":701,"open":3388,"high":3389,"low":3390,"close":3391},691.79,694.21,687.12,691.97,{"symbol":2610,"time":706,"open":3349,"high":3393,"low":3394,"close":3395},697.06,684.83,694.04,{"symbol":2610,"time":712,"open":3397,"high":3398,"low":3399,"close":3400},697.05,697.84,693.94,695.42,{"symbol":2610,"time":718,"open":3402,"high":3403,"low":3404,"close":3405},694.18,696.53,693.57,695.49,{"symbol":2610,"time":724,"open":3407,"high":3408,"low":3409,"close":3410},690.49,694.13,689.92,692.73,{"symbol":2610,"time":730,"open":3412,"high":3413,"low":3414,"close":3415},688.15,690.96,687.16,689.23,{"symbol":2610,"time":736,"open":3417,"high":3418,"low":3419,"close":3420},689.85,691.13,686.92,688.98,{"symbol":2610,"time":742,"open":3422,"high":3423,"low":3424,"close":3425},679.65,688.74,678.13,685.4,{"symbol":2610,"time":748,"open":3427,"high":3428,"low":3429,"close":3255},681.49,684.77,676.57,{"symbol":2610,"time":754,"open":3431,"high":3432,"low":3307,"close":3356},693.66,694.25,{"symbol":2610,"time":760,"open":3434,"high":3435,"low":3436,"close":3437},694.57,695.45,691.25,692.24,{"symbol":2610,"time":765,"open":3439,"high":3440,"low":3441,"close":3442},691,691.72,686.04,690.36,{"symbol":2610,"time":771,"open":3405,"high":3444,"low":3445,"close":3446},696.09,691.35,693.77,{"symbol":2610,"time":775,"open":3448,"high":3444,"low":3449,"close":3450},690.68,690.63,695.16,{"symbol":2610,"time":781,"open":3449,"high":3452,"low":3351,"close":3453},695.31,694.07,{"symbol":2610,"time":787,"open":3455,"high":3367,"low":3456,"close":3457},688.82,687.49,689.51,{"symbol":2610,"time":793,"open":3459,"high":3460,"low":3461,"close":3384},692.19,693.96,689.32,{"symbol":2610,"time":797,"open":3463,"high":3464,"low":3465,"close":3466},687.93,692.32,687.78,691.81,{"symbol":2610,"time":801,"open":3468,"high":3323,"low":3293,"close":3469},686.54,687.72,{"symbol":2610,"time":807,"open":3471,"high":3472,"low":3473,"close":3474},685.71,686.87,679.82,683.17,{"symbol":2610,"time":813,"open":3476,"high":3477,"low":3478,"close":3479},687.14,687.36,681.71,681.92,{"symbol":2610,"time":819,"open":3481,"high":3482,"low":3483,"close":3484},687.45,688.56,686.58,687.01,{"symbol":2610,"time":824,"open":3486,"high":3487,"low":3488,"close":3489},687.54,689.2,686.07,687.85,{"symbol":2610,"time":829,"open":3491,"high":3356,"low":3492,"close":3493},690.64,689.27,690.31,{"symbol":2610,"time":833,"open":3495,"high":3496,"low":3497,"close":3498},687.95,690.83,687.8,690.38,{"symbol":2610,"time":838,"open":3500,"high":3501,"low":3502,"close":3503},683.92,688.2,683.87,687.96,{"symbol":2610,"time":842,"open":3505,"high":3506,"low":3507,"close":3394},683.94,685.36,680.59,{"symbol":2610,"time":848,"open":3509,"high":3510,"low":3511,"close":3507},676.59,681.09,676.47,{"symbol":2610,"time":851,"open":3513,"high":3514,"low":3515,"close":3511},677.6,680.74,674.9,{"symbol":2610,"time":856,"open":3517,"high":3518,"low":3519,"close":3520},679.89,680.44,671.2,671.4,{"symbol":2610,"time":861,"open":3522,"high":3523,"low":3524,"close":3525},679.23,681.08,674.98,678.87,{"symbol":2610,"time":867,"open":3527,"high":3528,"low":3529,"close":3530},685.74,685.76,679.25,680.73,{"symbol":2610,"time":872,"open":3532,"high":3533,"low":3534,"close":3376},688.17,688.88,679.17,{"symbol":2610,"time":876,"open":3536,"high":3537,"low":3538,"close":3539},685.14,689.25,682.17,689.17,{"symbol":2610,"time":879,"open":3541,"high":3542,"low":3278,"close":3543},682.56,688.97,687.57,{"symbol":2610,"time":882,"open":3545,"high":3546,"low":3547,"close":3548},683.15,685.39,682.59,683.04,{"symbol":2610,"time":886,"open":3550,"high":3551,"low":3552,"close":3553},686.59,686.64,681.57,683.63,{"symbol":2610,"time":891,"open":3555,"high":3556,"low":3557,"close":3558},685.47,688.39,684.58,685.69,{"symbol":2610,"time":895,"open":3560,"high":3561,"low":3562,"close":3563},685.3,685.37,681.34,684.39,{"symbol":2610,"time":899,"open":3565,"high":3566,"low":3567,"close":3568},680.57,684.91,679.69,683.89,{"symbol":2610,"time":904,"open":3479,"high":3570,"low":3571,"close":3572},683.82,679.33,681.53,{"symbol":2610,"time":908,"open":3574,"high":3575,"low":3576,"close":3577},678.81,682.99,678.74,680.27,{"symbol":2610,"time":913,"open":3579,"high":3580,"low":3581,"close":3582},680.86,683.67,680.5,683.39,{"symbol":2610,"time":918,"open":3584,"high":3585,"low":3586,"close":3587},677.63,681.7,676.72,679.68,{"symbol":2610,"time":921,"open":3589,"high":3590,"low":3591,"close":3592},668.63,676.21,664.48,675.02,{"symbol":2610,"time":924,"open":3594,"high":3595,"low":3596,"close":3597},662.69,670.06,661.59,668.73,{"symbol":2610,"time":929,"open":3599,"high":3600,"low":3601,"close":3602},655.05,664.55,650.85,659.03,{"symbol":2610,"time":935,"open":3604,"high":3605,"low":3606,"close":3607},672.91,675.56,651.89,652.53,{"symbol":2610,"time":939,"open":3609,"high":3610,"low":3611,"close":3612},660.78,667.34,658.75,662.63,{"symbol":2610,"time":943,"open":3614,"high":3615,"low":3170,"close":3616},662.1,665.12,660.08,{"symbol":2610,"time":947,"open":3237,"high":3618,"low":3619,"close":3620},673.71,662.17,665.67,{"symbol":2610,"time":952,"open":3622,"high":3623,"low":3624,"close":3625},665.38,675.66,663.27,671.93,{"symbol":2610,"time":957,"open":3581,"high":3579,"low":3627,"close":3628},670.52,672.04,{"symbol":2610,"time":961,"open":3630,"high":3631,"low":3632,"close":3633},684.79,684.96,680.95,683.38,{"symbol":2610,"time":965,"open":3635,"high":3636,"low":3637,"close":3638},679.95,683.57,678.73,683,{"symbol":2610,"time":970,"open":3640,"high":3641,"low":3642,"close":3643},677.24,682.18,675.03,681.44,{"symbol":2610,"time":974,"open":3645,"high":3646,"low":3647,"close":3648},667.91,671.08,661.21,670.97,{"symbol":2610,"time":977,"open":3511,"high":3650,"low":3651,"close":3652},677.38,668.72,670.31,{"symbol":2610,"time":980,"open":3524,"high":3579,"low":3654,"close":3255},674.17,{"symbol":2610,"time":984,"open":3271,"high":3656,"low":3657,"close":3658},679.96,674.58,675.24,{"symbol":2610,"time":989,"open":3660,"high":3661,"low":3662,"close":3663},685.67,685.8,679.94,683.34,{"symbol":2610,"time":993,"open":3665,"high":3666,"low":3667,"close":3668},685.04,685.08,679.24,682.06,{"symbol":2610,"time":996,"open":3670,"high":3671,"low":3672,"close":3672},683.9,685.94,679.83,{"symbol":2610,"time":1000,"open":3674,"high":3675,"low":3676,"close":3677},688.72,689.7,682.87,687.39,{"symbol":2610,"time":1006,"open":3679,"high":3680,"low":3394,"close":3681},687.05,688.91,687.06,{"symbol":2610,"time":1009,"open":3683,"high":3684,"low":3685,"close":3686},682.73,685.54,682.12,685.24,{"symbol":2610,"time":1013,"open":3688,"high":3689,"low":3690,"close":3691},676.46,678.47,675.65,677.25,{"symbol":2610,"time":1017,"open":3693,"high":3694,"low":3695,"close":3696},668.12,672.71,667.8,671.76,{"symbol":2610,"time":1022,"open":3698,"high":3698,"low":3699,"close":3695},672,663.3,{"symbol":2610,"time":1025,"open":3701,"high":3702,"low":3703,"close":3704},671.44,672.99,669.98,671.29,{"symbol":2610,"time":1029,"open":3706,"high":3707,"low":3708,"close":3709},667.32,672.21,667.27,671.3,{"symbol":2610,"time":1033,"open":3711,"high":3712,"low":3713,"close":3714},659.5,665.76,658.14,664.39,{"symbol":2610,"time":1035,"open":3716,"high":3717,"low":3718,"close":3719},666.82,668.71,657.11,660.64,{"symbol":2610,"time":1039,"open":3716,"high":3721,"low":3173,"close":3722},670.23,665.17,{"symbol":2610,"time":1044,"open":3724,"high":3725,"low":3726,"close":3727},657.17,665.83,653.17,662.23,{"symbol":2610,"time":1048,"open":3729,"high":3730,"low":3731,"close":3732},660.65,665.13,659.77,663.04,{"symbol":2610,"time":1054,"open":3734,"high":3735,"low":3736,"close":3737},672.13,673.95,652.84,653.02,{"symbol":2610,"time":1057,"open":3739,"high":3740,"low":3741,"close":3250},673.53,673.94,669.21,{"symbol":2610,"time":1060,"open":3743,"high":3744,"low":3745,"close":3746},670.25,673.21,669.42,673.11,{"symbol":2610,"time":1063,"open":3748,"high":3702,"low":3749,"close":3750},672.54,667.67,669.12,{"symbol":2610,"time":1066,"open":3752,"high":3753,"low":3754,"close":3755},671.62,672.51,669.46,671.61,{"symbol":2610,"time":1069,"open":3757,"high":3758,"low":3759,"close":3741},669.99,672.68,668.16,{"symbol":2610,"time":1073,"open":3761,"high":3762,"low":3763,"close":3764},670.45,670.57,666.78,669.22,{"symbol":2610,"time":1075,"open":3766,"high":3767,"low":3768,"close":3769},663.17,669.37,663.06,668.45,{"symbol":2610,"time":1081,"open":3771,"high":3772,"low":3773,"close":3774},662.93,666.65,661.61,666.18,{"symbol":2610,"time":1085,"open":3776,"high":3777,"low":3778,"close":3779},664.36,665.28,661.86,663.68,{"symbol":2610,"time":1089,"open":3781,"high":3782,"low":3783,"close":3784},659.51,662.37,657.88,661.82,{"symbol":2610,"time":1093,"open":3786,"high":3787,"low":3788,"close":3789},657.94,659.41,654.41,658.05,{"symbol":2610,"time":1097,"open":3791,"high":3792,"low":3793,"close":3794},664.51,664.61,659.67,661.1,{"symbol":2610,"time":1101,"open":3796,"high":3610,"low":3797,"close":3798},666.72,661.98,663.21,{"symbol":2610,"time":1106,"open":3800,"high":3801,"low":3619,"close":3802},662.2,667.29,666.84,{"symbol":2610,"time":1110,"open":3804,"high":3600,"low":3805,"close":3806},662.33,660.37,663.7,{"symbol":2610,"time":1115,"open":3808,"high":3809,"low":3810,"close":3811},661.89,664.89,660.27,662.26,{"symbol":2610,"time":1121,"open":3813,"high":3814,"low":3815,"close":3816},660.01,661.72,654.3,659.18,{"symbol":2610,"time":1126,"open":3818,"high":3819,"low":3820,"close":3821},661.47,661.78,659.21,660,{"symbol":2610,"time":1129,"open":3823,"high":3824,"low":3825,"close":3826},659.64,661.04,659.34,660.91,{"symbol":2610,"time":1132,"open":3828,"high":3829,"low":3830,"close":3831},657.6,659.11,656.9,657.41,{"symbol":2610,"time":1137,"open":3833,"high":3834,"low":3835,"close":3836},654.18,658.33,653.59,657.63,{"symbol":2610,"time":1142,"open":3838,"high":3839,"low":3840,"close":3841},653.62,654.55,650.63,652.21,{"symbol":2610,"time":1146,"open":3843,"high":3844,"low":3845,"close":3846},648.97,650.86,647.22,650.33,{"symbol":2610,"time":1150,"open":3848,"high":3849,"low":3850,"close":3851},648.62,649.84,647.23,648.83,{"symbol":2610,"time":1155,"open":3853,"high":3841,"low":3854,"close":3855},651.48,643.33,647.24,{"symbol":2610,"time":1160,"open":3857,"high":3858,"low":3859,"close":3860},644.42,649.15,643.51,649.12,{"symbol":2610,"time":1163,"open":3862,"high":3863,"low":3864,"close":3865},642.67,644.21,640.46,643.74,{"symbol":2610,"time":1166,"open":3867,"high":3868,"low":3869,"close":3870},637.5,640.49,634.92,640.27,{"symbol":2610,"time":1170,"open":3872,"high":3873,"low":3874,"close":3875},647.47,647.84,643.14,645.05,{"symbol":2610,"time":1172,"open":3855,"high":3877,"low":3878,"close":3879},649.48,645.34,648.92,{"symbol":2610,"time":1177,"open":3881,"high":3882,"low":3857,"close":3883},644.57,647.37,646.63,[3885,3890,3893,3896,3899,3900,3902,3904,3906,3909,3912,3914,3916,3918,3920,3922,3924,3926,3928,3930,3932,3934,3935,3937,3939,3941,3943,3944,3946,3948,3950,3953,3955,3957,3959,3961,3963,3965,3967,3968,3969,3971,3973,3975,3977,3979,3981,3983,3985,3987,3989,3991,3993,3995,3997,3999,4001,4003,4005,4006],{"time":93,"symbol":5,"current_signal":3886,"signal_change":23,"signal_type":3887,"trading_system":3888,"datetime":3889},"False","BEARISH","BollingerBands","2026-09-01 00:00:00",{"time":97,"symbol":5,"current_signal":3886,"signal_change":23,"signal_type":3887,"trading_system":3891,"datetime":3892},"CCI","2026-08-31 00:00:00",{"time":113,"symbol":5,"current_signal":3886,"signal_change":23,"signal_type":3887,"trading_system":3894,"datetime":3895},"MACD","2026-08-26 00:00:00",{"time":155,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3897,"trading_system":3888,"datetime":3898},"BULLISH","2026-08-13 00:00:00",{"time":155,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3897,"trading_system":3891,"datetime":3898},{"time":172,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3897,"trading_system":3894,"datetime":3901},"2026-08-07 00:00:00",{"time":176,"symbol":5,"current_signal":3886,"signal_change":23,"signal_type":3887,"trading_system":3894,"datetime":3903},"2026-08-06 00:00:00",{"time":181,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3897,"trading_system":3894,"datetime":3905},"2026-08-05 00:00:00",{"time":190,"symbol":5,"current_signal":3886,"signal_change":23,"signal_type":3887,"trading_system":3907,"datetime":3908},"MA","2026-07-31 00:00:00",{"time":210,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3897,"trading_system":3910,"datetime":3911},"RSI","2026-07-27 00:00:00",{"time":220,"symbol":5,"current_signal":3886,"signal_change":23,"signal_type":3887,"trading_system":3888,"datetime":3913},"2026-07-23 00:00:00",{"time":228,"symbol":5,"current_signal":3886,"signal_change":23,"signal_type":3887,"trading_system":3891,"datetime":3915},"2026-07-21 00:00:00",{"time":260,"symbol":5,"current_signal":3886,"signal_change":23,"signal_type":3887,"trading_system":3894,"datetime":3917},"2026-07-09 00:00:00",{"time":268,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3897,"trading_system":3907,"datetime":3919},"2026-07-07 00:00:00",{"time":278,"symbol":5,"current_signal":3886,"signal_change":23,"signal_type":3887,"trading_system":3910,"datetime":3921},"2026-07-02 00:00:00",{"time":295,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3897,"trading_system":3888,"datetime":3923},"2026-06-29 00:00:00",{"time":308,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3897,"trading_system":3891,"datetime":3925},"2026-06-24 00:00:00",{"time":328,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3897,"trading_system":3894,"datetime":3927},"2026-06-15 00:00:00",{"time":354,"symbol":5,"current_signal":3886,"signal_change":23,"signal_type":3887,"trading_system":3894,"datetime":3929},"2026-06-04 00:00:00",{"time":377,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3897,"trading_system":3894,"datetime":3931},"2026-05-27 00:00:00",{"time":397,"symbol":5,"current_signal":3886,"signal_change":23,"signal_type":3887,"trading_system":3888,"datetime":3933},"2026-05-18 00:00:00",{"time":397,"symbol":5,"current_signal":3886,"signal_change":23,"signal_type":3887,"trading_system":3907,"datetime":3933},{"time":407,"symbol":5,"current_signal":3886,"signal_change":23,"signal_type":3887,"trading_system":3894,"datetime":3936},"2026-05-13 00:00:00",{"time":410,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3897,"trading_system":3894,"datetime":3938},"2026-05-12 00:00:00",{"time":419,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3897,"trading_system":3910,"datetime":3940},"2026-05-08 00:00:00",{"time":431,"symbol":5,"current_signal":3886,"signal_change":23,"signal_type":3887,"trading_system":3891,"datetime":3942},"2026-05-04 00:00:00",{"time":431,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3897,"trading_system":3907,"datetime":3942},{"time":441,"symbol":5,"current_signal":3886,"signal_change":23,"signal_type":3887,"trading_system":3894,"datetime":3945},"2026-04-29 00:00:00",{"time":469,"symbol":5,"current_signal":3886,"signal_change":23,"signal_type":3887,"trading_system":3910,"datetime":3947},"2026-04-21 00:00:00",{"time":480,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3897,"trading_system":3888,"datetime":3949},"2026-04-17 00:00:00",{"time":486,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3897,"trading_system":3951,"datetime":3952},"ADX","2026-04-16 00:00:00",{"time":491,"symbol":5,"current_signal":3886,"signal_change":23,"signal_type":3887,"trading_system":3951,"datetime":3954},"2026-04-15 00:00:00",{"time":493,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3897,"trading_system":3951,"datetime":3956},"2026-04-14 00:00:00",{"time":505,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3897,"trading_system":3891,"datetime":3958},"2026-04-08 00:00:00",{"time":537,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3897,"trading_system":3894,"datetime":3960},"2026-03-24 00:00:00",{"time":640,"symbol":5,"current_signal":3886,"signal_change":23,"signal_type":3887,"trading_system":3907,"datetime":3962},"2026-02-17 00:00:00",{"time":690,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3897,"trading_system":3910,"datetime":3964},"2026-02-03 00:00:00",{"time":701,"symbol":5,"current_signal":3886,"signal_change":23,"signal_type":3887,"trading_system":3951,"datetime":3966},"2026-01-30 00:00:00",{"time":701,"symbol":5,"current_signal":3886,"signal_change":23,"signal_type":3887,"trading_system":3888,"datetime":3966},{"time":701,"symbol":5,"current_signal":3886,"signal_change":23,"signal_type":3887,"trading_system":3891,"datetime":3966},{"time":742,"symbol":5,"current_signal":3886,"signal_change":23,"signal_type":3887,"trading_system":3894,"datetime":3970},"2026-01-21 00:00:00",{"time":748,"symbol":5,"current_signal":3886,"signal_change":23,"signal_type":3887,"trading_system":3910,"datetime":3972},"2026-01-20 00:00:00",{"time":824,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3897,"trading_system":3894,"datetime":3974},"2025-12-29 00:00:00",{"time":851,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3897,"trading_system":3910,"datetime":3976},"2025-12-18 00:00:00",{"time":872,"symbol":5,"current_signal":3886,"signal_change":23,"signal_type":3887,"trading_system":3894,"datetime":3978},"2025-12-12 00:00:00",{"time":904,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3897,"trading_system":3907,"datetime":3980},"2025-12-02 00:00:00",{"time":921,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3897,"trading_system":3888,"datetime":3982},"2025-11-25 00:00:00",{"time":961,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3897,"trading_system":3891,"datetime":3984},"2025-11-12 00:00:00",{"time":970,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3897,"trading_system":3894,"datetime":3986},"2025-11-10 00:00:00",{"time":977,"symbol":5,"current_signal":3886,"signal_change":23,"signal_type":3887,"trading_system":3894,"datetime":3988},"2025-11-06 00:00:00",{"time":993,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3897,"trading_system":3951,"datetime":3990},"2025-10-31 00:00:00",{"time":996,"symbol":5,"current_signal":3886,"signal_change":23,"signal_type":3887,"trading_system":3951,"datetime":3992},"2025-10-30 00:00:00",{"time":1006,"symbol":5,"current_signal":3886,"signal_change":23,"signal_type":3887,"trading_system":3910,"datetime":3994},"2025-10-28 00:00:00",{"time":1013,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3897,"trading_system":3951,"datetime":3996},"2025-10-24 00:00:00",{"time":1022,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3897,"trading_system":3894,"datetime":3998},"2025-10-22 00:00:00",{"time":1039,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3897,"trading_system":3910,"datetime":4000},"2025-10-15 00:00:00",{"time":1044,"symbol":5,"current_signal":3886,"signal_change":23,"signal_type":3887,"trading_system":3907,"datetime":4002},"2025-10-14 00:00:00",{"time":1073,"symbol":5,"current_signal":3886,"signal_change":23,"signal_type":3887,"trading_system":3888,"datetime":4004},"2025-10-02 00:00:00",{"time":1073,"symbol":5,"current_signal":3886,"signal_change":23,"signal_type":3887,"trading_system":3891,"datetime":4004},{"time":1081,"symbol":5,"current_signal":3886,"signal_change":23,"signal_type":3887,"trading_system":3951,"datetime":4007},"2025-09-30 00:00:00",[4009,4015,4021,4026,4031,4036,4042,4047,4053,4058,4063,4068,4073,4078,4083,4088,4093,4098,4103,4108,4113,4118,4123,4128,4133,4138,4143,4148,4153,4158,4164,4169,4174,4179,4183,4188,4193,4198,4203,4208,4213,4218,4223,4228,4233,4238,4242,4247,4252,4257,4262,4267,4272,4277,4282,4287,4292,4297,4302,4307,4313,4319,4325,4331,4337,4343,4349,4355,4361,4367,4373,4379,4385,4391,4397,4402,4408,4413,4419,4425,4431,4437,4443,4449,4455,4461,4467,4472,4478,4484,4490,4496,4502,4508,4514,4520,4526,4532],{"symbol":5,"form":4010,"filingdate":589,"primarydocument":4011,"accessionnumber":4012,"filing_url":4013,"sec_url":4014},"10-K","rkt-20251231.htm","0001628280-26-013283","https://www.sec.gov/Archives/edgar/data/1805284/000162828026013283/rkt-20251231.htm","https://www.sec.gov/Archives/edgar/data/1805284/000162828026013283/0001628280-26-013283-index.htm",{"symbol":5,"form":4016,"filingdate":601,"primarydocument":4017,"accessionnumber":4018,"filing_url":4019,"sec_url":4020},"8-K","rkt-20260226.htm","0001805284-26-000012","https://www.sec.gov/Archives/edgar/data/1805284/000180528426000012/rkt-20260226.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528426000012/0001805284-26-000012-index.htm",{"symbol":5,"form":4016,"filingdate":690,"primarydocument":4022,"accessionnumber":4023,"filing_url":4024,"sec_url":4025},"rkt-20260203.htm","0001805284-26-000010","https://www.sec.gov/Archives/edgar/data/1805284/000180528426000010/rkt-20260203.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528426000010/0001805284-26-000010-index.htm",{"symbol":5,"form":4016,"filingdate":842,"primarydocument":4027,"accessionnumber":4028,"filing_url":4029,"sec_url":4030},"rkt-20251222.htm","0001805284-25-000168","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000168/rkt-20251222.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000168/0001805284-25-000168-index.htm",{"symbol":5,"form":4016,"filingdate":918,"primarydocument":4032,"accessionnumber":4033,"filing_url":4034,"sec_url":4035},"rkt-20251126.htm","0001805284-25-000151","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000151/rkt-20251126.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000151/0001805284-25-000151-index.htm",{"symbol":5,"form":4037,"filingdate":977,"primarydocument":4038,"accessionnumber":4039,"filing_url":4040,"sec_url":4041},"10-Q","rkt-20250930.htm","0001805284-25-000136","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000136/rkt-20250930.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000136/0001805284-25-000136-index.htm",{"symbol":5,"form":4016,"filingdate":996,"primarydocument":4043,"accessionnumber":4044,"filing_url":4045,"sec_url":4046},"rkt-20251030.htm","0001805284-25-000132","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000132/rkt-20251030.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000132/0001805284-25-000132-index.htm",{"symbol":5,"form":4048,"filingdate":1054,"primarydocument":4049,"accessionnumber":4050,"filing_url":4051,"sec_url":4052},"8-K/A","tm2528485d1_8ka.htm","0001104659-25-098766","https://www.sec.gov/Archives/edgar/data/1805284/000110465925098766/tm2528485d1_8ka.htm","https://www.sec.gov/Archives/edgar/data/1805284/000110465925098766/0001104659-25-098766-index.htm",{"symbol":5,"form":4016,"filingdate":1075,"primarydocument":4054,"accessionnumber":4055,"filing_url":4056,"sec_url":4057},"eh250684731_8k.htm","0000950142-25-002622","https://www.sec.gov/Archives/edgar/data/1805284/000095014225002622/eh250684731_8k.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225002622/0000950142-25-002622-index.htm",{"symbol":5,"form":4016,"filingdate":1097,"primarydocument":4059,"accessionnumber":4060,"filing_url":4061,"sec_url":4062},"rkt-20250918.htm","0001805284-25-000122","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000122/rkt-20250918.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000122/0001805284-25-000122-index.htm",{"symbol":5,"form":4016,"filingdate":1106,"primarydocument":4064,"accessionnumber":4065,"filing_url":4066,"sec_url":4067},"rkt-20250922.htm","0001805284-25-000119","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000119/rkt-20250922.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000119/0001805284-25-000119-index.htm",{"symbol":5,"form":4016,"filingdate":1142,"primarydocument":4069,"accessionnumber":4070,"filing_url":4071,"sec_url":4072},"rkt-20250904.htm","0001805284-25-000113","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000113/rkt-20250904.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000113/0001805284-25-000113-index.htm",{"symbol":5,"form":4016,"filingdate":1163,"primarydocument":4074,"accessionnumber":4075,"filing_url":4076,"sec_url":4077},"eh250672738_8k.htm","0000950142-25-002364","https://www.sec.gov/Archives/edgar/data/1805284/000095014225002364/eh250672738_8k.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225002364/0000950142-25-002364-index.htm",{"symbol":5,"form":4016,"filingdate":1195,"primarydocument":4079,"accessionnumber":4080,"filing_url":4081,"sec_url":4082},"eh250669959_8k.htm","0000950142-25-002244","https://www.sec.gov/Archives/edgar/data/1805284/000095014225002244/eh250669959_8k.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225002244/0000950142-25-002244-index.htm",{"symbol":5,"form":4016,"filingdate":1202,"primarydocument":4084,"accessionnumber":4085,"filing_url":4086,"sec_url":4087},"eh250668120_8k.htm","0000950142-25-002214","https://www.sec.gov/Archives/edgar/data/1805284/000095014225002214/eh250668120_8k.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225002214/0000950142-25-002214-index.htm",{"symbol":5,"form":4016,"filingdate":1220,"primarydocument":4089,"accessionnumber":4090,"filing_url":4091,"sec_url":4092},"tm2523011d1_8k.htm","0001104659-25-076172","https://www.sec.gov/Archives/edgar/data/1805284/000110465925076172/tm2523011d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1805284/000110465925076172/0001104659-25-076172-index.htm",{"symbol":5,"form":4037,"filingdate":1224,"primarydocument":4094,"accessionnumber":4095,"filing_url":4096,"sec_url":4097},"rkt-20250630.htm","0001805284-25-000088","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000088/rkt-20250630.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000088/0001805284-25-000088-index.htm",{"symbol":5,"form":4016,"filingdate":1236,"primarydocument":4099,"accessionnumber":4100,"filing_url":4101,"sec_url":4102},"eh250663018_8k.htm","0000950142-25-002086","https://www.sec.gov/Archives/edgar/data/1805284/000095014225002086/eh250663018_8k.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225002086/0000950142-25-002086-index.htm",{"symbol":5,"form":4016,"filingdate":1244,"primarydocument":4104,"accessionnumber":4105,"filing_url":4106,"sec_url":4107},"rkt-20250731.htm","0001805284-25-000085","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000085/rkt-20250731.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000085/0001805284-25-000085-index.htm",{"symbol":5,"form":4048,"filingdate":1297,"primarydocument":4109,"accessionnumber":4110,"filing_url":4111,"sec_url":4112},"eh250648783_8ka1.htm","0000950142-25-001795","https://www.sec.gov/Archives/edgar/data/1805284/000095014225001795/eh250648783_8ka1.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225001795/0000950142-25-001795-index.htm",{"symbol":5,"form":4016,"filingdate":1297,"primarydocument":4114,"accessionnumber":4115,"filing_url":4116,"sec_url":4117},"tm2519538d1_8k.htm","0001104659-25-064824","https://www.sec.gov/Archives/edgar/data/1805284/000110465925064824/tm2519538d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1805284/000110465925064824/0001104659-25-064824-index.htm",{"symbol":5,"form":4016,"filingdate":1299,"primarydocument":4119,"accessionnumber":4120,"filing_url":4121,"sec_url":4122},"eh250644991_8k.htm","0000950142-25-001738","https://www.sec.gov/Archives/edgar/data/1805284/000095014225001738/eh250644991_8k.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225001738/0000950142-25-001738-index.htm",{"symbol":5,"form":4016,"filingdate":1311,"primarydocument":4124,"accessionnumber":4125,"filing_url":4126,"sec_url":4127},"eh250644294_8k.htm","0000950142-25-001656","https://www.sec.gov/Archives/edgar/data/1805284/000095014225001656/eh250644294_8k.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225001656/0000950142-25-001656-index.htm",{"symbol":5,"form":4016,"filingdate":1319,"primarydocument":4129,"accessionnumber":4130,"filing_url":4131,"sec_url":4132},"eh250643698_8k.htm","0000950142-25-001632","https://www.sec.gov/Archives/edgar/data/1805284/000095014225001632/eh250643698_8k.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225001632/0000950142-25-001632-index.htm",{"symbol":5,"form":4016,"filingdate":1341,"primarydocument":4134,"accessionnumber":4135,"filing_url":4136,"sec_url":4137},"eh250637651_8k.htm","0000950142-25-001573","https://www.sec.gov/Archives/edgar/data/1805284/000095014225001573/eh250637651_8k.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225001573/0000950142-25-001573-index.htm",{"symbol":5,"form":4016,"filingdate":1367,"primarydocument":4139,"accessionnumber":4140,"filing_url":4141,"sec_url":4142},"rkt-20250520.htm","0001805284-25-000068","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000068/rkt-20250520.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000068/0001805284-25-000068-index.htm",{"symbol":5,"form":4037,"filingdate":1405,"primarydocument":4144,"accessionnumber":4145,"filing_url":4146,"sec_url":4147},"rkt-20250331.htm","0001805284-25-000065","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000065/rkt-20250331.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000065/0001805284-25-000065-index.htm",{"symbol":5,"form":4016,"filingdate":1411,"primarydocument":4149,"accessionnumber":4150,"filing_url":4151,"sec_url":4152},"rkt-20250508.htm","0001805284-25-000062","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000062/rkt-20250508.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000062/0001805284-25-000062-index.htm",{"symbol":5,"form":4016,"filingdate":1433,"primarydocument":4154,"accessionnumber":4155,"filing_url":4156,"sec_url":4157},"rkt-20250430.htm","0001805284-25-000050","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000050/rkt-20250430.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000050/0001805284-25-000050-index.htm",{"symbol":5,"form":4159,"filingdate":1445,"primarydocument":4160,"accessionnumber":4161,"filing_url":4162,"sec_url":4163},"10-K/A","rkt-20241231.htm","0001805284-25-000046","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000046/rkt-20241231.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000046/0001805284-25-000046-index.htm",{"symbol":5,"form":4016,"filingdate":1509,"primarydocument":4165,"accessionnumber":4166,"filing_url":4167,"sec_url":4168},"eh250610319_8k.htm","0000950142-25-000894","https://www.sec.gov/Archives/edgar/data/1805284/000095014225000894/eh250610319_8k.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225000894/0000950142-25-000894-index.htm",{"symbol":5,"form":4016,"filingdate":1548,"primarydocument":4170,"accessionnumber":4171,"filing_url":4172,"sec_url":4173},"eh250601250_8k.htm","0000950142-25-000696","https://www.sec.gov/Archives/edgar/data/1805284/000095014225000696/eh250601250_8k.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225000696/0000950142-25-000696-index.htm",{"symbol":5,"form":4016,"filingdate":1548,"primarydocument":4175,"accessionnumber":4176,"filing_url":4177,"sec_url":4178},"eh250601266_8k.htm","0000950142-25-000694","https://www.sec.gov/Archives/edgar/data/1805284/000095014225000694/eh250601266_8k.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225000694/0000950142-25-000694-index.htm",{"symbol":5,"form":4010,"filingdate":1559,"primarydocument":4160,"accessionnumber":4180,"filing_url":4181,"sec_url":4182},"0001805284-25-000010","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000010/rkt-20241231.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000010/0001805284-25-000010-index.htm",{"symbol":5,"form":4016,"filingdate":1563,"primarydocument":4184,"accessionnumber":4185,"filing_url":4186,"sec_url":4187},"rkt-20250227.htm","0001805284-25-000004","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000004/rkt-20250227.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000004/0001805284-25-000004-index.htm",{"symbol":5,"form":4016,"filingdate":1681,"primarydocument":4189,"accessionnumber":4190,"filing_url":4191,"sec_url":4192},"eh250574001_8k.htm","0000950142-25-000011","https://www.sec.gov/Archives/edgar/data/1805284/000095014225000011/eh250574001_8k.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225000011/0000950142-25-000011-index.htm",{"symbol":5,"form":4016,"filingdate":1722,"primarydocument":4194,"accessionnumber":4195,"filing_url":4196,"sec_url":4197},"rkt-20241210.htm","0001805284-24-000181","https://www.sec.gov/Archives/edgar/data/1805284/000180528424000181/rkt-20241210.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528424000181/0001805284-24-000181-index.htm",{"symbol":5,"form":4016,"filingdate":1744,"primarydocument":4199,"accessionnumber":4200,"filing_url":4201,"sec_url":4202},"rkt-20241126.htm","0001805284-24-000179","https://www.sec.gov/Archives/edgar/data/1805284/000180528424000179/rkt-20241126.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528424000179/0001805284-24-000179-index.htm",{"symbol":5,"form":4037,"filingdate":1775,"primarydocument":4204,"accessionnumber":4205,"filing_url":4206,"sec_url":4207},"rkt-20240930.htm","0001805284-24-000176","https://www.sec.gov/Archives/edgar/data/1805284/000180528424000176/rkt-20240930.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528424000176/0001805284-24-000176-index.htm",{"symbol":5,"form":4016,"filingdate":1775,"primarydocument":4209,"accessionnumber":4210,"filing_url":4211,"sec_url":4212},"rkt-20241112.htm","0001805284-24-000177","https://www.sec.gov/Archives/edgar/data/1805284/000180528424000177/rkt-20241112.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528424000177/0001805284-24-000177-index.htm",{"symbol":5,"form":4016,"filingdate":1849,"primarydocument":4214,"accessionnumber":4215,"filing_url":4216,"sec_url":4217},"rkt-20241002.htm","0001805284-24-000167","https://www.sec.gov/Archives/edgar/data/1805284/000180528424000167/rkt-20241002.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528424000167/0001805284-24-000167-index.htm",{"symbol":5,"form":4048,"filingdate":1931,"primarydocument":4219,"accessionnumber":4220,"filing_url":4221,"sec_url":4222},"rkt-20240620.htm","0001805284-24-000145","https://www.sec.gov/Archives/edgar/data/1805284/000180528424000145/rkt-20240620.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528424000145/0001805284-24-000145-index.htm",{"symbol":5,"form":4037,"filingdate":1985,"primarydocument":4224,"accessionnumber":4225,"filing_url":4226,"sec_url":4227},"rkt-20240630.htm","0001805284-24-000137","https://www.sec.gov/Archives/edgar/data/1805284/000180528424000137/rkt-20240630.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528424000137/0001805284-24-000137-index.htm",{"symbol":5,"form":4016,"filingdate":1992,"primarydocument":4229,"accessionnumber":4230,"filing_url":4231,"sec_url":4232},"rkt-20240801.htm","0001805284-24-000132","https://www.sec.gov/Archives/edgar/data/1805284/000180528424000132/rkt-20240801.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528424000132/0001805284-24-000132-index.htm",{"symbol":5,"form":4016,"filingdate":2040,"primarydocument":4234,"accessionnumber":4235,"filing_url":4236,"sec_url":4237},"rkt-20240702.htm","0001805284-24-000130","https://www.sec.gov/Archives/edgar/data/1805284/000180528424000130/rkt-20240702.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528424000130/0001805284-24-000130-index.htm",{"symbol":5,"form":4016,"filingdate":2050,"primarydocument":4219,"accessionnumber":4239,"filing_url":4240,"sec_url":4241},"0001805284-24-000112","https://www.sec.gov/Archives/edgar/data/1805284/000180528424000112/rkt-20240620.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528424000112/0001805284-24-000112-index.htm",{"symbol":5,"form":4016,"filingdate":2056,"primarydocument":4243,"accessionnumber":4244,"filing_url":4245,"sec_url":4246},"rkt-20240618.htm","0001805284-24-000099","https://www.sec.gov/Archives/edgar/data/1805284/000180528424000099/rkt-20240618.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528424000099/0001805284-24-000099-index.htm",{"symbol":5,"form":4016,"filingdate":2084,"primarydocument":4248,"accessionnumber":4249,"filing_url":4250,"sec_url":4251},"rkt-20240531.htm","0001805284-24-000085","https://www.sec.gov/Archives/edgar/data/1805284/000180528424000085/rkt-20240531.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528424000085/0001805284-24-000085-index.htm",{"symbol":5,"form":4037,"filingdate":2121,"primarydocument":4253,"accessionnumber":4254,"filing_url":4255,"sec_url":4256},"rkt-20240331.htm","0001805284-24-000067","https://www.sec.gov/Archives/edgar/data/1805284/000180528424000067/rkt-20240331.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528424000067/0001805284-24-000067-index.htm",{"symbol":5,"form":4016,"filingdate":2127,"primarydocument":4258,"accessionnumber":4259,"filing_url":4260,"sec_url":4261},"rkt-20240502.htm","0001805284-24-000061","https://www.sec.gov/Archives/edgar/data/1805284/000180528424000061/rkt-20240502.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528424000061/0001805284-24-000061-index.htm",{"symbol":5,"form":4016,"filingdate":2185,"primarydocument":4263,"accessionnumber":4264,"filing_url":4265,"sec_url":4266},"rkt-20240325.htm","0001805284-24-000037","https://www.sec.gov/Archives/edgar/data/1805284/000180528424000037/rkt-20240325.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528424000037/0001805284-24-000037-index.htm",{"symbol":5,"form":4010,"filingdate":2230,"primarydocument":4268,"accessionnumber":4269,"filing_url":4270,"sec_url":4271},"rkt-20231231.htm","0001805284-24-000009","https://www.sec.gov/Archives/edgar/data/1805284/000180528424000009/rkt-20231231.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528424000009/0001805284-24-000009-index.htm",{"symbol":5,"form":4016,"filingdate":2237,"primarydocument":4273,"accessionnumber":4274,"filing_url":4275,"sec_url":4276},"rkt-20240222.htm","0001805284-24-000004","https://www.sec.gov/Archives/edgar/data/1805284/000180528424000004/rkt-20240222.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528424000004/0001805284-24-000004-index.htm",{"symbol":5,"form":4016,"filingdate":2277,"primarydocument":4278,"accessionnumber":4279,"filing_url":4280,"sec_url":4281},"eh230443815_8k.htm","0000950142-24-000254","https://www.sec.gov/Archives/edgar/data/1805284/000095014224000254/eh230443815_8k.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014224000254/0000950142-24-000254-index.htm",{"symbol":5,"form":4016,"filingdate":2328,"primarydocument":4283,"accessionnumber":4284,"filing_url":4285,"sec_url":4286},"eh230433626_8k.htm","0000950142-23-003076","https://www.sec.gov/Archives/edgar/data/1805284/000095014223003076/eh230433626_8k.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014223003076/0000950142-23-003076-index.htm",{"symbol":5,"form":4016,"filingdate":2394,"primarydocument":4288,"accessionnumber":4289,"filing_url":4290,"sec_url":4291},"rkt-20231130.htm","0001805284-23-000098","https://www.sec.gov/Archives/edgar/data/1805284/000180528423000098/rkt-20231130.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528423000098/0001805284-23-000098-index.htm",{"symbol":5,"form":4016,"filingdate":2410,"primarydocument":4293,"accessionnumber":4294,"filing_url":4295,"sec_url":4296},"rkt-20231122.htm","0001805284-23-000096","https://www.sec.gov/Archives/edgar/data/1805284/000180528423000096/rkt-20231122.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528423000096/0001805284-23-000096-index.htm",{"symbol":5,"form":4037,"filingdate":2461,"primarydocument":4298,"accessionnumber":4299,"filing_url":4300,"sec_url":4301},"rkt-20230930.htm","0001805284-23-000093","https://www.sec.gov/Archives/edgar/data/1805284/000180528423000093/rkt-20230930.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528423000093/0001805284-23-000093-index.htm",{"symbol":5,"form":4016,"filingdate":2487,"primarydocument":4303,"accessionnumber":4304,"filing_url":4305,"sec_url":4306},"rkt-20231102.htm","0001805284-23-000086","https://www.sec.gov/Archives/edgar/data/1805284/000180528423000086/rkt-20231102.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528423000086/0001805284-23-000086-index.htm",{"symbol":5,"form":4016,"filingdate":4308,"primarydocument":4309,"accessionnumber":4310,"filing_url":4311,"sec_url":4312},"2023-09-12","rkt-20230908.htm","0001805284-23-000076","https://www.sec.gov/Archives/edgar/data/1805284/000180528423000076/rkt-20230908.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528423000076/0001805284-23-000076-index.htm",{"symbol":5,"form":4037,"filingdate":4314,"primarydocument":4315,"accessionnumber":4316,"filing_url":4317,"sec_url":4318},"2023-08-09","rkt-20230630.htm","0001805284-23-000066","https://www.sec.gov/Archives/edgar/data/1805284/000180528423000066/rkt-20230630.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528423000066/0001805284-23-000066-index.htm",{"symbol":5,"form":4016,"filingdate":4320,"primarydocument":4321,"accessionnumber":4322,"filing_url":4323,"sec_url":4324},"2023-08-03","rkt-20230728.htm","0001805284-23-000056","https://www.sec.gov/Archives/edgar/data/1805284/000180528423000056/rkt-20230728.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528423000056/0001805284-23-000056-index.htm",{"symbol":5,"form":4016,"filingdate":4326,"primarydocument":4327,"accessionnumber":4328,"filing_url":4329,"sec_url":4330},"2023-07-31","eh230386427_8k.htm","0000950142-23-002109","https://www.sec.gov/Archives/edgar/data/1805284/000095014223002109/eh230386427_8k.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014223002109/0000950142-23-002109-index.htm",{"symbol":5,"form":4016,"filingdate":4332,"primarydocument":4333,"accessionnumber":4334,"filing_url":4335,"sec_url":4336},"2023-07-21","rkt-20230721.htm","0001805284-23-000053","https://www.sec.gov/Archives/edgar/data/1805284/000180528423000053/rkt-20230721.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528423000053/0001805284-23-000053-index.htm",{"symbol":5,"form":4016,"filingdate":4338,"primarydocument":4339,"accessionnumber":4340,"filing_url":4341,"sec_url":4342},"2023-06-15","rkt-20230613.htm","0001805284-23-000038","https://www.sec.gov/Archives/edgar/data/1805284/000180528423000038/rkt-20230613.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528423000038/0001805284-23-000038-index.htm",{"symbol":5,"form":4037,"filingdate":4344,"primarydocument":4345,"accessionnumber":4346,"filing_url":4347,"sec_url":4348},"2023-05-10","rkt-20230331.htm","0001805284-23-000033","https://www.sec.gov/Archives/edgar/data/1805284/000180528423000033/rkt-20230331.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528423000033/0001805284-23-000033-index.htm",{"symbol":5,"form":4016,"filingdate":4350,"primarydocument":4351,"accessionnumber":4352,"filing_url":4353,"sec_url":4354},"2023-05-04","rkt-20230504.htm","0001805284-23-000027","https://www.sec.gov/Archives/edgar/data/1805284/000180528423000027/rkt-20230504.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528423000027/0001805284-23-000027-index.htm",{"symbol":5,"form":4016,"filingdate":4356,"primarydocument":4357,"accessionnumber":4358,"filing_url":4359,"sec_url":4360},"2023-03-13","rkt-20230313.htm","0001805284-23-000025","https://www.sec.gov/Archives/edgar/data/1805284/000180528423000025/rkt-20230313.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528423000025/0001805284-23-000025-index.htm",{"symbol":5,"form":4010,"filingdate":4362,"primarydocument":4363,"accessionnumber":4364,"filing_url":4365,"sec_url":4366},"2023-03-01","rkt-20221231.htm","0001805284-23-000011","https://www.sec.gov/Archives/edgar/data/1805284/000180528423000011/rkt-20221231.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528423000011/0001805284-23-000011-index.htm",{"symbol":5,"form":4016,"filingdate":4368,"primarydocument":4369,"accessionnumber":4370,"filing_url":4371,"sec_url":4372},"2023-02-28","rkt-20230228.htm","0001805284-23-000008","https://www.sec.gov/Archives/edgar/data/1805284/000180528423000008/rkt-20230228.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528423000008/0001805284-23-000008-index.htm",{"symbol":5,"form":4048,"filingdate":4374,"primarydocument":4375,"accessionnumber":4376,"filing_url":4377,"sec_url":4378},"2023-02-27","rkt-20230208.htm","0001805284-23-000004","https://www.sec.gov/Archives/edgar/data/1805284/000180528423000004/rkt-20230208.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528423000004/0001805284-23-000004-index.htm",{"symbol":5,"form":4016,"filingdate":4380,"primarydocument":4381,"accessionnumber":4382,"filing_url":4383,"sec_url":4384},"2023-02-13","eh230329758_8k.htm","0000950142-23-000341","https://www.sec.gov/Archives/edgar/data/1805284/000095014223000341/eh230329758_8k.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014223000341/0000950142-23-000341-index.htm",{"symbol":5,"form":4048,"filingdate":4386,"primarydocument":4387,"accessionnumber":4388,"filing_url":4389,"sec_url":4390},"2022-12-08","rkt-20220930.htm","0001805284-22-000323","https://www.sec.gov/Archives/edgar/data/1805284/000180528422000323/rkt-20220930.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528422000323/0001805284-22-000323-index.htm",{"symbol":5,"form":4016,"filingdate":4392,"primarydocument":4393,"accessionnumber":4394,"filing_url":4395,"sec_url":4396},"2022-12-01","rkt-20221201.htm","0001805284-22-000313","https://www.sec.gov/Archives/edgar/data/1805284/000180528422000313/rkt-20221201.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528422000313/0001805284-22-000313-index.htm",{"symbol":5,"form":4037,"filingdate":4398,"primarydocument":4387,"accessionnumber":4399,"filing_url":4400,"sec_url":4401},"2022-11-09","0001805284-22-000285","https://www.sec.gov/Archives/edgar/data/1805284/000180528422000285/rkt-20220930.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528422000285/0001805284-22-000285-index.htm",{"symbol":5,"form":4016,"filingdate":4403,"primarydocument":4404,"accessionnumber":4405,"filing_url":4406,"sec_url":4407},"2022-11-03","rkt-20221103.htm","0001805284-22-000272","https://www.sec.gov/Archives/edgar/data/1805284/000180528422000272/rkt-20221103.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528422000272/0001805284-22-000272-index.htm",{"symbol":5,"form":4048,"filingdate":4409,"primarydocument":4387,"accessionnumber":4410,"filing_url":4411,"sec_url":4412},"2022-10-21","0001805284-22-000250","https://www.sec.gov/Archives/edgar/data/1805284/000180528422000250/rkt-20220930.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528422000250/0001805284-22-000250-index.htm",{"symbol":5,"form":4016,"filingdate":4414,"primarydocument":4415,"accessionnumber":4416,"filing_url":4417,"sec_url":4418},"2022-10-03","eh220291924_8k.htm","0000950142-22-002823","https://www.sec.gov/Archives/edgar/data/1805284/000095014222002823/eh220291924_8k.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014222002823/0000950142-22-002823-index.htm",{"symbol":5,"form":4016,"filingdate":4420,"primarydocument":4421,"accessionnumber":4422,"filing_url":4423,"sec_url":4424},"2022-09-09","rkt-20220909.htm","0001805284-22-000200","https://www.sec.gov/Archives/edgar/data/1805284/000180528422000200/rkt-20220909.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528422000200/0001805284-22-000200-index.htm",{"symbol":5,"form":4016,"filingdate":4426,"primarydocument":4427,"accessionnumber":4428,"filing_url":4429,"sec_url":4430},"2022-08-12","rkt-20220811.htm","0001805284-22-000174","https://www.sec.gov/Archives/edgar/data/1805284/000180528422000174/rkt-20220811.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528422000174/0001805284-22-000174-index.htm",{"symbol":5,"form":4016,"filingdate":4432,"primarydocument":4433,"accessionnumber":4434,"filing_url":4435,"sec_url":4436},"2022-08-10","rkt-20220810.htm","0001805284-22-000168","https://www.sec.gov/Archives/edgar/data/1805284/000180528422000168/rkt-20220810.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528422000168/0001805284-22-000168-index.htm",{"symbol":5,"form":4037,"filingdate":4438,"primarydocument":4439,"accessionnumber":4440,"filing_url":4441,"sec_url":4442},"2022-08-09","rkt-20220630.htm","0001805284-22-000166","https://www.sec.gov/Archives/edgar/data/1805284/000180528422000166/rkt-20220630.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528422000166/0001805284-22-000166-index.htm",{"symbol":5,"form":4016,"filingdate":4444,"primarydocument":4445,"accessionnumber":4446,"filing_url":4447,"sec_url":4448},"2022-08-04","rkt-20220804.htm","0001805284-22-000153","https://www.sec.gov/Archives/edgar/data/1805284/000180528422000153/rkt-20220804.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528422000153/0001805284-22-000153-index.htm",{"symbol":5,"form":4016,"filingdate":4450,"primarydocument":4451,"accessionnumber":4452,"filing_url":4453,"sec_url":4454},"2022-07-29","eh220275016_8k.htm","0000950142-22-002365","https://www.sec.gov/Archives/edgar/data/1805284/000095014222002365/eh220275016_8k.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014222002365/0000950142-22-002365-index.htm",{"symbol":5,"form":4016,"filingdate":4456,"primarydocument":4457,"accessionnumber":4458,"filing_url":4459,"sec_url":4460},"2022-06-16","rkt-20220615.htm","0001805284-22-000090","https://www.sec.gov/Archives/edgar/data/1805284/000180528422000090/rkt-20220615.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528422000090/0001805284-22-000090-index.htm",{"symbol":5,"form":4037,"filingdate":4462,"primarydocument":4463,"accessionnumber":4464,"filing_url":4465,"sec_url":4466},"2022-05-10","rkt-20220331.htm","0001805284-22-000062","https://www.sec.gov/Archives/edgar/data/1805284/000180528422000062/rkt-20220331.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528422000062/0001805284-22-000062-index.htm",{"symbol":5,"form":4016,"filingdate":4462,"primarydocument":4468,"accessionnumber":4469,"filing_url":4470,"sec_url":4471},"rkt-20220510.htm","0001805284-22-000060","https://www.sec.gov/Archives/edgar/data/1805284/000180528422000060/rkt-20220510.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528422000060/0001805284-22-000060-index.htm",{"symbol":5,"form":4016,"filingdate":4473,"primarydocument":4474,"accessionnumber":4475,"filing_url":4476,"sec_url":4477},"2022-03-25","rkt-20220325.htm","0001805284-22-000029","https://www.sec.gov/Archives/edgar/data/1805284/000180528422000029/rkt-20220325.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528422000029/0001805284-22-000029-index.htm",{"symbol":5,"form":4016,"filingdate":4479,"primarydocument":4480,"accessionnumber":4481,"filing_url":4482,"sec_url":4483},"2022-03-21","rkt-20220321.htm","0001805284-22-000027","https://www.sec.gov/Archives/edgar/data/1805284/000180528422000027/rkt-20220321.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528422000027/0001805284-22-000027-index.htm",{"symbol":5,"form":4010,"filingdate":4485,"primarydocument":4486,"accessionnumber":4487,"filing_url":4488,"sec_url":4489},"2022-03-01","rkt-20211231.htm","0001805284-22-000011","https://www.sec.gov/Archives/edgar/data/1805284/000180528422000011/rkt-20211231.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528422000011/0001805284-22-000011-index.htm",{"symbol":5,"form":4016,"filingdate":4491,"primarydocument":4492,"accessionnumber":4493,"filing_url":4494,"sec_url":4495},"2022-02-24","rkt-20220224.htm","0001805284-22-000002","https://www.sec.gov/Archives/edgar/data/1805284/000180528422000002/rkt-20220224.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528422000002/0001805284-22-000002-index.htm",{"symbol":5,"form":4016,"filingdate":4497,"primarydocument":4498,"accessionnumber":4499,"filing_url":4500,"sec_url":4501},"2021-12-17","rkt-20211217.htm","0001805284-21-000051","https://www.sec.gov/Archives/edgar/data/1805284/000180528421000051/rkt-20211217.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528421000051/0001805284-21-000051-index.htm",{"symbol":5,"form":4016,"filingdate":4503,"primarydocument":4504,"accessionnumber":4505,"filing_url":4506,"sec_url":4507},"2021-12-02","rkt-20211202.htm","0001805284-21-000049","https://www.sec.gov/Archives/edgar/data/1805284/000180528421000049/rkt-20211202.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528421000049/0001805284-21-000049-index.htm",{"symbol":5,"form":4037,"filingdate":4509,"primarydocument":4510,"accessionnumber":4511,"filing_url":4512,"sec_url":4513},"2021-11-09","rkt-20210930.htm","0001805284-21-000047","https://www.sec.gov/Archives/edgar/data/1805284/000180528421000047/rkt-20210930.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528421000047/0001805284-21-000047-index.htm",{"symbol":5,"form":4016,"filingdate":4515,"primarydocument":4516,"accessionnumber":4517,"filing_url":4518,"sec_url":4519},"2021-11-04","rkt-20211104.htm","0001805284-21-000043","https://www.sec.gov/Archives/edgar/data/1805284/000180528421000043/rkt-20211104.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528421000043/0001805284-21-000043-index.htm",{"symbol":5,"form":4016,"filingdate":4521,"primarydocument":4522,"accessionnumber":4523,"filing_url":4524,"sec_url":4525},"2021-10-22","rkt-20211022.htm","0001805284-21-000041","https://www.sec.gov/Archives/edgar/data/1805284/000180528421000041/rkt-20211022.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528421000041/0001805284-21-000041-index.htm",{"symbol":5,"form":4016,"filingdate":4527,"primarydocument":4528,"accessionnumber":4529,"filing_url":4530,"sec_url":4531},"2021-10-05","eh210189392_8k.htm","0000950142-21-003060","https://www.sec.gov/Archives/edgar/data/1805284/000095014221003060/eh210189392_8k.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014221003060/0000950142-21-003060-index.htm",{"symbol":5,"form":4016,"filingdate":4533,"primarydocument":4534,"accessionnumber":4535,"filing_url":4536,"sec_url":4537},"2021-09-24","rkt-20210924.htm","0001805284-21-000039","https://www.sec.gov/Archives/edgar/data/1805284/000180528421000039/rkt-20210924.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528421000039/0001805284-21-000039-index.htm",[4539,4558,4574,4585,4597,4608,4628,4641,4653,4664,4671,4681,4690,4704,4716,4768,4777,4788,4796,4810,4818,4832,4847,4863,4875,4919,4926,4973,4985,4997,5011,5019,5031,5040,5050,5061,5071,5080,5088,5096,5104],{"symbol":5,"accessionnumber":4540,"filingdate":146,"sec_url":4541,"tags":4542,"headline":4546,"summary":4547,"sector":4548,"industry":4549,"date_processed":4550,"impact_score":4551,"exhibits":4552,"isLocked":4557},"0001628280-26-057366","https://www.sec.gov/Archives/edgar/data/1805284/000162828026057366/0001628280-26-057366-index.htm",{"events":4543},[4544,4545],"Board Member Appointed","Key Executive Appointment","Rocket Companies Appoints Sarah Watterson as Independent Board Director","On August 17, 2026, Rocket Companies, Inc. announced the appointment of Sarah Watterson as an independent director to its Board of Directors, expanding the board to 10 members. Ms. Watterson, with over 15 years of executive leadership experience in investment and capital markets financial services, currently serves as President of 3 Star Sports & Entertainment, LLC and is a Special Advisor of Brightline West. Her appointment is effective immediately and she will receive an annual cash retainer of $75,000 and a grant of restricted stock units with an initial value of $215,000. The company also issued a press release on the same day, highlighting her experience and the company's recent expansions in the homeownership sector.","Finance","Mortgage Bankers & Loan Correspondents","2026-08-17 20:08:07","HIGH",[4553],{"exhibit_number":4554,"htm_reference":4555,"full_url":4556},"EX-99.1","rkt-08172026x8xkexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1805284/000162828026057366/rkt-08172026x8xkexhibit991.htm",false,{"symbol":5,"accessionnumber":4559,"filingdate":176,"sec_url":4560,"tags":4561,"headline":4566,"summary":4567,"sector":4548,"industry":4549,"date_processed":4568,"impact_score":4569,"exhibits":4570,"isLocked":4557},"0001805284-26-000082","https://www.sec.gov/Archives/edgar/data/1805284/000180528426000082/0001805284-26-000082-index.htm",{"events":4562},[4563,4564,4565],"Earnings Beat","General Statement","Financial Instrument Agreement","Rocket Companies Reports Strong Q2 2026 Financial Results","Rocket Companies, Inc. announced its financial results for the second quarter of 2026, reporting total revenue, net of $2.78 billion, GAAP net income of $229 million, and adjusted net income of $441 million. The company also reported adjusted EBITDA of $766 million. These results reflect strong performance across its mortgage, real estate, and personal finance businesses. The company expects adjusted revenue between $2.5 billion to $2.7 billion for the third quarter of 2026.","2026-08-06 21:24:41","MEDIUM",[4571],{"exhibit_number":4554,"htm_reference":4572,"full_url":4573},"rkt-063020268xkex991earnin.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528426000082/rkt-063020268xkex991earnin.htm",{"symbol":5,"accessionnumber":4575,"filingdate":240,"sec_url":4576,"tags":4577,"headline":4581,"summary":4582,"sector":4548,"industry":4549,"date_processed":4583,"impact_score":4569,"exhibits":4584,"isLocked":4557},"0000950142-26-002106","https://www.sec.gov/Archives/edgar/data/1805284/000095014226002106/0000950142-26-002106-index.htm",{"events":4578},[4579,4580],"Credit Facility Entered","Contract Termination","Rocket Companies, Inc. Enters into New $2.5 Billion Revolving Credit Agreement","On July 16, 2026, Rocket Companies, Inc. entered into a new Revolving Credit Agreement with an initial aggregate commitment of $2.5 billion, maturing on July 16, 2029. The proceeds will be used for general corporate purposes. The new agreement replaces the previous Revolving Credit Agreement dated April 30, 2025, which was terminated on the same date without incurring any early termination penalties. The new agreement includes customary events of default, financial covenants, and restrictions on the Company's ability to incur additional debt, create liens, pay dividends, and other restricted payments.","2026-07-16 20:06:40",[],{"symbol":5,"accessionnumber":4586,"filingdate":325,"sec_url":4587,"tags":4588,"headline":4593,"summary":4594,"sector":4548,"industry":4549,"date_processed":4595,"impact_score":4551,"exhibits":4596,"isLocked":4557},"0000950142-26-001804","https://www.sec.gov/Archives/edgar/data/1805284/000095014226001804/0000950142-26-001804-index.htm",{"events":4589},[4590,4591,4592],"New Debt Issued","Debt Covenant Violation","Credit Line Reduction","Rocket Companies, Inc. Closes Offering of Senior Notes","On June 16, 2026, Rocket Companies, Inc. closed its offering of $900,000,000 of 6.125% senior notes due 2031 and $600,000,000 of 6.500% senior notes due 2034. The proceeds will be used to repay existing debt. The notes are fully guaranteed by the company's subsidiaries and have specific redemption terms and covenants.","2026-06-16 20:07:40",[],{"symbol":5,"accessionnumber":4598,"filingdate":339,"sec_url":4599,"tags":4600,"headline":4604,"summary":4605,"sector":4548,"industry":4549,"date_processed":4606,"impact_score":4569,"exhibits":4607,"isLocked":4557},"0001805284-26-000070","https://www.sec.gov/Archives/edgar/data/1805284/000180528426000070/0001805284-26-000070-index.htm",{"events":4601},[4544,4602,4603],"Auditor Resignation","Stock Plan Modification","Rocket Companies, Inc. Announces Results of 2026 Annual Meeting of Stockholders","Rocket Companies, Inc. held its 2026 Annual Meeting of Stockholders on June 10, 2026. Stockholders elected three new Class III directors, ratified the appointment of Ernst & Young LLP as the independent registered public accounting firm, and approved an amendment to the Team Member Stock Purchase Plan to increase the number of authorized shares available for purchase.","2026-06-10 21:21:40",[],{"symbol":5,"accessionnumber":4609,"filingdate":343,"sec_url":4610,"tags":4611,"headline":4613,"summary":4614,"sector":4548,"industry":4549,"date_processed":4615,"impact_score":4569,"exhibits":4616,"isLocked":4557},"0001104659-26-071607","https://www.sec.gov/Archives/edgar/data/1805284/000110465926071607/0001104659-26-071607-index.htm",{"events":4612},[4590,4565],"Rocket Companies Announces Private Offering of Senior Notes","On June 9, 2026, Rocket Companies, Inc. announced the private offering of $600,000,000 aggregate principal amount of senior notes due 2031 and $600,000,000 aggregate principal amount of senior notes due 2034. The notes will be fully and unconditionally guaranteed by the Company's domestic subsidiaries. The Company intends to use the proceeds to repay Rocket Mortgage, LLC's 2.875% Senior Notes due 2026 and certain other indebtedness. The notes will be offered to qualified institutional buyers under Rule 144A and to non-U.S. persons under Regulation S. The filing also includes unaudited financial statements of Mr. Cooper Group Inc. and pro forma combined financial information of Rocket Companies, Inc.","2026-06-09 12:36:42",[4617,4620,4624],{"exhibit_number":4554,"htm_reference":4618,"full_url":4619},"tm2614339d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1805284/000110465926071607/tm2614339d1_ex99-1.htm",{"exhibit_number":4621,"htm_reference":4622,"full_url":4623},"EX-99.2","tm2614339d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1805284/000110465926071607/tm2614339d1_ex99-2.htm",{"exhibit_number":4625,"htm_reference":4626,"full_url":4627},"EX-99.3","tm2614339d1_ex99-3.htm","https://www.sec.gov/Archives/edgar/data/1805284/000110465926071607/tm2614339d1_ex99-3.htm",{"symbol":5,"accessionnumber":4629,"filingdate":343,"sec_url":4630,"tags":4631,"headline":4634,"summary":4635,"sector":4548,"industry":4549,"date_processed":4636,"impact_score":4551,"exhibits":4637,"isLocked":4557},"0000950142-26-001715","https://www.sec.gov/Archives/edgar/data/1805284/000095014226001715/0000950142-26-001715-index.htm",{"events":4632},[4590,4591,4633],"Debt Default/Acceleration Triggered","Rocket Companies Upsizes and Prices Private Offering of Senior Notes","On June 9, 2026, Rocket Companies, Inc. upsized and priced its private offering of $900,000,000 aggregate principal amount of 6.125% senior notes due 2031 and $600,000,000 aggregate principal amount of 6.500% senior notes due 2034, totaling $1.5 billion. The company intends to use the proceeds to repay Rocket Mortgage, LLC's 2.875% Senior Notes due 2026 and 5.250% Senior Notes due 2028, along with other indebtedness. The offering is expected to close on June 16, 2026, subject to customary conditions. Additionally, the company issued conditional notices of redemption for the existing notes to be redeemed on or about June 19, 2026, and July 9, 2026, respectively, at a redemption price equal to 100.0% of the principal amount plus accrued and unpaid interest.","2026-06-10 10:02:41",[4638],{"exhibit_number":4554,"htm_reference":4639,"full_url":4640},"eh260791957_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014226001715/eh260791957_ex9901.htm",{"symbol":5,"accessionnumber":4642,"filingdate":423,"sec_url":4643,"tags":4644,"headline":4646,"summary":4647,"sector":4548,"industry":4549,"date_processed":4648,"impact_score":4569,"exhibits":4649,"isLocked":4557},"0001805284-26-000064","https://www.sec.gov/Archives/edgar/data/1805284/000180528426000064/0001805284-26-000064-index.htm",{"events":4645},[4563,4564],"Rocket Companies Reports Strong Q1 2026 Results, Beating Guidance","Rocket Companies, Inc. announced its first quarter 2026 financial results, reporting total revenue, net of $2.94 billion, GAAP net income of $297 million, and adjusted net income of $422 million. The company's adjusted revenue of $2.82 billion came in above the high end of its guidance range. The strong performance was driven by robust mortgage origination volumes and a 2.74% gain on sale margin. Rocket Companies also provided an outlook for the second quarter of 2026, expecting adjusted revenue between $2.7 billion to $2.9 billion.","2026-05-07 21:22:55",[4650],{"exhibit_number":4554,"htm_reference":4651,"full_url":4652},"rkt-earningsrelease3312026.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528426000064/rkt-earningsrelease3312026.htm",{"symbol":5,"accessionnumber":4018,"filingdate":601,"sec_url":4020,"tags":4654,"headline":4657,"summary":4658,"sector":4548,"industry":4549,"date_processed":4659,"impact_score":4551,"exhibits":4660,"isLocked":4557},{"events":4655},[4563,4656,4564],"New CEO Appointed","Rocket Companies Announces Fourth Quarter 2025 Results and Key Executive Changes","Rocket Companies, Inc. announced its financial results for the fourth quarter and full year ended December 31, 2025. The company reported Q4'25 total revenue, net of $2.69 billion and adjusted revenue of $2.44 billion. Adjusted revenue exceeded the high end of the company's guidance range. Q4'25 GAAP net income was $68 million and adjusted net income was $316 million. Additionally, the company announced that CFO Brian Brown will assume the role of President, effective February 26, 2026.","2026-02-26 22:22:42",[4661],{"exhibit_number":4554,"htm_reference":4662,"full_url":4663},"rkt-123120258xkearningsxex.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528426000012/rkt-123120258xkearningsxex.htm",{"symbol":5,"accessionnumber":4023,"filingdate":690,"sec_url":4025,"tags":4665,"headline":4667,"summary":4668,"sector":4548,"industry":4549,"date_processed":4669,"impact_score":4569,"exhibits":4670,"isLocked":4557},{"events":4666},[4563,4564],"Rocket Companies Expects Highest Q4 Net Rate Lock Volume Since 2021","On February 3, 2026, Rocket Companies, Inc. (NYSE: RKT) announced that it expects to report the highest fourth quarter net rate lock volume and gain on sale margin since the fourth quarter of 2021. This announcement precedes the Company's fourth quarter and full year 2025 earnings release on February 26, 2026, which will be followed by a conference call to discuss the results. These preliminary results should not be viewed as a substitute for the full financial statements and do not present all information necessary for a complete understanding of the Company's financial performance.","2026-02-03 21:37:56",[],{"symbol":5,"accessionnumber":4028,"filingdate":842,"sec_url":4030,"tags":4672,"headline":4677,"summary":4678,"sector":4548,"industry":4549,"date_processed":4679,"impact_score":4569,"exhibits":4680,"isLocked":4557},{"1.01":4673,"2.03":4674,"8.01":4675},[4565],[4590],[4676],"Corporate Update","Rocket Companies Amends Master Repurchase Agreement, Corrects Proxy Statement Date","On December 19, 2025, Rocket Mortgage, LLC, a subsidiary of Rocket Companies, Inc., amended its Master Repurchase Agreement, extending its expiration date to December 17, 2027, and corrected an inadvertent date error in its proxy statement for the 2026 annual meeting.","2025-12-22 22:09:41",[],{"symbol":5,"accessionnumber":4033,"filingdate":918,"sec_url":4035,"tags":4682,"headline":4686,"summary":4687,"sector":4548,"industry":4549,"date_processed":4688,"impact_score":4569,"exhibits":4689,"isLocked":4557},{"1.01":4683,"2.03":4685},[4684,4565],"Material Agreement Amendment",[4590],"Rocket Companies Extends Master Repurchase Agreement","On November 26, 2025, Rocket Mortgage, LLC, an indirect subsidiary of Rocket Companies, Inc., amended its Master Repurchase Agreement with Morgan Stanley Bank, N.A., extending the expiration date from December 23, 2026 to November 26, 2027. The amendment also included technical changes to the Agreement. Despite the amendment, the total funding capacity of the Company remained unchanged at $26.4 billion.","2025-11-26 21:13:41",[],{"symbol":5,"accessionnumber":4044,"filingdate":996,"sec_url":4046,"tags":4691,"headline":4697,"summary":4698,"sector":4548,"industry":4549,"date_processed":4699,"impact_score":4569,"exhibits":4700,"isLocked":4557},{"2.02":4692,"7.01":4693,"9.01":4695},[4563,4564],[4694],"Regulation FD Disclosure",[4696],"Exhibits Furnished","Rocket Companies Announces Third Quarter 2025 Results with Earnings Beat","On October 30, 2025, Rocket Companies, Inc. reported its third-quarter 2025 results, showcasing an earnings beat with adjusted revenue of $1.78 billion, surpassing the high end of their guidance range. The company delivered an adjusted net income of $158 million and adjusted EBITDA of $349 million. Supplemental financial information was made available on the company's website.","2025-10-30 21:13:59",[4701],{"exhibit_number":4554,"htm_reference":4702,"full_url":4703},"rkt-earningsrelease93020251.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000132/rkt-earningsrelease93020251.htm",{"symbol":5,"accessionnumber":4050,"filingdate":1054,"sec_url":4052,"tags":4705,"headline":4708,"summary":4709,"sector":4548,"industry":4549,"date_processed":4710,"impact_score":4711,"exhibits":4712,"isLocked":4557},{"9.01":4706},[4707],"Pro Forma Financial Information","Rocket Companies Completes Acquisition of Mr. Cooper Group Inc.","On October 1, 2025, Rocket Companies, Inc. completed the acquisition of Mr. Cooper Group Inc., a Delaware corporation. As consideration for the acquisition, 705,205,413 shares of Rocket Class A common stock were issued to the stockholders of Mr. Cooper. This Current Report on Form 8-K/A amends the Original Form 8-K to include the pro forma financial information of the Company required by Item 9.01(b), which will be provided no later than 71 days from the date on which the Original Form 8-K was required to be filed.","2025-10-28 21:20:34","LOW",[4713],{"exhibit_number":4554,"htm_reference":4714,"full_url":4715},"tm2528485d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1805284/000110465925098766/tm2528485d1_ex99-1.htm",{"symbol":5,"accessionnumber":4055,"filingdate":1075,"sec_url":4057,"tags":4717,"headline":4727,"summary":4728,"sector":4548,"industry":4549,"date_processed":4729,"impact_score":4551,"exhibits":4730,"isLocked":4557},{"1.01":4718,"2.01":4720,"2.03":4722,"5.02":4723,"7.01":4724,"8.01":4725},[4719],"M&A Agreement",[4721],"M&A Transaction",[4590],[4656],[4694],[4726],"Major Legal Settlement","Rocket Companies Completes Acquisition of Mr. Cooper Group","On October 1, 2025, Rocket Companies, Inc. completed its previously announced acquisition of Mr. Cooper Group Inc., a Delaware corporation. This acquisition is part of a broader strategy to combine mortgage servicing and loan origination capabilities under one platform. The acquisition was effected through a series of mergers, with Mr. Cooper Group Inc. becoming a direct, wholly-owned subsidiary of Rocket Companies, Inc. Post-merger, Jay Bray, the former CEO of Mr. Cooper, will serve as President and CEO of Rocket Mortgage, a subsidiary of Rocket Companies. The acquisition aims to leverage the combined expertise of both companies to enhance homeownership services in the United States.","2025-10-01 20:17:56",[4731,4735,4739,4743,4747,4751,4755,4759,4762,4765],{"exhibit_number":4732,"htm_reference":4733,"full_url":4734},"EX-4.1","eh250684731_ex0401.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225002622/eh250684731_ex0401.htm",{"exhibit_number":4736,"htm_reference":4737,"full_url":4738},"EX-4.2","eh250684731_ex0402.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225002622/eh250684731_ex0402.htm",{"exhibit_number":4740,"htm_reference":4741,"full_url":4742},"EX-4.3","eh250684731_ex0403.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225002622/eh250684731_ex0403.htm",{"exhibit_number":4744,"htm_reference":4745,"full_url":4746},"EX-4.4","eh250684731_ex0404.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225002622/eh250684731_ex0404.htm",{"exhibit_number":4748,"htm_reference":4749,"full_url":4750},"EX-4.5","eh250684731_ex0405.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225002622/eh250684731_ex0405.htm",{"exhibit_number":4752,"htm_reference":4753,"full_url":4754},"EX-10.2","eh250684731_ex1002.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225002622/eh250684731_ex1002.htm",{"exhibit_number":4756,"htm_reference":4757,"full_url":4758},"EX-23.1","eh250684731_ex2301.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225002622/eh250684731_ex2301.htm",{"exhibit_number":4554,"htm_reference":4760,"full_url":4761},"eh250684731_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225002622/eh250684731_ex9901.htm",{"exhibit_number":4621,"htm_reference":4763,"full_url":4764},"eh250684731_ex9902.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225002622/eh250684731_ex9902.htm",{"exhibit_number":4625,"htm_reference":4766,"full_url":4767},"eh250684731_ex9903.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225002622/eh250684731_ex9903.htm",{"symbol":5,"accessionnumber":4060,"filingdate":1097,"sec_url":4062,"tags":4769,"headline":4773,"summary":4774,"sector":4548,"industry":4549,"date_processed":4775,"impact_score":4569,"exhibits":4776,"isLocked":4557},{"1.01":4770,"2.03":4772},[4771],"New Major Contract",[4590],"Rocket Companies Extends UBS Repurchase Agreement","On September 18, 2025, Rocket Mortgage, LLC, an indirect subsidiary of Rocket Companies, Inc., extended its existing master repurchase agreement with UBS AG New York Branch through Amendment No. 6. The amendment extends the agreement's expiration date from November 24, 2026, to September 16, 2027, and includes other technical changes. Following the amendment, the total funding capacity of Rocket Companies, including all master repurchase agreements, was $26.4 billion as of September 18, 2025.","2025-09-24 20:04:43",[],{"symbol":5,"accessionnumber":4065,"filingdate":1106,"sec_url":4067,"tags":4778,"headline":4781,"summary":4782,"sector":4548,"industry":4549,"date_processed":4783,"impact_score":4711,"exhibits":4784,"isLocked":4557},{"8.01":4779,"9.01":4780},[4676],[4696],"Rocket Companies Announces Redemption of Nationstar Notes and Post-Acquisition Reorganization","On September 22, 2025, Rocket Companies, Inc. announced that Nationstar Mortgage Holdings, Inc., a subsidiary of Mr. Cooper Group Inc., issued conditional notices of redemption for its 5.000% senior notes due 2026, 6.000% senior notes due 2027, and 5.500% senior notes due 2028, to be redeemed on October 1, 2025, subject to the closing of Rocket's acquisition of Mr. Cooper. Following the acquisition, Rocket will reorganize certain Mr. Cooper subsidiaries, with Nationstar contributing its assets to Rocket Mortgage, LLC. The press release is available as Exhibit 99.1.","2025-09-22 21:00:56",[4785],{"exhibit_number":4554,"htm_reference":4786,"full_url":4787},"rocket-pressreleasenotesre.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000119/rocket-pressreleasenotesre.htm",{"symbol":5,"accessionnumber":4070,"filingdate":1142,"sec_url":4072,"tags":4789,"headline":4792,"summary":4793,"sector":4548,"industry":4549,"date_processed":4794,"impact_score":4569,"exhibits":4795,"isLocked":4557},{"1.01":4790,"2.03":4791},[4684,4565],[4590,4579],"Rocket Companies Inc. Extends and Increases Master Repurchase Agreement with Bank of Montreal","On September 4, 2025, Rocket Mortgage, LLC, a subsidiary of Rocket Companies, Inc., amended and restated its Master Repurchase Agreement with Bank of Montreal. The agreement, now referred to as the Amended and Restated Master Repurchase Agreement, extends the expiration date from October 2, 2026, to September 3, 2027, and increases the facility amount from $800,000,000 to $1.0 billion. This amendment also includes certain technical changes to the existing agreement. Following this amendment, the total funding capacity of Rocket Companies, Inc. is now $26.4 billion.","2025-09-10 20:06:41",[],{"symbol":5,"accessionnumber":4075,"filingdate":1166,"sec_url":4077,"tags":4797,"headline":4800,"summary":4801,"sector":4548,"industry":4549,"date_processed":4802,"impact_score":4711,"exhibits":4803,"isLocked":4557},{"8.01":4798,"9.01":4799},[4676],[4696],"Rocket Companies Extends Expiration Dates for Tender Offers and Consent Solicitations","On September 2, 2025, Rocket Companies, Inc. announced the extension of the expiration dates for its tender offers and consent solicitations for certain senior notes of Nationstar Mortgage Holdings Inc., a subsidiary of Mr. Cooper Group Inc. The extension is part of the conditions for the pending acquisition of Mr. Cooper by Rocket Companies. The expiration dates for the tender offers and consent solicitations for the 2030 Notes and 2031 Notes have been extended to September 30, 2025, as may be further extended. This extension is subject to the satisfaction or waiver of certain conditions, including the substantially concurrent consummation of the acquisition of Mr. Cooper. A copy of the press release is attached as Exhibit 99.1.","2025-09-03 10:04:41",[4804,4807],{"exhibit_number":4554,"htm_reference":4805,"full_url":4806},"eh250672738_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225002364/eh250672738_ex9901.htm",{"exhibit_number":4621,"htm_reference":4808,"full_url":4809},"eh250672738_ex9902.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225002364/eh250672738_ex9902.htm",{"symbol":5,"accessionnumber":4080,"filingdate":1195,"sec_url":4082,"tags":4811,"headline":4814,"summary":4815,"sector":4548,"industry":4549,"date_processed":4816,"impact_score":4569,"exhibits":4817,"isLocked":4557},{"5.02":4812},[4813],"President Resignation","President of Rocket Companies, Inc. Announces Retirement","On August 20, 2025, Bill Emerson announced his retirement as President of Rocket Companies, Inc., effective December 31, 2025. He will continue to serve as a director of the company.","2025-08-22 16:10:37",[],{"symbol":5,"accessionnumber":4085,"filingdate":1202,"sec_url":4087,"tags":4819,"headline":4822,"summary":4823,"sector":4548,"industry":4549,"date_processed":4824,"impact_score":4551,"exhibits":4825,"isLocked":4557},{"8.01":4820,"9.01":4821},[4726,4676],[4696],"Rocket Companies Announces Early Tender Results for Nationstar Senior Notes","On August 15, 2025, Rocket Companies, Inc. announced the early tender results of its previously announced tender offers and consent solicitations for the 5.125% Senior Notes due 2030 and 5.750% Senior Notes due 2031 of Nationstar Mortgage Holdings Inc. A total of $574,125,000 of the 2030 Notes and $534,765,000 of the 2031 Notes were validly tendered. The tender offers and consent solicitations are part of Rocket Companies' pending acquisition of Mr. Cooper Group Inc. The Company executed supplemental indentures to eliminate certain restrictive covenants and events of default, subject to the acceptance of notes in the tender offers. The tender offers and consent solicitations will expire on September 2, 2025, unless extended.","2025-08-21 20:41:19",[4826,4829],{"exhibit_number":4554,"htm_reference":4827,"full_url":4828},"eh250668120_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225002214/eh250668120_ex9901.htm",{"exhibit_number":4621,"htm_reference":4830,"full_url":4831},"eh250668120_ex9902.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225002214/eh250668120_ex9902.htm",{"symbol":5,"accessionnumber":4090,"filingdate":1220,"sec_url":4092,"tags":4833,"headline":4837,"summary":4838,"sector":4548,"industry":4549,"date_processed":4839,"impact_score":4551,"exhibits":4840,"isLocked":4557},{"8.01":4834,"9.01":4835},[4726],[4836,4696],"Acquired Business Financial Statements","Rocket Companies Completes Acquisition of Redfin","Rocket Companies, Inc. (Rocket) completed the acquisition of Redfin Corporation, a Delaware corporation, on July 1, 2025. This 8-K filing provides the unaudited condensed consolidated financial statements of Redfin as of June 30, 2025 and December 31, 2024, and the unaudited pro forma combined financial information for Rocket. The acquisition is part of Rocket's strategic expansion in the real estate sector.","2025-08-21 22:16:44",[4841,4844],{"exhibit_number":4554,"htm_reference":4842,"full_url":4843},"tm2523011d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1805284/000110465925076172/tm2523011d1_ex99-1.htm",{"exhibit_number":4621,"htm_reference":4845,"full_url":4846},"tm2523011d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1805284/000110465925076172/tm2523011d1_ex99-2.htm",{"symbol":5,"accessionnumber":4100,"filingdate":1236,"sec_url":4102,"tags":4848,"headline":4853,"summary":4854,"sector":4548,"industry":4549,"date_processed":4855,"impact_score":4551,"exhibits":4856,"isLocked":4557},{"8.01":4849,"9.01":4852},[4850,4851],"Share Repurchase Program Announced","Regulatory Investigation",[4696],"Rocket Companies Initiates Tender Offers for Nationstar's Senior Notes","On August 4, 2025, Rocket Companies, Inc. commenced cash tender offers to purchase all outstanding $650.0 million of Nationstar's 5.125% Senior Notes due 2030 and $600.0 million of 5.750% Senior Notes due 2031, along with solicitations for consents to amend certain provisions of the indentures. Concurrently, Rocket Companies also initiated an exchange offer for $750.0 million of 6.500% Senior Notes due 2029 and $1.0 billion of 7.125% Senior Notes due 2032 for up to $1.75 billion of new senior notes, with consent solicitations to amend the applicable indentures. Both offers are subject to certain conditions, including the receipt of requisite consents and the acquisition of Mr. Cooper. The terms are detailed in the Offer to Purchase and Consent Solicitation Statement and the Offering Memorandum, respectively.","2025-08-22 01:03:24",[4857,4860],{"exhibit_number":4554,"htm_reference":4858,"full_url":4859},"eh250663018_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225002086/eh250663018_ex9901.htm",{"exhibit_number":4621,"htm_reference":4861,"full_url":4862},"eh250663018_ex9902.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225002086/eh250663018_ex9902.htm",{"symbol":5,"accessionnumber":4105,"filingdate":1244,"sec_url":4107,"tags":4864,"headline":4868,"summary":4869,"sector":4548,"industry":4549,"date_processed":4870,"impact_score":4569,"exhibits":4871,"isLocked":4557},{"2.02":4865,"7.01":4866,"9.01":4867},[4563,4564],[4694],[4696],"Rocket Companies Announces Second Quarter 2025 Financial Results","Rocket Companies, Inc. reported total revenue, net of $1.36 billion and adjusted revenue of $1.34 billion for the second quarter of 2025, surpassing the high end of their guidance. The company posted GAAP net income of $34 million and adjusted net income of $75 million. Additionally, adjusted EBITDA was $172 million. Rocket Mortgage generated $29.1 billion in closed loan origination volume, a 18% increase year-over-year, and $28.4 billion in net rate lock volume, a 13% increase. The company also announced the completion of the acquisition of Redfin Corporation and the launch of several new products and services aimed at enhancing client experience.","2025-08-22 02:08:21",[4872],{"exhibit_number":4554,"htm_reference":4873,"full_url":4874},"rkt-earningsrelease63020251.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000085/rkt-earningsrelease63020251.htm",{"symbol":5,"accessionnumber":4115,"filingdate":1297,"sec_url":4117,"tags":4876,"headline":4837,"summary":4886,"sector":4548,"industry":4549,"date_processed":4887,"impact_score":4551,"exhibits":4888,"isLocked":4557},{"1.01":4877,"2.01":4878,"2.03":4880,"3.02":4882,"7.01":4884,"9.01":4885},[4719,4565],[4721,4879],"Partial Buyout",[4590,4881],"Convertible Note Offering",[4883],"Unregistered Stock Issuance",[4694],[4696],"On July 1, 2025, Rocket Companies, Inc. completed its acquisition of Redfin, a Delaware corporation. The transaction involved the issuance of approximately 103,391,679 shares of Rocket Class A common stock to Redfin's stockholders. As part of the acquisition, Rocket Companies assumed Redfin's convertible notes and simplified its organizational structure. The acquisition aims to bridge the gap between the American Dream of homeownership and reality by offering homebuyers better financing options through Rocket Preferred Pricing.","2025-08-22 06:46:58",[4889,4892,4895,4898,4902,4906,4910,4913,4916],{"exhibit_number":4740,"htm_reference":4890,"full_url":4891},"tm2519538d1_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/1805284/000110465925064824/tm2519538d1_ex4-3.htm",{"exhibit_number":4744,"htm_reference":4893,"full_url":4894},"tm2519538d1_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/1805284/000110465925064824/tm2519538d1_ex4-4.htm",{"exhibit_number":4748,"htm_reference":4896,"full_url":4897},"tm2519538d1_ex4-5.htm","https://www.sec.gov/Archives/edgar/data/1805284/000110465925064824/tm2519538d1_ex4-5.htm",{"exhibit_number":4899,"htm_reference":4900,"full_url":4901},"EX-4.6","tm2519538d1_ex4-6.htm","https://www.sec.gov/Archives/edgar/data/1805284/000110465925064824/tm2519538d1_ex4-6.htm",{"exhibit_number":4903,"htm_reference":4904,"full_url":4905},"EX-4.7","tm2519538d1_ex4-7.htm","https://www.sec.gov/Archives/edgar/data/1805284/000110465925064824/tm2519538d1_ex4-7.htm",{"exhibit_number":4907,"htm_reference":4908,"full_url":4909},"EX-4.8","tm2519538d1_ex4-8.htm","https://www.sec.gov/Archives/edgar/data/1805284/000110465925064824/tm2519538d1_ex4-8.htm",{"exhibit_number":4756,"htm_reference":4911,"full_url":4912},"tm2519538d1_ex23-1.htm","https://www.sec.gov/Archives/edgar/data/1805284/000110465925064824/tm2519538d1_ex23-1.htm",{"exhibit_number":4554,"htm_reference":4914,"full_url":4915},"tm2519538d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1805284/000110465925064824/tm2519538d1_ex99-1.htm",{"exhibit_number":4621,"htm_reference":4917,"full_url":4918},"tm2519538d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1805284/000110465925064824/tm2519538d1_ex99-2.htm",{"symbol":5,"accessionnumber":4110,"filingdate":1297,"sec_url":4112,"tags":4920,"headline":4922,"summary":4923,"sector":4548,"industry":4549,"date_processed":4924,"impact_score":4711,"exhibits":4925,"isLocked":4557},{"9.01":4921},[4707,4696],"Rocket Companies Simplification and Pro Forma Financials","Rocket Companies, Inc. completed the simplification of its organizational and capital structure on June 30, 2025, which included the collapse of its Up-C structure, the elimination of its high-vote / low-vote structure, and a reduction in its classes of common stock from four to two. This simplification was a condition to closing the previously announced acquisitions of Redfin Corporation and Mr. Cooper Group Inc. The Company has furnished pro forma financial information required by Item 9.01(b) as Exhibit 99.2 to this Current Report on Form 8-K/A.","2025-08-22 06:43:36",[],{"symbol":5,"accessionnumber":4120,"filingdate":1299,"sec_url":4122,"tags":4927,"headline":4938,"summary":4939,"sector":4548,"industry":4549,"date_processed":4940,"impact_score":4551,"exhibits":4941,"isLocked":4557},{"1.01":4928,"1.02":4930,"2.01":4932,"3.02":4933,"3.03":4934,"5.03":4936,"9.01":4937},[4684,4929],"Joint Venture",[4931],"No viable tag",[4721],[4931],[4935],"Material Modification of Rights of Security Holders",[4931],[4931],"Rocket Companies Simplifies Structure and Completes Key Transactions","On June 30, 2025, Rocket Companies, Inc. completed the simplification of its organizational and capital structure by collapsing its 'Up-C' structure, eliminating its high-vote/low-vote structure, and reducing its classes of common stock from four to two. This was part of a broader set of transactions including the acquisition of Redfin Corporation and Mr. Cooper Group Inc. As part of this simplification, Rocket Companies, Inc. amended its certificate of incorporation, entered into various agreements such as the Tax Receivable Agreement Amendment, the Indemnity Agreement, and amended its limited partnership agreements. Additionally, the Exchange Agreement was terminated, and a Letter Agreement was executed to preserve certain rights.","2025-08-22 13:47:28",[4942,4946,4950,4953,4957,4961,4965,4969],{"exhibit_number":4943,"htm_reference":4944,"full_url":4945},"EX-3.2","eh250644991_ex0302.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225001738/eh250644991_ex0302.htm",{"exhibit_number":4947,"htm_reference":4948,"full_url":4949},"EX-10.1","eh250644991_ex1001.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225001738/eh250644991_ex1001.htm",{"exhibit_number":4752,"htm_reference":4951,"full_url":4952},"eh250644991_ex1002.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225001738/eh250644991_ex1002.htm",{"exhibit_number":4954,"htm_reference":4955,"full_url":4956},"EX-10.3","eh250644991_ex1003.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225001738/eh250644991_ex1003.htm",{"exhibit_number":4958,"htm_reference":4959,"full_url":4960},"EX-10.4","eh250644991_ex1004.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225001738/eh250644991_ex1004.htm",{"exhibit_number":4962,"htm_reference":4963,"full_url":4964},"EX-10.6","eh250644991_ex1006.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225001738/eh250644991_ex1006.htm",{"exhibit_number":4966,"htm_reference":4967,"full_url":4968},"EX-3.1","eh250644991_ex0301.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225001738/eh250644991_ex0301.htm",{"exhibit_number":4970,"htm_reference":4971,"full_url":4972},"EX-10.5","eh250644991_ex1005.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225001738/eh250644991_ex1005.htm",{"symbol":5,"accessionnumber":4125,"filingdate":1311,"sec_url":4127,"tags":4974,"headline":4978,"summary":4979,"sector":4548,"industry":4549,"date_processed":4980,"impact_score":4569,"exhibits":4981,"isLocked":4557},{"1.01":4975,"2.03":4976,"9.01":4977},[4565],[4590,4579],[4931],"Rocket Companies, Inc. Announces $4.0 Billion Senior Notes Offering","On June 20, 2025, Rocket Companies, Inc. completed the offering of $2.0 billion aggregate principal amount of 6.125% senior notes due 2030 and $2.0 billion aggregate principal amount of 6.375% senior notes due 2033. The notes were issued under an indenture and guaranteed by Rocket Mortgage, LLC, and other subsidiaries. The proceeds will be used to redeem existing debt, cover offering expenses, and repay secured debt. If certain acquisitions are not completed by specified dates, a mandatory redemption of the notes will occur.","2025-08-22 08:00:39",[4982],{"exhibit_number":4732,"htm_reference":4983,"full_url":4984},"eh250644294_ex0401.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225001656/eh250644294_ex0401.htm",{"symbol":5,"accessionnumber":4130,"filingdate":1319,"sec_url":4132,"tags":4986,"headline":4993,"summary":4994,"sector":4548,"industry":4549,"date_processed":4995,"impact_score":4569,"exhibits":4996,"isLocked":4557},{"1.01":4987,"1.02":4988,"2.03":4989,"5.07":4990},[4771,4565],[4580],[4590,4579],[4991,4992],"Director Elections Results","Equity Plan Approved","Rocket Companies Updates Master Repurchase Agreements and Elects New Directors","On June 11, 2025, Rocket Companies, Inc. updated its Master Repurchase Agreements with JPMorgan Chase Bank and Banco Santander Bank, increasing the funding capacities to $3.0 billion and $1.0 billion respectively. The company also terminated an older agreement with JPMorgan Chase Bank. Additionally, the company's 2025 Annual Meeting of Stockholders elected two new Class II directors and ratified the appointment of Ernst & Young LLP as the independent registered public accounting firm.","2025-08-22 14:09:25",[],{"symbol":5,"accessionnumber":4135,"filingdate":1341,"sec_url":4137,"tags":4998,"headline":5001,"summary":5002,"sector":4548,"industry":4549,"date_processed":5003,"impact_score":4711,"exhibits":5004,"isLocked":4557},{"8.01":4999,"9.01":5000},[4676],[4696],"Rocket Companies Announces Private Offering of $4.0 Billion in Senior Notes","On June 3, 2025, Rocket Companies, Inc. announced the private offering of $2.0 billion aggregate principal amount of 6.125% senior notes due 2030 and $2.0 billion aggregate principal amount of 6.375% senior notes due 2033. The offering is intended to fund the redemption of existing senior notes, cover fees and expenses related to the offering and redemption, redeem additional senior notes, and repay secured debt. The notes are guaranteed by Rocket Mortgage, LLC, Redfin, and Mr. Cooper Group Inc., and their respective subsidiaries. The offering is not contingent on the consummation of the proposed acquisitions of Redfin or Mr. Cooper. The notes are being offered to qualified institutional buyers and non-U.S. persons under Rule 144A and Regulation S, respectively.","2025-08-22 16:14:57",[5005,5008],{"exhibit_number":4554,"htm_reference":5006,"full_url":5007},"eh250637651_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225001573/eh250637651_ex9901.htm",{"exhibit_number":4621,"htm_reference":5009,"full_url":5010},"eh250637651_ex9902.htm","https://www.sec.gov/Archives/edgar/data/1805284/000095014225001573/eh250637651_ex9902.htm",{"symbol":5,"accessionnumber":4140,"filingdate":1367,"sec_url":4142,"tags":5012,"headline":5015,"summary":5016,"sector":4548,"industry":4549,"date_processed":5017,"impact_score":4569,"exhibits":5018,"isLocked":4557},{"5.02":5013},[5014],"Board Member Departure","Rocket Companies, Inc. Announces Director Departure and Board Size Reduction","On May 20, 2025, Rocket Companies, Inc. announced that Nancy Tellem has decided not to stand for re-election as a Class II director, leading to her term expiration on June 11, 2025. The Board subsequently decided to reduce the Board size to eight directors. This decision was not due to any disagreement with the Company.","2025-08-22 18:38:53",[],{"symbol":5,"accessionnumber":4150,"filingdate":1411,"sec_url":4152,"tags":5020,"headline":5024,"summary":5025,"sector":4548,"industry":4549,"date_processed":5026,"impact_score":4711,"exhibits":5027,"isLocked":4557},{"2.02":5021,"7.01":5022,"9.01":5023},[4564],[4694],[4696],"Rocket Companies Announces Q1 2025 Financial Results and Business Updates","Rocket Companies, Inc. announced its financial results for the first quarter of 2025, reporting total revenue, net of $1.0 billion and a GAAP net loss of $212 million. The company generated $1.3 billion in adjusted revenue and $80 million in adjusted net income. The company also provided updates on key business metrics and initiatives, including the integration of ARIVE and the launch of new programs like Rocket Mortgage RentRewards. Rocket Companies made supplemental financial information available on its website and furnished a press release as Exhibit 99.1.","2025-08-22 23:01:13",[5028],{"exhibit_number":4554,"htm_reference":5029,"full_url":5030},"rkt-earningsrelease33120251.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528425000062/rkt-earningsrelease33120251.htm",{"symbol":5,"accessionnumber":4155,"filingdate":1433,"sec_url":4157,"tags":5032,"headline":5036,"summary":5037,"sector":4548,"industry":4549,"date_processed":5038,"impact_score":4569,"exhibits":5039,"isLocked":4557},{"1.01":5033,"1.02":5034,"2.03":5035},[4565],[4580],[4579],"Rocket Mortgage Enters New Revolving Credit Agreement and Terminates Previous Agreement","On April 30, 2025, Rocket Mortgage, LLC entered into a new Revolving Credit Agreement with an initial aggregate commitment of $1.15 billion, which will increase to $2.25 billion upon the satisfaction of certain conditions. This new agreement replaced the previous Revolving Credit Agreement, dated as of July 4, 2024, which was terminated without incurring any early termination penalties. The proceeds from the new credit agreement will be used for general corporate purposes and will be unsecured with interest rates and fees based on the Company's credit rating.","2025-08-23 01:05:10",[],{"symbol":5,"accessionnumber":4166,"filingdate":1509,"sec_url":4168,"tags":5041,"headline":5046,"summary":5047,"sector":4548,"industry":4549,"date_processed":5048,"impact_score":4551,"exhibits":5049,"isLocked":4557},{"1.01":5042,"5.07":5043,"7.01":5044,"9.01":5045},[4771,4719],[4931],[4694],[4931],"Rocket Companies Announces Acquisition of Mr. Cooper in Major Merger","On March 31, 2025, Rocket Companies, Inc. announced its agreement to acquire Mr. Cooper Group Inc. in an all-stock transaction valued at $9.4 billion. The deal, expected to close in Q4 2025, will create a combined entity servicing over $2.1 trillion in mortgage loans and benefiting from anticipated synergies of approximately $500 million annually. Mr. Cooper shareholders will receive 11.0 Rocket shares for each share of Mr. Cooper common stock. The transaction is subject to approval by Mr. Cooper shareholders and other customary closing conditions.","2025-08-23 17:44:38",[],{"symbol":5,"accessionnumber":4176,"filingdate":1548,"sec_url":4178,"tags":5051,"headline":5057,"summary":5058,"sector":4548,"industry":4549,"date_processed":5059,"impact_score":4551,"exhibits":5060,"isLocked":4557},{"1.01":5052,"1.02":5053,"3.02":5054,"5.07":5055,"9.01":5056},[4771,4719],[4580],[4931],[4931],[4931],"Rocket Companies Announces Organizational Simplification","Rocket Companies, Inc. has announced an agreement to simplify its organizational and capital structure through an Up-C Collapse. Under the Transaction Agreement, the company will collapse its Up-C structure, provide that each class of common stock will be entitled to one vote per share, and reduce its classes of common stock from four to two. The public stockholders will continue to hold their shares, while stockholders of Rock Holdings Inc. will receive newly issued shares of Class L common stock. As part of the agreement, the company has also authorized and declared a cash dividend of $0.80 per share to the holders of Class A common stock, payable on April 3, 2025.","2025-08-23 21:08:59",[],{"symbol":5,"accessionnumber":4171,"filingdate":1548,"sec_url":4173,"tags":5062,"headline":5067,"summary":5068,"sector":4548,"industry":4549,"date_processed":5069,"impact_score":4551,"exhibits":5070,"isLocked":4557},{"1.01":5063,"7.01":5064,"9.01":5066},[4719],[5065],"Press Release Furnished",[4696],"Rocket Companies Announces Acquisition of Redfin","Rocket Companies, Inc. announced on March 9, 2025, its entry into an Agreement and Plan of Merger with Redfin Corporation. The merger, expected to close in Q2 or Q3 2025, involves Redfin's nearly 50 million monthly visitors and a tech-powered brokerage of over 2,200 agents being integrated with Rocket's mortgage origination and servicing capabilities. The transaction is valued at $1.75 billion in equity value, with each Redfin share being exchanged for 0.7926 shares of Rocket stock. The merger is anticipated to generate significant revenue synergies, AI-driven personalization, and a more seamless home-buying experience. Rocket Companies also announced a simplification of its organizational and capital structure, including a cash dividend of $0.80 per share, to be paid on April 3, 2025.","2025-08-23 21:09:05",[],{"symbol":5,"accessionnumber":4185,"filingdate":1563,"sec_url":4187,"tags":5072,"headline":5076,"summary":5077,"sector":4548,"industry":4549,"date_processed":5078,"impact_score":4711,"exhibits":5079,"isLocked":4557},{"2.02":5073,"7.01":5074,"9.01":5075},[4564],[4694],[4696],"Rocket Companies Announces Strong Q4 and FY 2024 Financial Results","Rocket Companies, Inc. reported robust financial results for the fourth quarter and full year of 2024. The company generated a total revenue, net of $1.8 billion for Q4 and $5.1 billion for the full year. GAAP net income was $649 million for Q4 and $636 million for the full year. Adjusted revenue reached $1.2 billion for Q4 and $4.9 billion for the full year. The company also disclosed financial information via a press release and Regulation FD, available on its website.","2025-08-23 23:39:03",[],{"symbol":5,"accessionnumber":4190,"filingdate":1681,"sec_url":4192,"tags":5081,"headline":5084,"summary":5085,"sector":4548,"industry":4549,"date_processed":5086,"impact_score":4569,"exhibits":5087,"isLocked":4557},{"1.01":5082,"2.03":5083},[4565],[4590,4579],"Rocket Companies, Inc. Extends and Increases Morgan Stanley MRA by $500M","On December 26, 2024, Rocket Mortgage, LLC extended its Master Repurchase Agreement (MRA) with Morgan Stanley Bank, N.A., increasing the facility amount from $1.0 billion to $1.5 billion and extending the expiration date from May 6, 2026 to December 23, 2026. This amendment has increased Rocket Companies, Inc.'s total funding capacity to $27.5 billion as of December 26, 2024.","2025-11-20 23:59:55",[],{"symbol":5,"accessionnumber":4195,"filingdate":1722,"sec_url":4197,"tags":5089,"headline":5092,"summary":5093,"sector":4548,"industry":4549,"date_processed":5094,"impact_score":4569,"exhibits":5095,"isLocked":4557},{"1.01":5090,"2.03":5091},[4565],[4590],"Rocket Companies Extends Agreement with Citibank","On December 10, 2024, Rocket Mortgage, LLC, a subsidiary of Rocket Companies, Inc., extended its Master Repurchase Agreement (MRA) with Citibank, N.A. The extension, effective from November 6, 2025 to December 10, 2026, included certain technical changes. Following this amendment, the total funding capacity of Rocket Companies increased to $27.0 billion, up from $24.5 billion as of September 30, 2024 and $24.3 billion as of December 31, 2023.","2025-11-24 23:50:56",[],{"symbol":5,"accessionnumber":4200,"filingdate":1744,"sec_url":4202,"tags":5097,"headline":5100,"summary":5101,"sector":4548,"industry":4549,"date_processed":5102,"impact_score":4569,"exhibits":5103,"isLocked":4557},{"1.01":5098,"2.03":5099},[4771,4565],[4579],"Rocket Companies Extends Funding Capacity via UBS Agreement","On November 26, 2024, Rocket Mortgage, LLC, a subsidiary of Rocket Companies, Inc., and UBS AG extended their existing Master Repurchase Agreement by two years to November 24, 2026. This amendment also incorporated technical changes to the original agreement. Following the amendment, Rocket Companies' total funding capacity increased to $27.0 billion, up from $24.5 billion as of September 30, 2024.","2025-11-26 23:42:43",[],{"symbol":5,"accessionnumber":4210,"filingdate":1775,"sec_url":4212,"tags":5105,"headline":5110,"summary":5111,"sector":4548,"industry":4549,"date_processed":5112,"impact_score":4551,"exhibits":5113,"isLocked":4557},{"2.02":5106,"7.01":5108,"9.01":5109},[4563,5107,4564],"Raised Guidance",[4694,5065],[4931],"Rocket Companies Announces Strong Third Quarter 2024 Results","Rocket Companies, Inc. reported its third-quarter 2024 results, showing a significant increase in adjusted revenue to $1.323 billion, up from $1.002 billion in the prior year, representing a 32% year-over-year growth. The company generated adjusted net income of $166 million, or $0.08 per diluted share, and reported adjusted EBITDA of $286 million. Key highlights include a 43% increase in net rate lock volume to $29.8 billion and a 28% rise in closed loan origination volume to $28.5 billion. Additionally, the company announced a subservicing agreement with Annaly Capital Management and received an investment-grade credit rating from Fitch Ratings.","2025-12-02 23:14:45",[5114],{"exhibit_number":4554,"htm_reference":5115,"full_url":5116},"rkt-earningsrelease0930202.htm","https://www.sec.gov/Archives/edgar/data/1805284/000180528424000177/rkt-earningsrelease0930202.htm",null,1789889835221]