[{"data":1,"prerenderedAt":5199},["ShallowReactive",2],{"company-overview-OKLO":3},{"company_profile":4,"ohlc":15,"spy":3218,"trading_signals":4494,"company_actions":4612,"filings_8k":4846,"report_history":5198,"insider_summary":5198,"filings_summary":5198,"financials_summary":5198,"institutional_summary":5198,"seo_links":5198},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"OKLO","Oklo Inc.","NYSE","XNYS","Utilities","Utilities - Regulated Electric",78,"https://www.oklo.com","\"Oklo Inc. is a clean energy technology company dedicated to transforming the global energy landscape by developing compact, advanced fission reactors. Its primary mission is to provide reliable, carbon-free power generation solutions with small, modular nuclear reactors. These reactors are designed to be safe, efficient, and economically viable, aiming to meet energy demands sustainably without the greenhouse gas emissions associated with traditional fossil fuels.","",[16,22,28,34,40,46,52,58,64,70,76,82,88,93,98,103,108,114,120,126,132,138,143,149,155,161,166,172,177,183,189,194,199,205,211,215,221,227,232,238,244,250,256,261,267,273,278,283,289,294,300,306,312,318,324,330,336,341,346,351,357,362,368,374,380,386,392,398,403,409,415,420,426,432,438,444,450,456,462,467,473,479,485,491,497,502,506,511,517,523,529,535,541,546,552,558,564,569,575,580,586,591,596,602,608,614,620,626,632,638,643,648,653,659,664,669,674,680,685,690,696,701,707,713,719,724,730,735,741,747,753,758,763,768,774,780,786,792,798,803,809,814,820,826,831,837,843,849,854,858,864,870,875,881,887,892,897,903,908,913,918,923,929,935,941,946,952,958,964,970,976,982,988,994,1000,1006,1010,1016,1022,1028,1034,1040,1046,1052,1057,1063,1069,1075,1081,1087,1093,1099,1105,1111,1117,1123,1128,1134,1140,1145,1151,1157,1161,1166,1170,1176,1181,1187,1193,1199,1205,1211,1217,1223,1229,1235,1241,1246,1252,1258,1263,1269,1275,1281,1287,1293,1299,1305,1310,1316,1322,1328,1334,1340,1346,1352,1358,1364,1370,1375,1380,1386,1392,1398,1404,1410,1416,1422,1428,1434,1440,1446,1452,1458,1464,1470,1475,1481,1487,1492,1497,1503,1508,1514,1519,1525,1531,1537,1541,1547,1553,1559,1563,1569,1574,1579,1584,1590,1595,1601,1606,1611,1616,1621,1626,1632,1637,1643,1648,1653,1657,1663,1669,1674,1679,1684,1688,1692,1697,1703,1707,1713,1718,1723,1729,1734,1740,1746,1752,1758,1763,1769,1773,1779,1783,1789,1795,1800,1805,1809,1815,1821,1826,1832,1837,1843,1849,1854,1859,1864,1870,1876,1881,1886,1891,1896,1902,1906,1911,1917,1923,1929,1935,1941,1947,1953,1959,1965,1971,1977,1982,1988,1993,1998,2004,2010,2016,2021,2027,2032,2038,2044,2049,2055,2061,2067,2073,2078,2084,2088,2093,2098,2104,2109,2115,2121,2127,2133,2137,2142,2148,2154,2159,2165,2170,2175,2181,2187,2192,2198,2204,2210,2216,2222,2228,2234,2239,2243,2249,2255,2260,2265,2271,2276,2281,2287,2293,2297,2303,2308,2313,2318,2324,2330,2336,2341,2347,2351,2357,2362,2367,2372,2377,2380,2384,2390,2395,2400,2404,2409,2413,2419,2424,2429,2435,2441,2447,2452,2458,2463,2469,2474,2480,2486,2492,2498,2502,2508,2514,2520,2526,2529,2533,2537,2541,2545,2549,2555,2559,2565,2571,2576,2582,2587,2591,2597,2603,2608,2612,2616,2621,2626,2631,2634,2640,2645,2651,2655,2657,2662,2668,2674,2680,2686,2692,2698,2704,2709,2715,2721,2727,2732,2737,2743,2748,2754,2760,2766,2771,2775,2780,2786,2792,2798,2804,2810,2814,2819,2824,2829,2835,2840,2843,2847,2851,2856,2862,2868,2874,2878,2884,2889,2894,2899,2904,2909,2914,2920,2924,2928,2932,2937,2942,2946,2951,2955,2960,2963,2967,2971,2976,2982,2986,2989,2993,2999,3003,3009,3014,3017,3020,3023,3028,3032,3036,3040,3044,3047,3049,3053,3056,3060,3064,3067,3072,3078,3081,3085,3091,3095,3099,3104,3107,3111,3115,3118,3121,3126,3131,3137,3142,3147,3151,3155,3158,3162,3166,3170,3176,3181,3185,3190,3195,3201,3206,3212],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",39.9,40.3,37.51,38,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",36.98,40.65,36.62,39.65,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",36.7,36.72,34.73,35.62,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",36,36.47,35.27,35.98,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",34.95,36.99,34.38,36.21,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-11",38.79,39.2,36.2,36.22,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-09-10",41.44,41.77,39.77,39.88,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":63},"2026-09-09",42.85,44.26,42.5,42.57,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-08",42.06,44.78,41.8,43.31,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-04",39.51,41.32,39.5,41.27,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":81},"2026-09-03",39.95,40.89,39.46,39.84,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-02",38.04,39.72,37.76,39.52,{"symbol":5,"time":89,"open":90,"high":90,"low":91,"close":92},"2026-09-01",39.35,38.05,38.53,{"symbol":5,"time":94,"open":95,"high":96,"low":74,"close":97},"2026-08-31",39.6,40.95,40.57,{"symbol":5,"time":99,"open":100,"high":101,"low":72,"close":102},"2026-08-28",42,42.67,40.14,{"symbol":5,"time":104,"open":100,"high":105,"low":106,"close":107},"2026-08-27",43.89,41.1,42.53,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-26",44.99,46.2,41.08,41.6,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-25",40.76,44.85,40.06,44.27,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-24",41.14,41.3,39.42,39.69,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-21",42.04,43.68,41.39,42.09,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-20",42.3,42.83,40.77,41.66,{"symbol":5,"time":139,"open":140,"high":141,"low":19,"close":142},"2026-08-19",41.15,43.02,42.94,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-18",42.07,42.99,41.17,41.36,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-17",44.1,44.66,43.5,43.88,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-14",46.51,47.26,44.32,44.38,{"symbol":5,"time":162,"open":163,"high":164,"low":160,"close":165},"2026-08-13",44.92,47.72,46.45,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-12",47.92,48.19,44.51,45.13,{"symbol":5,"time":173,"open":174,"high":175,"low":119,"close":176},"2026-08-11",45,47.41,47.01,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-10",47.23,47.45,44.13,44.49,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-07",44.29,49.48,43.85,48.42,{"symbol":5,"time":190,"open":191,"high":192,"low":113,"close":193},"2026-08-06",43.34,44.03,42.19,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":146},"2026-08-05",43.03,44.16,42.42,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-04",42.11,44.24,41.7,43.33,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-03",38.8,42.05,38.01,41.22,{"symbol":5,"time":212,"open":128,"high":213,"low":214,"close":214},"2026-07-31",42.48,38.83,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-07-30",38.15,41.57,37.6,41.09,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-07-29",38.99,39.45,36.61,36.84,{"symbol":5,"time":228,"open":229,"high":25,"low":230,"close":231},"2026-07-28",40.39,37.8,39.58,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-07-27",40.8,42.64,40.1,41.81,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-24",43.59,43.61,40.15,40.25,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-23",43.08,44.59,42.24,44,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-22",45.2,47.51,44.08,44.5,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":181},"2026-07-21",42.4,44.19,42.27,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-20",41.25,42.81,40.75,41.51,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-17",40.48,42.59,39.53,41.11,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":203},"2026-07-16",44.3,44.36,40.98,{"symbol":5,"time":279,"open":280,"high":281,"low":197,"close":282},"2026-07-15",46.79,47.52,45.69,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-14",46.96,47.42,45.44,46.24,{"symbol":5,"time":290,"open":164,"high":291,"low":292,"close":293},"2026-07-13",48.12,45.07,45.81,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-10",49.44,50.65,47.63,48.85,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-09",47.85,50.23,47.29,49.27,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-08",47.54,48.61,45.83,47.28,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-07",50.85,51.38,46.95,47.9,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-06",51.4,53.08,50.25,51.84,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-02",52.8,56.34,50.69,52.36,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-01",53.63,54.32,51.51,52.45,{"symbol":5,"time":337,"open":321,"high":338,"low":339,"close":340},"2026-06-30",53.23,50.76,52.33,{"symbol":5,"time":342,"open":320,"high":343,"low":344,"close":345},"2026-06-29",53.58,50.51,52.76,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":348},"2026-06-26",50,51.35,49.56,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-25",55.56,55.8,50.43,51.01,{"symbol":5,"time":358,"open":359,"high":359,"low":360,"close":361},"2026-06-24",56.69,52.87,54.06,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-23",55.88,61.3,55.39,57.19,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-22",59.17,59.88,57.25,58.4,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-18",59.83,63,58.56,61.17,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-17",57.02,61.69,56.83,58.82,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-16",59.94,61.95,57.33,57.45,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-15",60.48,61.98,59.81,60.74,{"symbol":5,"time":399,"open":400,"high":401,"low":364,"close":402},"2026-06-12",58.05,58.58,57.49,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-11",54.15,58.24,53.42,57.86,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-10",55.43,57.88,53.83,54.02,{"symbol":5,"time":416,"open":417,"high":371,"low":418,"close":419},"2026-06-09",59.01,53.01,56.48,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-08",60.1,60.35,58,58.94,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-05",64.8,64.81,56.63,58.09,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-04",64.51,66.57,63.33,65.39,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-03",70.72,70.85,64.05,65.21,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-06-02",67.1,73.86,65.66,73.47,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-01",65.9,70.6,64.57,66.89,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-05-29",68.09,70.01,64.28,66.88,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":458},"2026-05-28",66.48,70.98,65.62,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-05-27",69.34,69.52,65.37,67.82,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-26",71.87,73.29,68.08,68.7,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-22",66.82,69.72,65.13,65.88,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-21",61.92,65.29,61.1,65.09,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":496},"2026-05-20",57.56,62.9,56.64,62.58,{"symbol":5,"time":498,"open":499,"high":500,"low":501,"close":364},"2026-05-19",56.73,57.77,53.96,{"symbol":5,"time":503,"open":504,"high":377,"low":505,"close":378},"2026-05-18",62.45,56.8,{"symbol":5,"time":507,"open":428,"high":508,"low":509,"close":510},"2026-05-15",65,61.73,62.25,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-14",67.39,67.7,64.66,67.21,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-13",73.37,73.4,68.1,69.66,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-12",75.73,76.68,70.3,73.63,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-05-11",71.41,79.65,69.22,78.13,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":540},"2026-05-08",73.7,74,70,72.51,{"symbol":5,"time":542,"open":11,"high":543,"low":544,"close":545},"2026-05-07",79.5,70.87,71.83,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-05-06",71.21,80.08,69.25,79.62,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":557},"2026-05-05",69.01,69.24,66.08,68.38,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2026-05-04",70.45,72.3,68.5,68.6,{"symbol":5,"time":565,"open":566,"high":566,"low":567,"close":568},"2026-05-01",71.68,68.47,70.4,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-04-30",65.54,72.84,65.26,72.5,{"symbol":5,"time":576,"open":577,"high":453,"low":578,"close":579},"2026-04-29",70.54,63.2,64.98,{"symbol":5,"time":581,"open":582,"high":583,"low":584,"close":585},"2026-04-28",71.51,72.87,68.79,69.09,{"symbol":5,"time":587,"open":588,"high":589,"low":527,"close":590},"2026-04-27",71,76.2,75.93,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":588},"2026-04-24",81.29,81.5,70.88,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-23",77.73,80.64,73.66,76.46,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-22",65.19,72.63,64.75,72.41,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-21",68.41,69,62.22,62.61,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-20",65.53,68.3,63.75,68.13,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-17",66.06,74.21,64.95,66.81,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-16",67.61,68.76,60.81,64.21,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-15",62.53,66.62,61.11,63.35,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":401},"2026-04-14",59.09,61.61,56.22,{"symbol":5,"time":644,"open":645,"high":501,"low":646,"close":647},"2026-04-13",49,48.1,53.94,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":322},"2026-04-10",48.86,52.15,48.55,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-04-09",49.53,50.36,47.4,47.75,{"symbol":5,"time":660,"open":661,"high":315,"low":662,"close":663},"2026-04-08",50.52,48,50.21,{"symbol":5,"time":665,"open":657,"high":666,"low":667,"close":668},"2026-04-07",47.94,44.91,46.59,{"symbol":5,"time":670,"open":646,"high":671,"low":672,"close":673},"2026-04-06",49.85,47.98,48.76,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-02",45.95,49.05,45.36,48.13,{"symbol":5,"time":681,"open":682,"high":683,"low":168,"close":684},"2026-04-01",51.08,51.85,48.07,{"symbol":5,"time":686,"open":687,"high":348,"low":688,"close":689},"2026-03-31",46.02,45.6,49.59,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-03-30",50.94,51.97,44.88,45.58,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":303},"2026-03-27",51.52,52.64,50.15,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-03-26",53.61,54.88,51.1,51.81,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-03-25",56.46,57.65,54.43,55.27,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-03-24",55.46,56.08,53.33,54.96,{"symbol":5,"time":720,"open":721,"high":722,"low":414,"close":723},"2026-03-23",54.6,57.21,56.26,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-20",54.57,57.32,52.75,53.97,{"symbol":5,"time":731,"open":732,"high":359,"low":733,"close":734},"2026-03-19",55.64,53.5,54.69,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-18",60.19,61.75,56.68,56.7,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-17",64.96,65.97,59.24,60.53,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-16",59.84,60.36,57.83,59.69,{"symbol":5,"time":754,"open":755,"high":509,"low":756,"close":757},"2026-03-13",61.06,57.95,58.37,{"symbol":5,"time":759,"open":760,"high":578,"low":761,"close":762},"2026-03-12",61.74,59.51,59.59,{"symbol":5,"time":764,"open":765,"high":766,"low":636,"close":767},"2026-03-11",61.8,64.1,62.76,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":773},"2026-03-10",61.91,63.45,61.26,61.38,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-03-09",57.11,62.06,56.47,61.78,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-03-06",60.31,62.8,58.19,58.25,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2026-03-05",64.4,64.62,59.07,62.03,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-03-04",63.8,66.18,63.3,65.65,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":796},"2026-03-03",61.93,64.52,60.04,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-03-02",60.12,64.9,60,64.68,{"symbol":5,"time":810,"open":811,"high":556,"low":812,"close":813},"2026-02-27",65.72,62.07,62.95,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-02-26",65.84,69.95,64.6,69.07,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-02-25",66.41,67.67,64.76,66.32,{"symbol":5,"time":827,"open":828,"high":829,"low":805,"close":830},"2026-02-24",61.71,65.3,65.06,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-02-23",61.6,63.34,60.89,63.09,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":842},"2026-02-20",66.66,67.77,62.68,63.83,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-02-19",66.23,68.36,64.34,67.64,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":513},"2026-02-18",67.38,70.15,65.8,{"symbol":5,"time":855,"open":818,"high":856,"low":857,"close":848},"2026-02-17",69.59,62.84,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-02-13",64.42,68.19,62.56,65.69,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2026-02-12",67.17,67.71,63.62,63.92,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":845},"2026-02-11",71.44,71.5,64.89,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2026-02-10",74.48,76.37,69.13,69.47,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-02-09",69.31,75.5,68.64,75.05,{"symbol":5,"time":888,"open":579,"high":889,"low":890,"close":891},"2026-02-06",72.18,64.31,71.1,{"symbol":5,"time":893,"open":894,"high":851,"low":895,"close":896},"2026-02-05",66.5,61.68,62.14,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":902},"2026-02-04",77.2,77.26,64,68.23,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":11},"2026-02-03",75.48,79.18,74.03,{"symbol":5,"time":909,"open":910,"high":911,"low":476,"close":912},"2026-02-02",78.25,78.38,73.62,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":551},"2026-01-30",85.15,88.68,78.91,{"symbol":5,"time":919,"open":920,"high":920,"low":921,"close":922},"2026-01-29",93.95,83.5,86.04,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2026-01-28",86.73,95.1,85.6,94.39,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-01-27",82.81,86.85,81.21,85.27,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-01-26",86.18,86.81,81.13,82.31,{"symbol":5,"time":942,"open":943,"high":943,"low":944,"close":945},"2026-01-23",91.39,86.17,87.63,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-22",92.46,93.6,89.88,90.93,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-21",96.39,100.2,86.02,90.78,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-20",90.84,97,88.93,89.93,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-16",92.1,96.7,89.3,94.95,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-15",97.8,99.29,91.38,91.45,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-14",94.77,97.08,91.5,95.97,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-13",105.75,107.6,96.6,97.09,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2026-01-12",103.33,105.9,100.37,102.5,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2026-01-09",114.35,115.72,104.03,105.31,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2026-01-08",96.71,100.19,93.42,97.6,{"symbol":5,"time":1007,"open":949,"high":1008,"low":1009,"close":1005},"2026-01-07",100.69,92.81,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1015},"2026-01-06",93,96.95,88.73,95.6,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1020,"close":1021},"2026-01-05",81.65,90.85,80.4,89.34,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1026,"close":1027},"2026-01-02",73.99,77.92,72.13,77.8,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2025-12-31",71.42,72.32,70.86,71.76,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":1039},"2025-12-30",74.31,74.65,71.6,71.62,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2025-12-29",74.8,78.48,73.76,74.09,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":1051},"2025-12-26",80.03,80.35,76.16,76.92,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1055},"2025-12-24",80.49,81.31,78.64,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-12-23",81.81,84.95,80.79,81.88,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-12-22",85.78,85.83,80.14,83.44,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-12-19",78.7,85.26,78.53,83.23,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1080},"2025-12-18",80.51,81,76.07,77.72,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":1086},"2025-12-17",84.29,85.58,75,75.94,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1092},"2025-12-16",80.75,84.24,78.67,83.51,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-12-15",89.35,89.6,82,82.33,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2025-12-12",102.71,103.14,87.34,87.42,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-12-11",98.49,103.42,94.41,103,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-12-10",102.9,104.57,98.32,100.6,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-12-09",103.61,107.55,101.92,103.93,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1116,"close":1127},"2025-12-08",108.14,109.17,104.61,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-05",105.99,107.59,100.51,104.67,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-12-04",96.98,114.29,94.61,111.65,{"symbol":5,"time":1141,"open":1142,"high":961,"low":1143,"close":1144},"2025-12-03",90.99,89.01,96.59,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-12-02",88.98,96.5,88.6,91.84,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-12-01",88.54,90.6,85.5,87.36,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1143,"close":974},"2025-11-28",90,94.51,{"symbol":5,"time":1162,"open":1163,"high":950,"low":1164,"close":1165},"2025-11-26",88.05,85.77,88.72,{"symbol":5,"time":1167,"open":1168,"high":1168,"low":1169,"close":1164},"2025-11-25",89.47,81.11,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-11-24",89.16,93.2,86.57,89.55,{"symbol":5,"time":1177,"open":1178,"high":963,"low":1179,"close":1180},"2025-11-21",89.45,79.01,88.17,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1186},"2025-11-20",106.11,109.7,87.75,88,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-11-19",99.65,105.88,98.05,102.86,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1197,"close":1198},"2025-11-18",93.69,100.55,93.15,96.63,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1203,"close":1204},"2025-11-17",96.61,101.5,92.63,95.36,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-11-14",94.84,106.83,93.49,97.57,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1216},"2025-11-13",109.45,110.38,100.3,101.64,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":1221,"close":1222},"2025-11-12",108.6,116.98,106.96,111.17,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},"2025-11-11",108.19,111,103.64,104.22,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-11-10",116.99,117.44,107.5,111.52,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-11-07",100,112.7,97.06,112.65,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1130,"close":1245},"2025-11-06",120.12,120.95,106.75,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-11-05",116.37,123.44,114.32,121.23,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-11-04",119.25,122.37,111.79,112.23,{"symbol":5,"time":1259,"open":1260,"high":1260,"low":1261,"close":1262},"2025-11-03",132.11,121.6,126.67,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-10-31",140.58,141.7,130.11,132.77,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-10-30",137.18,145.3,133.71,137.39,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-10-29",134.53,152.06,131.91,143.42,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-10-28",138.1,144.4,131.2,132.28,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1291,"close":1292},"2025-10-27",144.8,145,129.67,137.43,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1297,"close":1298},"2025-10-24",133.53,138.66,130.98,136.05,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-10-23",119.99,129.18,116.4,124.7,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1243},"2025-10-22",132.81,136.18,114,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":1315},"2025-10-21",153.15,154.45,136.7,139.44,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1320,"close":1321},"2025-10-20",167.19,170,154.12,159.05,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-10-17",157.8,171.65,155.68,163.39,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-10-16",174.85,176.35,157.2,162.14,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-10-15",185.96,193.84,164,171.56,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1345},"2025-10-14",168.05,183.2,160.18,174.14,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-10-13",158,175.9,156.54,171.01,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2025-10-10",137.69,161.41,136.8,147.16,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1362,"close":1363},"2025-10-09",139.85,141.55,131.19,138.13,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1368,"close":1369},"2025-10-08",135.85,138.35,130.58,134.77,{"symbol":5,"time":1371,"open":1372,"high":1372,"low":1373,"close":1374},"2025-10-07",142.2,130.4,134.12,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1285,"close":1379},"2025-10-06",131.4,147.18,138.56,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-10-03",127.91,130.94,122.77,127.36,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-10-02",118.85,129.64,116.16,128.8,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1397},"2025-10-01",112.6,116.68,109.2,115.93,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-09-30",115.46,116.87,109.63,111.63,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-09-29",118.25,121.53,114.11,116.51,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2025-09-26",117.63,119.96,108.54,110.53,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1420,"close":1421},"2025-09-25",110.96,122.48,110.14,119.13,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-09-24",142.94,144.49,130.38,131.17,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-09-23",137.32,143.75,132.35,142.65,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1439},"2025-09-22",130.85,142.85,123.72,140.3,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1444,"close":1445},"2025-09-19",108.7,136.53,107.16,135.23,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-09-18",98.54,110.82,96.23,104.97,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-09-17",95.28,96.77,90.11,95.29,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1463},"2025-09-16",94.81,95.9,90.39,95.83,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2025-09-15",84.25,95.91,83.3,95.68,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1091,"close":1474},"2025-09-12",78.9,83,82.71,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-09-11",74.18,80.88,73.13,79.97,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-09-10",75.44,76.7,73.3,73.75,{"symbol":5,"time":1488,"open":1489,"high":877,"low":1490,"close":1491},"2025-09-09",70.44,69.55,73.97,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":440},"2025-09-08",70.5,71.93,69.61,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-09-05",71.22,71.88,66.2,69.79,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1496},"2025-09-04",72,73.33,68.92,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-09-03",74.64,76.6,71.65,72.23,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1517},"2025-09-02",70.16,73.59,68.77,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-08-29",77.67,78.5,72.78,73.64,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1529,"close":1530},"2025-08-28",74.34,79.79,74.08,77.89,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-08-27",74.55,76.06,72.86,73.2,{"symbol":5,"time":1538,"open":1539,"high":1071,"low":1540,"close":1036},"2025-08-26",73.85,72.71,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-08-25",71.35,71.95,67.85,71.19,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-08-22",67.24,72.43,64.73,70.38,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-08-21",67.65,69.44,66.11,67.19,{"symbol":5,"time":1560,"open":1561,"high":1558,"low":1562,"close":435},"2025-08-20",64.35,61.01,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1567,"close":1568},"2025-08-19",69.41,70.04,65.02,65.41,{"symbol":5,"time":1570,"open":1494,"high":1571,"low":1572,"close":1573},"2025-08-18",71.4,68.02,68.99,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1518,"close":1578},"2025-08-15",74.26,74.53,71.06,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":600},"2025-08-14",77.19,78.54,71.85,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":1589},"2025-08-13",81.05,83.6,75.6,77.42,{"symbol":5,"time":1591,"open":1592,"high":1179,"low":1593,"close":1594},"2025-08-12",70.1,69.65,78.47,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-08-11",74.29,75.26,71.31,71.86,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1597,"close":1605},"2025-08-08",79.73,80.8,75.32,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1511,"close":1610},"2025-08-07",83.69,83.95,79.32,{"symbol":5,"time":1612,"open":1074,"high":1613,"low":1614,"close":1615},"2025-08-06",85.35,81.2,83.1,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1484,"close":1620},"2025-08-05",77,85.2,84.09,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1038,"close":1625},"2025-08-04",73.46,78.35,76.41,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1630,"close":1631},"2025-08-01",72.89,74.5,67.8,71.49,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":884,"close":1636},"2025-07-31",76.86,80.42,76.59,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-07-30",71.47,78.34,71.43,75.63,{"symbol":5,"time":1644,"open":1645,"high":534,"low":1646,"close":1647},"2025-07-29",75.1,70.61,71.01,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":884},"2025-07-28",77.5,77.55,72.28,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1499,"close":884},"2025-07-25",71.71,75.9,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-07-24",66.61,77.17,65.81,74.59,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-07-23",63.55,70.06,63.53,66.97,{"symbol":5,"time":1670,"open":377,"high":1671,"low":1672,"close":1673},"2025-07-22",63.98,58.88,61.32,{"symbol":5,"time":1675,"open":1676,"high":465,"low":1677,"close":1678},"2025-07-21",69.57,62.43,62.51,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1567,"close":1683},"2025-07-18",67.18,69.14,68.98,{"symbol":5,"time":1685,"open":1661,"high":1686,"low":1687,"close":866},"2025-07-17",67.93,64.59,{"symbol":5,"time":1689,"open":1690,"high":606,"low":805,"close":1691},"2025-07-16",60.63,64.37,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":745,"close":1696},"2025-07-15",62.88,63.07,60.95,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1702},"2025-07-14",55.6,62.66,54.52,62.41,{"symbol":5,"time":1704,"open":1705,"high":710,"low":1706,"close":716},"2025-07-11",54.33,53.91,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-07-10",53.65,56.42,52.88,55.45,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":698,"close":1717},"2025-07-09",53.99,55.4,53.93,{"symbol":5,"time":1719,"open":727,"high":1720,"low":1721,"close":1722},"2025-07-08",57.59,53.25,53.52,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-07-07",53.87,56.33,51.88,55.94,{"symbol":5,"time":1730,"open":728,"high":1731,"low":1732,"close":1733},"2025-07-03",54.3,51.24,53.72,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-07-02",51.58,52.19,50.08,51.33,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-07-01",54.9,55.25,51.53,51.74,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2025-06-30",56.35,57.3,53.8,55.99,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1756,"close":1757},"2025-06-27",59.55,62.1,54.05,55.26,{"symbol":5,"time":1759,"open":372,"high":1760,"low":1761,"close":1762},"2025-06-26",57.75,55.41,55.85,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-06-25",63.1,64.78,55.35,55.57,{"symbol":5,"time":1770,"open":751,"high":1771,"low":722,"close":1772},"2025-06-24",61.45,60.71,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-06-23",57.39,58.7,52.12,55.11,{"symbol":5,"time":1780,"open":377,"high":1781,"low":1782,"close":756},"2025-06-20",63.95,57.53,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1788},"2025-06-18",63.27,63.96,59.62,62.02,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1793,"close":1794},"2025-06-17",68.26,69.4,61.79,62.77,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":428,"close":1799},"2025-06-16",67,73.55,65.45,{"symbol":5,"time":1801,"open":389,"high":1802,"low":1803,"close":1804},"2025-06-13",65.6,60.6,63.66,{"symbol":5,"time":1806,"open":1807,"high":588,"low":1694,"close":1808},"2025-06-12",63.61,64.48,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-06-11",53.56,68.91,53.36,68.03,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":1820},"2025-06-10",54.28,56.5,50.79,52.54,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":673,"close":1825},"2025-06-09",51.7,54.74,54.26,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-06-06",47.1,50.55,46.4,50.29,{"symbol":5,"time":1833,"open":1834,"high":671,"low":1835,"close":1836},"2025-06-05",48.28,46.01,47.16,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-06-04",49.43,51.18,45.05,49.09,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-06-03",56,58.69,49.33,49.77,{"symbol":5,"time":1850,"open":1851,"high":343,"low":1852,"close":1853},"2025-06-02",50.72,50.24,52.44,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1856,"close":1858},"2025-05-30",49.41,54.36,52.72,{"symbol":5,"time":1860,"open":1861,"high":1845,"low":1862,"close":1863},"2025-05-29",55.73,51.73,52.93,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1869},"2025-05-28",53.49,57.57,53.35,55.24,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1875},"2025-05-27",49.52,54.48,46.12,53.9,{"symbol":5,"time":1877,"open":152,"high":1878,"low":1879,"close":1880},"2025-05-23",52.17,43.63,48.87,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":85},"2025-05-22",36.81,40.43,35.85,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1883},"2025-05-21",37,39.39,35.69,{"symbol":5,"time":1892,"open":1893,"high":1893,"low":1894,"close":1895},"2025-05-20",41.33,36.85,37.57,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1900,"close":1901},"2025-05-19",35.53,39.83,34.88,39.73,{"symbol":5,"time":1903,"open":92,"high":18,"low":1904,"close":1905},"2025-05-16",36.15,37.72,{"symbol":5,"time":1907,"open":1908,"high":91,"low":1909,"close":1910},"2025-05-15",35.96,34.45,37.41,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-05-14",34.55,39.37,34.1,37.01,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-05-13",29.2,32.63,29.17,32.03,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-05-12",29.73,30.25,28.16,28.85,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-05-09",27.29,28.73,26.16,28.09,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-05-08",28.2,28.41,26.44,26.95,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1946},"2025-05-07",27.69,27.71,25.7,27.12,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1952},"2025-05-06",24.79,28.97,24.53,28.66,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1957,"close":1958},"2025-05-05",25.63,25.83,24.86,25.47,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1963,"close":1964},"2025-05-02",27,27.4,26.1,26.24,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1969,"close":1970},"2025-05-01",24.75,26.93,24.44,26.31,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-04-30",23.53,23.81,22.52,23.74,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1969},"2025-04-29",24.56,24.84,23.55,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2025-04-28",24.06,25.25,23.02,24.49,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":1976},"2025-04-25",23.69,24.31,23.18,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1990,"close":1997},"2025-04-24",23.7,25.27,24.32,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-04-23",22.18,24.24,22.11,23.37,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-04-22",20.72,21.98,20.62,21.53,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-04-21",21.5,21.65,19.89,20.39,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2007},"2025-04-17",21.96,22.19,21.03,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-04-16",21.99,22.53,21.3,21.56,{"symbol":5,"time":2028,"open":2029,"high":1976,"low":2030,"close":2031},"2025-04-15",22.6,22.36,23,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-04-14",23.93,24.37,22.31,22.55,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-04-11",22.83,22.99,21.54,22.5,{"symbol":5,"time":2045,"open":2003,"high":2046,"low":2047,"close":2048},"2025-04-10",23.67,21.61,22.72,{"symbol":5,"time":2050,"open":2051,"high":2052,"low":2053,"close":2054},"2025-04-09",20.83,24.65,19.97,24.08,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":2060},"2025-04-08",23.88,24.02,19.91,20.23,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2065,"close":2066},"2025-04-07",18.66,23.41,17.42,21.93,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-04-04",20.53,20.85,17.8,19.8,{"symbol":5,"time":2074,"open":2051,"high":2075,"low":2076,"close":2077},"2025-04-03",22.8,20.8,21.89,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":2082,"close":2083},"2025-04-02",21.85,23.73,21.8,22.7,{"symbol":5,"time":2085,"open":2086,"high":2054,"low":2087,"close":2024},"2025-04-01",22.88,21.73,{"symbol":5,"time":2089,"open":2025,"high":2090,"low":2091,"close":2092},"2025-03-31",22.64,21.1,21.63,{"symbol":5,"time":2094,"open":2095,"high":2001,"low":2096,"close":2097},"2025-03-28",23.68,22.3,22.39,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-03-27",25.41,26.13,23.63,23.82,{"symbol":5,"time":2105,"open":1952,"high":2106,"low":2107,"close":2108},"2025-03-26",29.8,25.84,26.37,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2025-03-25",28.88,30.58,27.66,28.93,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-03-24",28.95,31.46,28.58,30.91,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-03-21",26.94,27.65,26.15,27.16,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2025-03-20",27.36,29.9,27.23,27.77,{"symbol":5,"time":2134,"open":2123,"high":2135,"low":1956,"close":2136},"2025-03-19",28.36,28.05,{"symbol":5,"time":2138,"open":1961,"high":2139,"low":2140,"close":2141},"2025-03-18",27.15,25.75,26.02,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":2146,"close":2147},"2025-03-17",28.38,29.74,27.61,28,{"symbol":5,"time":2149,"open":2150,"high":2151,"low":2152,"close":2153},"2025-03-14",25.01,27.83,24.89,27.72,{"symbol":5,"time":2155,"open":1933,"high":2156,"low":2157,"close":2158},"2025-03-13",26.34,23.87,23.95,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2163,"close":2164},"2025-03-12",27.47,28.01,25.16,26.19,{"symbol":5,"time":2166,"open":2167,"high":2168,"low":2169,"close":1958},"2025-03-11",23.75,26.46,23.54,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":1990},"2025-03-10",24.88,25.31,23.26,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2025-03-07",25.71,26.8,24.46,26.27,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-03-06",29.11,29.36,25.66,25.97,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2183,"close":2191},"2025-03-05",31,31.13,30.29,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2196,"close":2197},"2025-03-04",28.21,32.26,27.5,30.92,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2025-03-03",34.75,35.07,29.25,29.38,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2025-02-28",31.34,34.66,30.44,33.39,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2215},"2025-02-27",38.45,38.68,32.31,32.39,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2221},"2025-02-26",34.5,36.48,33.57,35.19,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2025-02-25",33.53,34.29,29.82,32.07,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2025-02-24",37.17,37.99,33.64,34.08,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":48},"2025-02-21",43.56,43.69,37.83,{"symbol":5,"time":2240,"open":2241,"high":2241,"low":19,"close":2242},"2025-02-20",44.61,42.66,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2247,"close":2248},"2025-02-19",48.46,49.5,44.28,45.12,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2253,"close":2254},"2025-02-18",52.81,54.8,49.18,50.19,{"symbol":5,"time":2256,"open":2257,"high":2258,"low":1823,"close":2259},"2025-02-14",55.38,57.5,52.62,{"symbol":5,"time":2261,"open":1761,"high":2262,"low":2263,"close":2264},"2025-02-13",55.55,50.8,55.03,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":2269,"close":2270},"2025-02-12",47.78,55.33,47.49,54.38,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2275,"close":1738},"2025-02-11",53.04,54.1,49.21,{"symbol":5,"time":2277,"open":2278,"high":505,"low":2279,"close":2280},"2025-02-10",55.05,53.31,53.73,{"symbol":5,"time":2282,"open":2283,"high":2284,"low":2285,"close":2286},"2025-02-07",49.4,59.14,48.84,55.49,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":2291,"close":2292},"2025-02-06",51.23,52.99,46.53,47.76,{"symbol":5,"time":2294,"open":2295,"high":335,"low":687,"close":2296},"2025-02-05",46.75,50.5,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":2302},"2025-02-04",46.71,48.01,43.76,46.89,{"symbol":5,"time":2304,"open":2305,"high":657,"low":2306,"close":2307},"2025-02-03",38.69,38.2,45.93,{"symbol":5,"time":2309,"open":258,"high":2310,"low":2311,"close":2312},"2025-01-31",45.23,40.37,41.61,{"symbol":5,"time":2314,"open":50,"high":2315,"low":2316,"close":2317},"2025-01-30",42.25,35.89,41.91,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2322,"close":2323},"2025-01-29",33.61,38.09,33.27,35.3,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":2328,"close":2329},"2025-01-28",33.05,34.16,30,34.12,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2334,"close":2335},"2025-01-27",32.68,34.96,29.06,31.11,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":214,"close":2340},"2025-01-24",39.55,43.7,41.82,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2346},"2025-01-23",32.14,40.21,32.01,38.78,{"symbol":5,"time":2348,"open":2349,"high":42,"low":1922,"close":2350},"2025-01-22",32.43,34.17,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2356},"2025-01-21",27.62,31.48,26.9,31.25,{"symbol":5,"time":2358,"open":2359,"high":2178,"low":2360,"close":2361},"2025-01-17",24.99,24.23,26.05,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2366,"close":2360},"2025-01-16",24.73,25.2,23.09,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":1974,"close":2371},"2025-01-15",24.1,26.49,24.17,{"symbol":5,"time":2373,"open":1984,"high":2374,"low":2375,"close":2376},"2025-01-14",24.3,22.35,22.81,{"symbol":5,"time":2378,"open":2379,"high":1974,"low":2012,"close":2086},"2025-01-13",23.66,{"symbol":5,"time":2381,"open":2125,"high":1961,"low":2382,"close":2383},"2025-01-10",24.4,25.24,{"symbol":5,"time":2385,"open":2386,"high":2387,"low":2388,"close":2389},"2025-01-08",27.74,29.19,24.77,26.12,{"symbol":5,"time":2391,"open":2328,"high":2392,"low":2393,"close":2394},"2025-01-07",31.91,28.28,29.5,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":2328},"2025-01-06",27.46,31.66,27.17,{"symbol":5,"time":2401,"open":2018,"high":2402,"low":2047,"close":2403},"2025-01-03",27.44,27.25,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2080},"2025-01-02",21.23,22.74,20.76,{"symbol":5,"time":2410,"open":1995,"high":2411,"low":2412,"close":2406},"2024-12-31",23.86,20.3,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2417,"close":2418},"2024-12-30",22.47,24.29,21.91,23.65,{"symbol":5,"time":2420,"open":2421,"high":1951,"low":2422,"close":2423},"2024-12-27",23.9,21.68,22.78,{"symbol":5,"time":2425,"open":2426,"high":2359,"low":2427,"close":2428},"2024-12-26",23.31,23.03,24.04,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":2433,"close":2434},"2024-12-24",21.95,24,21.42,23.61,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2439,"close":2440},"2024-12-23",21.77,22.33,19.41,22.02,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2445,"close":2446},"2024-12-20",20.1,22.67,19.65,21.52,{"symbol":5,"time":2448,"open":2449,"high":2080,"low":2450,"close":2451},"2024-12-19",19.36,18.52,20.96,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2456,"close":2457},"2024-12-18",21.41,22.94,18.03,18.38,{"symbol":5,"time":2459,"open":2456,"high":2460,"low":2461,"close":2462},"2024-12-17",19.28,17.21,19.1,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2467,"close":2468},"2024-12-16",17.85,18.73,17.14,18.48,{"symbol":5,"time":2470,"open":2471,"high":2466,"low":2472,"close":2473},"2024-12-13",18.4,17.91,18.53,{"symbol":5,"time":2475,"open":2476,"high":2477,"low":2478,"close":2479},"2024-12-12",19.45,20.29,18.36,18.37,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2484,"close":2485},"2024-12-11",19.35,19.59,17.9,19.27,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":2491},"2024-12-10",20.12,20.22,18.28,18.42,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2496,"close":2497},"2024-12-09",22.26,22.65,20.07,20.09,{"symbol":5,"time":2499,"open":2500,"high":2018,"low":2501,"close":2417},"2024-12-06",20.24,19.75,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2507},"2024-12-05",20.4,20.58,19.58,20.08,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2024-12-04",21.06,21.2,20.05,20.34,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2518,"close":2519},"2024-12-03",22.05,22.06,20,20.13,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2524,"close":2525},"2024-12-02",23.99,24.2,22.16,22.23,{"symbol":5,"time":2527,"open":2494,"high":2382,"low":2528,"close":2169},"2024-11-29",22.03,{"symbol":5,"time":2530,"open":2531,"high":2031,"low":2532,"close":2431},"2024-11-27",22.4,21.01,{"symbol":5,"time":2534,"open":2029,"high":2535,"low":2431,"close":2536},"2024-11-26",24.09,22.04,{"symbol":5,"time":2538,"open":2140,"high":2361,"low":2539,"close":2540},"2024-11-25",21.9,22.91,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2416,"close":2365},"2024-11-22",25.15,26.45,{"symbol":5,"time":2546,"open":2532,"high":2547,"low":2512,"close":2548},"2024-11-21",25.33,25.23,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":2554},"2024-11-20",20.75,21.43,19.53,20.95,{"symbol":5,"time":2556,"open":2518,"high":2557,"low":2558,"close":2082},"2024-11-19",22.54,19.83,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2563,"close":2564},"2024-11-18",19.5,22.15,17.89,20.67,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":2569,"close":2570},"2024-11-15",21,21.05,17.32,18,{"symbol":5,"time":2572,"open":2573,"high":2574,"low":2575,"close":2057},"2024-11-14",23.5,24.6,22.82,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-11-13",25.48,25.65,22.44,23.08,{"symbol":5,"time":2583,"open":2174,"high":2584,"low":2585,"close":2586},"2024-11-12",25.09,21.79,22.59,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2495,"close":1984},"2024-11-11",25,25.78,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-11-08",26,27.75,24.28,24.47,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":2602},"2024-11-07",21.81,27.1,21.59,26.56,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":2518,"close":2607},"2024-11-06",20.86,22.69,21.72,{"symbol":5,"time":2609,"open":2610,"high":2082,"low":2611,"close":2505},"2024-11-05",21.74,19.95,{"symbol":5,"time":2613,"open":2611,"high":2614,"low":2615,"close":2568},"2024-11-04",21.21,18.56,{"symbol":5,"time":2617,"open":2418,"high":2618,"low":2619,"close":2620},"2024-11-01",24.8,21.31,21.67,{"symbol":5,"time":2622,"open":2623,"high":2624,"low":2009,"close":2625},"2024-10-31",23.06,23.59,22.46,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2090,"close":2630},"2024-10-30",26.4,28.12,22.89,{"symbol":5,"time":2632,"open":1995,"high":2633,"low":2422,"close":1980},"2024-10-29",25.13,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2638,"close":2639},"2024-10-28",19.98,25.38,19.82,24.5,{"symbol":5,"time":2641,"open":2478,"high":2642,"low":2643,"close":2644},"2024-10-25",20.15,18.11,19.11,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-10-24",18.99,19.44,17.6,18.06,{"symbol":5,"time":2652,"open":2053,"high":2531,"low":2653,"close":2654},"2024-10-23",17.61,18.3,{"symbol":5,"time":2656,"open":2415,"high":2043,"low":2471,"close":2051},"2024-10-22",{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2036},"2024-10-21",19.37,22.93,18.55,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2666,"close":2667},"2024-10-18",15.5,20.64,15.48,18.23,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":2672,"close":2673},"2024-10-17",16.36,16.65,14.11,15.73,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2678,"close":2679},"2024-10-16",12.82,16.77,12.3,16.54,{"symbol":5,"time":2681,"open":2682,"high":2683,"low":2684,"close":2685},"2024-10-15",10.58,12.63,9.54,11.65,{"symbol":5,"time":2687,"open":2688,"high":2689,"low":2690,"close":2691},"2024-10-14",9.16,10.2,9.01,10.04,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2696,"close":2697},"2024-10-11",9.61,9.69,9.08,9.15,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2702,"close":2703},"2024-10-10",9.5,9.85,9.26,9.81,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2700,"close":2708},"2024-10-09",9.87,10.3,9.6,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2713,"close":2714},"2024-10-08",10.53,10.6,9.38,10,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2719,"close":2720},"2024-10-07",11.07,11.15,10.25,10.54,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":2725,"close":2726},"2024-10-04",9.56,11.29,9.23,11.19,{"symbol":5,"time":2728,"open":2729,"high":2729,"low":2730,"close":2731},"2024-10-03",10.22,9.22,9.41,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2736,"close":2700},"2024-10-02",8.44,9.95,8.36,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-10-01",8.14,8.71,7.9,8.6,{"symbol":5,"time":2744,"open":2745,"high":2745,"low":2746,"close":2747},"2024-09-30",8.8,7.95,8.09,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2752,"close":2753},"2024-09-27",8.85,8.86,8.35,8.84,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2758,"close":2759},"2024-09-26",8.52,8.76,8.08,8.58,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":2764,"close":2765},"2024-09-25",8.57,8.69,8,8.23,{"symbol":5,"time":2767,"open":2768,"high":2725,"low":2769,"close":2770},"2024-09-24",8.34,8.22,8.31,{"symbol":5,"time":2772,"open":2773,"high":2774,"low":2746,"close":2770},"2024-09-23",8.46,8.65,{"symbol":5,"time":2776,"open":2777,"high":2734,"low":2778,"close":2779},"2024-09-20",7.16,7,8.41,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":2785},"2024-09-19",6.57,6.81,6.42,6.61,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2024-09-18",6.29,6.54,6.09,6.22,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2797},"2024-09-17",6.34,6.49,6.23,6.3,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2802,"close":2803},"2024-09-16",6.35,6.47,6.16,6.21,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2808,"close":2809},"2024-09-13",6.44,6.48,6.12,6.31,{"symbol":5,"time":2811,"open":2812,"high":2794,"low":2813,"close":2796},"2024-09-12",6.11,5.93,{"symbol":5,"time":2815,"open":2816,"high":2803,"low":2817,"close":2818},"2024-09-11",6.03,5.81,6.1,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2823,"close":2790},"2024-09-10",5.64,6.2,5.57,{"symbol":5,"time":2825,"open":2821,"high":2826,"low":2827,"close":2828},"2024-09-09",5.69,5.35,5.65,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":2833,"close":2834},"2024-09-06",5.62,6,5.49,5.59,{"symbol":5,"time":2836,"open":2817,"high":2837,"low":2838,"close":2839},"2024-09-05",5.91,5.71,5.82,{"symbol":5,"time":2841,"open":2823,"high":2816,"low":2842,"close":2839},"2024-09-04",5.45,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2833,"close":2834},"2024-09-03",5.83,5.96,{"symbol":5,"time":2848,"open":2801,"high":2807,"low":2849,"close":2850},"2024-08-30",5.9,5.97,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":2855,"close":2806},"2024-08-29",6.5,6.53,6.4,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-08-28",6.87,6.93,6.18,6.39,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-08-27",6.85,6.92,6.71,6.91,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":2873},"2024-08-26",7.05,7.1,6.82,6.95,{"symbol":5,"time":2875,"open":2873,"high":2876,"low":2877,"close":2870},"2024-08-23",7.22,6.84,{"symbol":5,"time":2879,"open":2880,"high":2881,"low":2882,"close":2883},"2024-08-22",7.09,7.13,6.76,6.77,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2888,"close":2880},"2024-08-21",6.97,7.26,6.89,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2865},"2024-08-20",7.25,7.29,6.75,{"symbol":5,"time":2895,"open":2896,"high":2896,"low":2897,"close":2898},"2024-08-19",7.63,7.18,7.27,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2897,"close":2903},"2024-08-16",7.41,7.56,7.51,{"symbol":5,"time":2905,"open":2906,"high":2741,"low":2907,"close":2908},"2024-08-15",7.74,7.39,7.47,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2898,"close":2913},"2024-08-14",7.35,8.05,7.61,{"symbol":5,"time":2915,"open":2916,"high":2917,"low":2918,"close":2919},"2024-08-13",7.21,7.54,7.11,7.42,{"symbol":5,"time":2921,"open":2922,"high":2923,"low":2877,"close":2870},"2024-08-12",7.49,7.5,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2777,"close":2922},"2024-08-09",7.31,7.55,{"symbol":5,"time":2929,"open":2927,"high":2930,"low":2777,"close":2931},"2024-08-08",7.58,7.28,{"symbol":5,"time":2933,"open":2746,"high":2934,"low":2935,"close":2936},"2024-08-07",7.99,7.43,7.46,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2896,"close":2941},"2024-08-06",7.79,8.07,7.88,{"symbol":5,"time":2943,"open":2918,"high":2944,"low":2778,"close":2945},"2024-08-05",7.85,7.64,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2741,"close":2950},"2024-08-02",8.12,8.26,8.19,{"symbol":5,"time":2952,"open":2953,"high":2697,"low":2948,"close":2954},"2024-08-01",9.12,8.38,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2753,"close":2959},"2024-07-31",9.03,9.52,9.1,{"symbol":5,"time":2961,"open":2962,"high":2957,"low":2742,"close":2751},"2024-07-30",8.73,{"symbol":5,"time":2964,"open":2965,"high":2965,"low":2962,"close":2966},"2024-07-29",9.43,8.79,{"symbol":5,"time":2968,"open":2966,"high":2969,"low":2966,"close":2970},"2024-07-26",9.3,9.2,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2975,"close":2779},"2024-07-25",8.7,8.78,8.16,{"symbol":5,"time":2977,"open":2978,"high":2979,"low":2980,"close":2981},"2024-07-24",9.17,9.37,8.62,8.67,{"symbol":5,"time":2983,"open":2690,"high":2984,"low":2745,"close":2985},"2024-07-23",9.57,9.24,{"symbol":5,"time":2987,"open":2988,"high":2978,"low":2742,"close":2690},"2024-07-22",8.72,{"symbol":5,"time":2990,"open":2991,"high":2981,"low":2739,"close":2992},"2024-07-19",8.32,8.61,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2997,"close":2998},"2024-07-18",9.07,9.29,8.37,8.47,{"symbol":5,"time":3000,"open":2988,"high":3001,"low":2988,"close":3002},"2024-07-17",9.76,8.88,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2024-07-16",8.95,9.4,8.59,8.81,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":2988},"2024-07-15",8.93,9.06,8.53,{"symbol":5,"time":3015,"open":3016,"high":2690,"low":2908,"close":2992},"2024-07-12",7.53,{"symbol":5,"time":3018,"open":2764,"high":3019,"low":2901,"close":2903},"2024-07-11",8.18,{"symbol":5,"time":3021,"open":2941,"high":2739,"low":2923,"close":3022},"2024-07-10",7.78,{"symbol":5,"time":3024,"open":3025,"high":3022,"low":3026,"close":3027},"2024-07-09",7.4,7.12,7.68,{"symbol":5,"time":3029,"open":3030,"high":3030,"low":3031,"close":2919},"2024-07-08",7.82,7.06,{"symbol":5,"time":3033,"open":3034,"high":2752,"low":2908,"close":3035},"2024-07-05",8.33,7.65,{"symbol":5,"time":3037,"open":3038,"high":2774,"low":2941,"close":3039},"2024-07-03",8.15,8.25,{"symbol":5,"time":3041,"open":2764,"high":3019,"low":3042,"close":3043},"2024-07-02",7.8,8.03,{"symbol":5,"time":3045,"open":3046,"high":3046,"low":2906,"close":2764},"2024-07-01",8.66,{"symbol":5,"time":3048,"open":2742,"high":2980,"low":2765,"close":2998},"2024-06-28",{"symbol":5,"time":3050,"open":3051,"high":3051,"low":2991,"close":3052},"2024-06-27",9,8.56,{"symbol":5,"time":3054,"open":2700,"high":2714,"low":3008,"close":3055},"2024-06-26",8.94,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":2730,"close":2731},"2024-06-25",9.55,10.13,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3062,"close":2958},"2024-06-24",8.75,9.9,{"symbol":5,"time":3065,"open":2730,"high":2725,"low":2742,"close":3066},"2024-06-21",9.02,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":2730,"close":3071},"2024-06-20",10.08,10.65,9.34,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":3076,"close":3077},"2024-06-18",9.35,10.1,9.25,9.89,{"symbol":5,"time":3079,"open":3080,"high":3001,"low":3012,"close":3006},"2024-06-17",9.42,{"symbol":5,"time":3082,"open":3083,"high":2719,"low":2985,"close":3084},"2024-06-14",10.16,9.46,{"symbol":5,"time":3086,"open":3087,"high":3088,"low":3089,"close":3090},"2024-06-13",10.24,10.79,9.86,10.21,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":2958,"close":2689},"2024-06-12",9.58,10.75,{"symbol":5,"time":3096,"open":3076,"high":3001,"low":3097,"close":3098},"2024-06-11",8.97,9.45,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":2765,"close":3103},"2024-06-10",8.3,9.19,9.05,{"symbol":5,"time":3105,"open":2752,"high":3106,"low":3043,"close":2752},"2024-06-07",8.55,{"symbol":5,"time":3108,"open":3066,"high":2985,"low":3109,"close":3110},"2024-06-06",8.4,8.48,{"symbol":5,"time":3112,"open":3113,"high":3102,"low":2954,"close":3114},"2024-06-05",8.68,9.09,{"symbol":5,"time":3116,"open":3102,"high":2700,"low":3117,"close":2762},"2024-06-04",8.51,{"symbol":5,"time":3119,"open":2714,"high":3120,"low":2690,"close":2996},"2024-06-03",10.29,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":3089,"close":3125},"2024-05-31",10.4,10.59,10.07,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":3087,"close":3130},"2024-05-30",11.2,11.69,10.28,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3135,"close":3136},"2024-05-29",10.51,11.28,9.8,11.03,{"symbol":5,"time":3138,"open":3139,"high":3140,"low":3141,"close":3088},"2024-05-28",11.6,12.42,10.39,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":2944,"close":3146},"2024-05-24",8.06,10.19,10.15,{"symbol":5,"time":3148,"open":3149,"high":2975,"low":2870,"close":3150},"2024-05-23",7.2,7.59,{"symbol":5,"time":3152,"open":2901,"high":3153,"low":3154,"close":2777},"2024-05-22",7.48,7.07,{"symbol":5,"time":3156,"open":2939,"high":3144,"low":3026,"close":3157},"2024-05-21",7.44,{"symbol":5,"time":3159,"open":3160,"high":3114,"low":2913,"close":3161},"2024-05-20",9.04,7.76,{"symbol":5,"time":3163,"open":3164,"high":3165,"low":2751,"close":2690},"2024-05-17",9.63,9.78,{"symbol":5,"time":3167,"open":3168,"high":2682,"low":3164,"close":3169},"2024-05-16",10.52,9.64,{"symbol":5,"time":3171,"open":3172,"high":3173,"low":3174,"close":3175},"2024-05-15",12,12.2,9.99,10.27,{"symbol":5,"time":3177,"open":2701,"high":3178,"low":3179,"close":3180},"2024-05-14",11.3,9.65,11.17,{"symbol":5,"time":3182,"open":2697,"high":3183,"low":2742,"close":3184},"2024-05-13",10.85,9.77,{"symbol":5,"time":3186,"open":2664,"high":3187,"low":3188,"close":3189},"2024-05-10",15.7,7.77,8.45,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":2667},"2024-05-09",15.69,18.8,15.41,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":3199,"close":3200},"2024-05-08",14.51,16.11,13.88,15.17,{"symbol":5,"time":3202,"open":3203,"high":3187,"low":3204,"close":3205},"2024-05-07",14.97,13.44,14.34,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3211},"2024-05-06",15.3,15.79,14.01,14.95,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2024-05-03",13.6,14.89,13.47,14.83,[3219,3225,3230,3235,3240,3245,3250,3255,3260,3265,3270,3275,3280,3285,3289,3294,3299,3304,3309,3314,3319,3322,3327,3331,3336,3341,3346,3351,3356,3361,3366,3371,3376,3381,3386,3391,3396,3401,3406,3411,3416,3421,3426,3431,3436,3441,3446,3451,3456,3461,3466,3471,3476,3481,3485,3490,3494,3499,3504,3508,3512,3517,3522,3527,3532,3537,3542,3547,3552,3557,3562,3567,3571,3576,3581,3585,3590,3595,3599,3604,3609,3614,3619,3624,3629,3634,3638,3643,3648,3653,3657,3661,3666,3671,3675,3680,3685,3690,3695,3700,3705,3710,3715,3720,3725,3730,3735,3739,3744,3749,3754,3759,3764,3769,3774,3779,3784,3789,3794,3799,3804,3809,3814,3819,3824,3829,3834,3839,3844,3849,3854,3859,3864,3869,3874,3879,3884,3889,3894,3899,3904,3909,3914,3919,3924,3929,3934,3939,3944,3949,3954,3958,3963,3968,3973,3978,3983,3988,3993,3997,4002,4006,4011,4016,4021,4026,4031,4036,4040,4043,4048,4053,4057,4061,4064,4068,4072,4077,4080,4085,4090,4095,4100,4104,4109,4114,4118,4122,4126,4131,4136,4141,4145,4150,4154,4159,4164,4169,4174,4179,4183,4188,4193,4198,4203,4208,4213,4218,4223,4227,4231,4236,4239,4244,4249,4254,4259,4263,4265,4269,4274,4279,4283,4288,4292,4297,4302,4307,4310,4315,4320,4325,4330,4333,4338,4343,4348,4352,4357,4361,4366,4370,4375,4380,4385,4390,4395,4400,4405,4409,4413,4417,4422,4427,4432,4437,4442,4447,4452,4457,4462,4466,4471,4476,4481,4486,4490],{"symbol":3220,"time":17,"open":3221,"high":3222,"low":3223,"close":3224},"SPY",761.31,762,757.97,761.69,{"symbol":3220,"time":23,"open":3226,"high":3227,"low":3228,"close":3229},763.15,763.57,759.96,762.6,{"symbol":3220,"time":29,"open":3231,"high":3232,"low":3233,"close":3234},759.5,761.67,749.6,754.05,{"symbol":3220,"time":35,"open":3236,"high":3237,"low":3238,"close":3239},760.12,760.35,756.15,757.39,{"symbol":3220,"time":41,"open":3241,"high":3242,"low":3243,"close":3244},759,763.52,757.93,760.88,{"symbol":3220,"time":47,"open":3246,"high":3247,"low":3248,"close":3249},764.72,766.38,763.6,764.29,{"symbol":3220,"time":53,"open":3251,"high":3252,"low":3253,"close":3254},758.03,760.11,756.64,757.83,{"symbol":3220,"time":59,"open":3256,"high":3257,"low":3258,"close":3259},764.08,764.47,760.94,762.4,{"symbol":3220,"time":65,"open":3261,"high":3262,"low":3263,"close":3264},769.07,769.7,765.14,765.96,{"symbol":3220,"time":71,"open":3266,"high":3267,"low":3268,"close":3269},772.01,772.87,769,770.19,{"symbol":3220,"time":77,"open":3271,"high":3272,"low":3273,"close":3274},767.9,774.03,767.45,773.17,{"symbol":3220,"time":83,"open":3276,"high":3277,"low":3278,"close":3279},762.45,766.43,761.73,765.16,{"symbol":3220,"time":89,"open":3281,"high":3282,"low":3283,"close":3284},762.01,764.67,759.48,761.78,{"symbol":3220,"time":94,"open":3286,"high":3287,"low":3246,"close":3288},767.33,768,767.05,{"symbol":3220,"time":99,"open":3290,"high":3291,"low":3292,"close":3293},771.76,775.3,768.31,769.35,{"symbol":3220,"time":104,"open":3295,"high":3296,"low":3297,"close":3298},768.5,772.36,767.16,771.1,{"symbol":3220,"time":109,"open":3300,"high":3301,"low":3302,"close":3303},764.73,767.35,763.93,766.08,{"symbol":3220,"time":115,"open":3305,"high":3306,"low":3307,"close":3308},766.16,766.78,763.05,765.91,{"symbol":3220,"time":121,"open":3310,"high":3311,"low":3312,"close":3313},764.78,765.22,762.08,763.47,{"symbol":3220,"time":127,"open":3315,"high":3316,"low":3317,"close":3318},766.05,767.85,764.17,765.72,{"symbol":3220,"time":133,"open":3264,"high":3320,"low":3321,"close":3229},768.15,762.04,{"symbol":3220,"time":139,"open":3323,"high":3324,"low":3325,"close":3326},770.36,772.47,768.1,769.06,{"symbol":3220,"time":144,"open":3328,"high":3329,"low":3330,"close":3273},768.7,769.5,766.92,{"symbol":3220,"time":150,"open":3332,"high":3333,"low":3334,"close":3335},776.18,776.78,772.51,772.67,{"symbol":3220,"time":156,"open":3337,"high":3338,"low":3339,"close":3340},778.54,778.8,775.43,776.34,{"symbol":3220,"time":162,"open":3342,"high":3343,"low":3344,"close":3345},774.87,779.37,774.11,777.88,{"symbol":3220,"time":167,"open":3347,"high":3348,"low":3349,"close":3350},774.71,774.9,771.28,772.49,{"symbol":3220,"time":173,"open":3352,"high":3353,"low":3354,"close":3355},774.53,774.61,769.2,770.56,{"symbol":3220,"time":178,"open":3357,"high":3358,"low":3359,"close":3360},772.6,775.05,771.62,773.03,{"symbol":3220,"time":184,"open":3362,"high":3363,"low":3364,"close":3365},771.02,773.92,769.61,773.26,{"symbol":3220,"time":190,"open":3367,"high":3368,"low":3369,"close":3370},770.21,771.82,767.46,768.56,{"symbol":3220,"time":195,"open":3372,"high":3373,"low":3374,"close":3375},775.85,776.85,769.51,769.79,{"symbol":3220,"time":200,"open":3377,"high":3378,"low":3379,"close":3380},760.63,773.41,760.52,771.33,{"symbol":3220,"time":206,"open":3382,"high":3383,"low":3384,"close":3385},749.44,758.58,748.8,757.67,{"symbol":3220,"time":212,"open":3387,"high":3388,"low":3389,"close":3390},744.68,748.9,737.68,747.03,{"symbol":3220,"time":216,"open":3392,"high":3393,"low":3394,"close":3395},736.05,742.45,734.59,741.69,{"symbol":3220,"time":222,"open":3397,"high":3398,"low":3399,"close":3400},739.97,742.68,729.1,729.46,{"symbol":3220,"time":228,"open":3402,"high":3403,"low":3404,"close":3405},739.19,742.79,735.98,740.86,{"symbol":3220,"time":233,"open":3407,"high":3408,"low":3409,"close":3410},744.91,745.53,735.87,739.09,{"symbol":3220,"time":239,"open":3412,"high":3413,"low":3414,"close":3415},738.51,743.72,737.29,738.93,{"symbol":3220,"time":245,"open":3417,"high":3418,"low":3419,"close":3420},739.37,742.56,735.21,738.18,{"symbol":3220,"time":251,"open":3422,"high":3423,"low":3424,"close":3425},746.62,750.02,746.37,747.41,{"symbol":3220,"time":257,"open":3427,"high":3428,"low":3429,"close":3430},746.29,749.04,744.18,748.28,{"symbol":3220,"time":262,"open":3432,"high":3433,"low":3434,"close":3435},747.06,748.73,741.51,742.09,{"symbol":3220,"time":268,"open":3437,"high":3438,"low":3439,"close":3440},742.08,747.29,740.8,743.29,{"symbol":3220,"time":274,"open":3442,"high":3443,"low":3444,"close":3445},752.76,754.57,747.88,750.72,{"symbol":3220,"time":279,"open":3447,"high":3448,"low":3449,"close":3450},754.24,755.58,750.2,754.81,{"symbol":3220,"time":284,"open":3452,"high":3453,"low":3454,"close":3455},750.91,753.34,748.66,751.83,{"symbol":3220,"time":290,"open":3457,"high":3458,"low":3459,"close":3460},752.47,753.91,748,749.17,{"symbol":3220,"time":295,"open":3462,"high":3463,"low":3464,"close":3465},752.05,755.42,748.1,754.95,{"symbol":3220,"time":301,"open":3467,"high":3468,"low":3469,"close":3470},747.35,751.97,745.59,751.71,{"symbol":3220,"time":307,"open":3472,"high":3473,"low":3474,"close":3475},743.16,746.15,739.51,745.4,{"symbol":3220,"time":313,"open":3477,"high":3478,"low":3479,"close":3480},750.22,750.96,745.21,747.71,{"symbol":3220,"time":319,"open":3482,"high":3483,"low":3425,"close":3484},748.74,752.41,751.28,{"symbol":3220,"time":325,"open":3486,"high":3487,"low":3488,"close":3489},747.4,751.31,740.03,744.78,{"symbol":3220,"time":331,"open":3491,"high":3382,"low":3492,"close":3493},745,742.38,745.76,{"symbol":3220,"time":337,"open":3495,"high":3496,"low":3497,"close":3498},741.29,748.02,740.89,746.77,{"symbol":3220,"time":342,"open":3500,"high":3501,"low":3502,"close":3503},736.53,741.56,732.09,741,{"symbol":3220,"time":347,"open":3505,"high":3500,"low":3506,"close":3507},728.95,716.58,728.99,{"symbol":3220,"time":352,"open":3509,"high":3417,"low":3510,"close":3511},738.91,729.6,734.3,{"symbol":3220,"time":358,"open":3513,"high":3514,"low":3515,"close":3516},735.17,739.95,730.84,733.24,{"symbol":3220,"time":363,"open":3518,"high":3519,"low":3520,"close":3521},733.81,739.63,732.3,733.58,{"symbol":3220,"time":369,"open":3523,"high":3524,"low":3525,"close":3526},747.7,750.18,743.13,744.39,{"symbol":3220,"time":375,"open":3528,"high":3529,"low":3530,"close":3531},747.76,748.23,743.86,746.74,{"symbol":3220,"time":381,"open":3533,"high":3534,"low":3535,"close":3536},751.29,752.15,739.22,740.96,{"symbol":3220,"time":387,"open":3538,"high":3539,"low":3540,"close":3541},754.55,755.44,749.88,750.33,{"symbol":3220,"time":393,"open":3543,"high":3544,"low":3545,"close":3546},751.85,756.68,751.76,754.83,{"symbol":3220,"time":399,"open":3548,"high":3549,"low":3550,"close":3551},740.71,744.44,735.03,741.75,{"symbol":3220,"time":404,"open":3553,"high":3554,"low":3555,"close":3556},728.76,740,724.41,737.76,{"symbol":3220,"time":410,"open":3558,"high":3559,"low":3560,"close":3561},733.39,738.38,725.33,725.43,{"symbol":3220,"time":416,"open":3563,"high":3564,"low":3565,"close":3566},743.63,746.9,722.59,737.05,{"symbol":3220,"time":421,"open":3568,"high":3569,"low":3570,"close":3535},743.36,745.34,738.19,{"symbol":3220,"time":427,"open":3572,"high":3573,"low":3574,"close":3575},752.31,752.82,735.53,737.55,{"symbol":3220,"time":433,"open":3577,"high":3578,"low":3579,"close":3580},752.1,758.31,751.47,757.09,{"symbol":3220,"time":439,"open":3582,"high":3583,"low":3584,"close":3447},758.15,758.8,753.57,{"symbol":3220,"time":445,"open":3586,"high":3587,"low":3588,"close":3589},757.03,760.4,756.75,759.57,{"symbol":3220,"time":451,"open":3591,"high":3592,"low":3593,"close":3594},755.36,760.28,754.69,758.54,{"symbol":3220,"time":457,"open":3596,"high":3597,"low":3593,"close":3598},755.9,758.08,756.48,{"symbol":3220,"time":463,"open":3600,"high":3601,"low":3602,"close":3603},750.25,755.15,749.23,754.6,{"symbol":3220,"time":468,"open":3605,"high":3606,"low":3607,"close":3608},750.88,751.38,748.22,750.46,{"symbol":3220,"time":474,"open":3610,"high":3611,"low":3612,"close":3613},750.01,752.13,748.37,750.59,{"symbol":3220,"time":480,"open":3615,"high":3616,"low":3617,"close":3618},746.24,748.94,744.48,745.64,{"symbol":3220,"time":486,"open":3620,"high":3621,"low":3622,"close":3623},738.64,744.87,737.03,742.72,{"symbol":3220,"time":492,"open":3625,"high":3626,"low":3627,"close":3628},735.71,741.87,733.89,741.25,{"symbol":3220,"time":498,"open":3630,"high":3631,"low":3632,"close":3633},734.78,737.65,731.53,733.73,{"symbol":3220,"time":503,"open":3635,"high":3636,"low":3558,"close":3637},739.83,741.42,738.65,{"symbol":3220,"time":507,"open":3639,"high":3640,"low":3641,"close":3642},741.79,743.46,737.96,739.17,{"symbol":3220,"time":512,"open":3644,"high":3645,"low":3646,"close":3647},743.65,749.53,743.56,748.17,{"symbol":3220,"time":518,"open":3649,"high":3650,"low":3651,"close":3652},738.47,743.91,735.47,742.31,{"symbol":3220,"time":524,"open":3654,"high":3655,"low":3656,"close":3420},736.89,738.84,731.83,{"symbol":3220,"time":530,"open":3658,"high":3659,"low":3658,"close":3660},736.45,740.79,739.3,{"symbol":3220,"time":536,"open":3662,"high":3663,"low":3664,"close":3665},734.93,738.08,734.57,737.62,{"symbol":3220,"time":542,"open":3667,"high":3668,"low":3669,"close":3670},735.05,736.13,729.75,731.58,{"symbol":3220,"time":547,"open":3672,"high":3394,"low":3673,"close":3674},728.16,727.82,733.83,{"symbol":3220,"time":553,"open":3676,"high":3677,"low":3678,"close":3679},721.77,725.04,721.49,723.77,{"symbol":3220,"time":559,"open":3681,"high":3682,"low":3683,"close":3684},720.07,722.12,714.99,718.01,{"symbol":3220,"time":565,"open":3686,"high":3687,"low":3688,"close":3689},721.25,724.87,720.47,720.65,{"symbol":3220,"time":570,"open":3691,"high":3692,"low":3693,"close":3694},714.63,719.79,710.45,718.66,{"symbol":3220,"time":576,"open":3696,"high":3697,"low":3698,"close":3699},711,712.2,708.37,711.58,{"symbol":3220,"time":581,"open":3701,"high":3702,"low":3703,"close":3704},711.82,712.88,709.25,711.69,{"symbol":3220,"time":587,"open":3706,"high":3707,"low":3708,"close":3709},713.17,715.63,712.3,715.17,{"symbol":3220,"time":592,"open":3711,"high":3712,"low":3713,"close":3714},710.75,714.47,709.01,713.94,{"symbol":3220,"time":597,"open":3716,"high":3717,"low":3718,"close":3719},709.5,712.36,702.28,708.45,{"symbol":3220,"time":603,"open":3721,"high":3722,"low":3723,"close":3724},709.15,711.45,708.22,711.21,{"symbol":3220,"time":609,"open":3726,"high":3727,"low":3728,"close":3729},710.28,711.28,702.64,704.08,{"symbol":3220,"time":615,"open":3731,"high":3732,"low":3733,"close":3734},708.78,709.91,706.14,708.72,{"symbol":3220,"time":621,"open":3733,"high":3736,"low":3737,"close":3738},712.39,705.76,710.14,{"symbol":3220,"time":627,"open":3740,"high":3741,"low":3742,"close":3743},701.06,702.78,698.53,701.66,{"symbol":3220,"time":633,"open":3745,"high":3746,"low":3747,"close":3748},695.26,700.28,694.2,699.94,{"symbol":3220,"time":639,"open":3750,"high":3751,"low":3752,"close":3753},687.69,694.58,687.66,694.46,{"symbol":3220,"time":644,"open":3755,"high":3756,"low":3757,"close":3758},677.41,686.3,676.58,686.1,{"symbol":3220,"time":649,"open":3760,"high":3761,"low":3762,"close":3763},681.32,682.03,678.45,679.46,{"symbol":3220,"time":654,"open":3765,"high":3766,"low":3767,"close":3768},674.84,681.16,673.77,679.91,{"symbol":3220,"time":660,"open":3770,"high":3771,"low":3772,"close":3773},676.39,677.08,671.46,676.01,{"symbol":3220,"time":665,"open":3775,"high":3776,"low":3777,"close":3778},656.65,659.61,651.06,659.22,{"symbol":3220,"time":670,"open":3780,"high":3781,"low":3782,"close":3783},655.86,659.72,655.52,658.93,{"symbol":3220,"time":675,"open":3785,"high":3786,"low":3787,"close":3788},646.42,658.2,645.11,655.83,{"symbol":3220,"time":681,"open":3790,"high":3791,"low":3792,"close":3793},653.9,658.52,653,655.24,{"symbol":3220,"time":686,"open":3795,"high":3796,"low":3797,"close":3798},638.94,651.54,637.98,650.34,{"symbol":3220,"time":691,"open":3800,"high":3801,"low":3802,"close":3803},640.11,640.37,629.28,631.97,{"symbol":3220,"time":697,"open":3805,"high":3806,"low":3807,"close":3808},642.5,642.66,633.11,634.09,{"symbol":3220,"time":702,"open":3810,"high":3811,"low":3812,"close":3813},652.06,654.85,644.82,645.09,{"symbol":3220,"time":708,"open":3815,"high":3816,"low":3817,"close":3818},658.67,660.89,654.24,656.82,{"symbol":3220,"time":714,"open":3820,"high":3821,"low":3822,"close":3823},651.32,657.03,649.88,653.18,{"symbol":3220,"time":720,"open":3825,"high":3826,"low":3827,"close":3828},658.07,662.62,653.94,655.38,{"symbol":3220,"time":725,"open":3830,"high":3831,"low":3832,"close":3833},656.51,656.69,644.72,648.57,{"symbol":3220,"time":731,"open":3835,"high":3836,"low":3837,"close":3838},656.97,662.98,655.17,659.8,{"symbol":3220,"time":736,"open":3840,"high":3841,"low":3842,"close":3843},668.36,669.72,661.19,661.43,{"symbol":3220,"time":742,"open":3845,"high":3846,"low":3847,"close":3848},672.39,674.44,669.7,670.79,{"symbol":3220,"time":748,"open":3850,"high":3851,"low":3852,"close":3853},668.38,672.07,667.12,669.03,{"symbol":3220,"time":754,"open":3855,"high":3856,"low":3857,"close":3858},669.27,672.34,661.36,662.29,{"symbol":3220,"time":759,"open":3860,"high":3861,"low":3862,"close":3863},671.16,671.65,665.87,666.06,{"symbol":3220,"time":764,"open":3865,"high":3866,"low":3867,"close":3868},677.58,680.08,673.34,676.33,{"symbol":3220,"time":769,"open":3870,"high":3871,"low":3872,"close":3873},677.72,683.36,674.76,677.18,{"symbol":3220,"time":775,"open":3875,"high":3876,"low":3877,"close":3878},666.39,679.92,662.39,678.27,{"symbol":3220,"time":781,"open":3880,"high":3881,"low":3882,"close":3883},673.41,676.11,669.76,672.38,{"symbol":3220,"time":787,"open":3885,"high":3886,"low":3887,"close":3888},682.08,685.53,675.61,681.31,{"symbol":3220,"time":793,"open":3890,"high":3891,"low":3892,"close":3893},681.63,687.09,679.62,685.13,{"symbol":3220,"time":799,"open":3895,"high":3896,"low":3897,"close":3898},675.06,682.61,669.66,680.33,{"symbol":3220,"time":804,"open":3900,"high":3901,"low":3902,"close":3903},678.7,688.62,678.02,686.38,{"symbol":3220,"time":810,"open":3905,"high":3906,"low":3907,"close":3908},683.09,686.86,681.64,685.99,{"symbol":3220,"time":815,"open":3910,"high":3911,"low":3912,"close":3913},693.28,693.3,684.35,689.3,{"symbol":3220,"time":821,"open":3915,"high":3916,"low":3917,"close":3918},690.18,693.68,690.1,693.15,{"symbol":3220,"time":827,"open":3920,"high":3921,"low":3922,"close":3923},681.9,688.35,680,687.35,{"symbol":3220,"time":832,"open":3925,"high":3926,"low":3927,"close":3928},687.83,690,680.37,682.39,{"symbol":3220,"time":838,"open":3930,"high":3931,"low":3932,"close":3933},682.32,690.06,681.73,689.43,{"symbol":3220,"time":844,"open":3935,"high":3936,"low":3937,"close":3938},683.84,686.18,681.55,684.48,{"symbol":3220,"time":850,"open":3940,"high":3941,"low":3942,"close":3943},684.02,689.15,682.83,686.29,{"symbol":3220,"time":855,"open":3945,"high":3946,"low":3947,"close":3948},680.14,684.94,675.78,682.85,{"symbol":3220,"time":859,"open":3950,"high":3951,"low":3952,"close":3953},681.69,686.28,677.52,681.75,{"symbol":3220,"time":865,"open":3955,"high":3956,"low":3927,"close":3957},694.24,695.35,681.27,{"symbol":3220,"time":871,"open":3959,"high":3960,"low":3961,"close":3962},696.39,697.14,689.18,691.96,{"symbol":3220,"time":876,"open":3964,"high":3965,"low":3966,"close":3967},694.95,696.54,691.66,692.12,{"symbol":3220,"time":882,"open":3969,"high":3970,"low":3971,"close":3972},689.42,695.87,688.34,693.95,{"symbol":3220,"time":888,"open":3974,"high":3975,"low":3976,"close":3977},681.46,692.31,680.85,690.62,{"symbol":3220,"time":893,"open":3979,"high":3980,"low":3981,"close":3982},680.94,683.69,675.79,677.62,{"symbol":3220,"time":898,"open":3984,"high":3985,"low":3986,"close":3987},690.35,691.45,681.76,686.19,{"symbol":3220,"time":904,"open":3989,"high":3990,"low":3991,"close":3992},696.21,696.96,684.03,689.53,{"symbol":3220,"time":909,"open":3994,"high":3995,"low":3969,"close":3996},689.58,696.93,695.41,{"symbol":3220,"time":914,"open":3998,"high":3999,"low":4000,"close":4001},691.79,694.21,687.12,691.97,{"symbol":3220,"time":919,"open":3959,"high":4003,"low":4004,"close":4005},697.06,684.83,694.04,{"symbol":3220,"time":924,"open":4007,"high":4008,"low":4009,"close":4010},697.05,697.84,693.94,695.42,{"symbol":3220,"time":930,"open":4012,"high":4013,"low":4014,"close":4015},694.18,696.53,693.57,695.49,{"symbol":3220,"time":936,"open":4017,"high":4018,"low":4019,"close":4020},690.49,694.13,689.92,692.73,{"symbol":3220,"time":942,"open":4022,"high":4023,"low":4024,"close":4025},688.15,690.96,687.16,689.23,{"symbol":3220,"time":947,"open":4027,"high":4028,"low":4029,"close":4030},689.85,691.13,686.92,688.98,{"symbol":3220,"time":953,"open":4032,"high":4033,"low":4034,"close":4035},679.65,688.74,678.13,685.4,{"symbol":3220,"time":959,"open":4037,"high":4038,"low":4039,"close":3865},681.49,684.77,676.57,{"symbol":3220,"time":965,"open":4041,"high":4042,"low":3917,"close":3966},693.66,694.25,{"symbol":3220,"time":971,"open":4044,"high":4045,"low":4046,"close":4047},694.57,695.45,691.25,692.24,{"symbol":3220,"time":977,"open":4049,"high":4050,"low":4051,"close":4052},691,691.72,686.04,690.36,{"symbol":3220,"time":983,"open":4015,"high":4054,"low":4055,"close":4056},696.09,691.35,693.77,{"symbol":3220,"time":989,"open":4058,"high":4054,"low":4059,"close":4060},690.68,690.63,695.16,{"symbol":3220,"time":995,"open":4059,"high":4062,"low":3961,"close":4063},695.31,694.07,{"symbol":3220,"time":1001,"open":4065,"high":3977,"low":4066,"close":4067},688.82,687.49,689.51,{"symbol":3220,"time":1007,"open":4069,"high":4070,"low":4071,"close":3994},692.19,693.96,689.32,{"symbol":3220,"time":1011,"open":4073,"high":4074,"low":4075,"close":4076},687.93,692.32,687.78,691.81,{"symbol":3220,"time":1017,"open":4078,"high":3933,"low":3903,"close":4079},686.54,687.72,{"symbol":3220,"time":1023,"open":4081,"high":4082,"low":4083,"close":4084},685.71,686.87,679.82,683.17,{"symbol":3220,"time":1029,"open":4086,"high":4087,"low":4088,"close":4089},687.14,687.36,681.71,681.92,{"symbol":3220,"time":1035,"open":4091,"high":4092,"low":4093,"close":4094},687.45,688.56,686.58,687.01,{"symbol":3220,"time":1041,"open":4096,"high":4097,"low":4098,"close":4099},687.54,689.2,686.07,687.85,{"symbol":3220,"time":1047,"open":4101,"high":3966,"low":4102,"close":4103},690.64,689.27,690.31,{"symbol":3220,"time":1053,"open":4105,"high":4106,"low":4107,"close":4108},687.95,690.83,687.8,690.38,{"symbol":3220,"time":1058,"open":4110,"high":4111,"low":4112,"close":4113},683.92,688.2,683.87,687.96,{"symbol":3220,"time":1064,"open":4115,"high":4116,"low":4117,"close":4004},683.94,685.36,680.59,{"symbol":3220,"time":1070,"open":4119,"high":4120,"low":4121,"close":4117},676.59,681.09,676.47,{"symbol":3220,"time":1076,"open":4123,"high":4124,"low":4125,"close":4121},677.6,680.74,674.9,{"symbol":3220,"time":1082,"open":4127,"high":4128,"low":4129,"close":4130},679.89,680.44,671.2,671.4,{"symbol":3220,"time":1088,"open":4132,"high":4133,"low":4134,"close":4135},679.23,681.08,674.98,678.87,{"symbol":3220,"time":1094,"open":4137,"high":4138,"low":4139,"close":4140},685.74,685.76,679.25,680.73,{"symbol":3220,"time":1100,"open":4142,"high":4143,"low":4144,"close":3986},688.17,688.88,679.17,{"symbol":3220,"time":1106,"open":4146,"high":4147,"low":4148,"close":4149},685.14,689.25,682.17,689.17,{"symbol":3220,"time":1112,"open":4151,"high":4152,"low":3888,"close":4153},682.56,688.97,687.57,{"symbol":3220,"time":1118,"open":4155,"high":4156,"low":4157,"close":4158},683.15,685.39,682.59,683.04,{"symbol":3220,"time":1124,"open":4160,"high":4161,"low":4162,"close":4163},686.59,686.64,681.57,683.63,{"symbol":3220,"time":1129,"open":4165,"high":4166,"low":4167,"close":4168},685.47,688.39,684.58,685.69,{"symbol":3220,"time":1135,"open":4170,"high":4171,"low":4172,"close":4173},685.3,685.37,681.34,684.39,{"symbol":3220,"time":1141,"open":4175,"high":4176,"low":4177,"close":4178},680.57,684.91,679.69,683.89,{"symbol":3220,"time":1146,"open":4089,"high":4180,"low":4181,"close":4182},683.82,679.33,681.53,{"symbol":3220,"time":1152,"open":4184,"high":4185,"low":4186,"close":4187},678.81,682.99,678.74,680.27,{"symbol":3220,"time":1158,"open":4189,"high":4190,"low":4191,"close":4192},680.86,683.67,680.5,683.39,{"symbol":3220,"time":1162,"open":4194,"high":4195,"low":4196,"close":4197},677.63,681.7,676.72,679.68,{"symbol":3220,"time":1167,"open":4199,"high":4200,"low":4201,"close":4202},668.63,676.21,664.48,675.02,{"symbol":3220,"time":1171,"open":4204,"high":4205,"low":4206,"close":4207},662.69,670.06,661.59,668.73,{"symbol":3220,"time":1177,"open":4209,"high":4210,"low":4211,"close":4212},655.05,664.55,650.85,659.03,{"symbol":3220,"time":1182,"open":4214,"high":4215,"low":4216,"close":4217},672.91,675.56,651.89,652.53,{"symbol":3220,"time":1188,"open":4219,"high":4220,"low":4221,"close":4222},660.78,667.34,658.75,662.63,{"symbol":3220,"time":1194,"open":4224,"high":4225,"low":3780,"close":4226},662.1,665.12,660.08,{"symbol":3220,"time":1200,"open":3847,"high":4228,"low":4229,"close":4230},673.71,662.17,665.67,{"symbol":3220,"time":1206,"open":4232,"high":4233,"low":4234,"close":4235},665.38,675.66,663.27,671.93,{"symbol":3220,"time":1212,"open":4191,"high":4189,"low":4237,"close":4238},670.52,672.04,{"symbol":3220,"time":1218,"open":4240,"high":4241,"low":4242,"close":4243},684.79,684.96,680.95,683.38,{"symbol":3220,"time":1224,"open":4245,"high":4246,"low":4247,"close":4248},679.95,683.57,678.73,683,{"symbol":3220,"time":1230,"open":4250,"high":4251,"low":4252,"close":4253},677.24,682.18,675.03,681.44,{"symbol":3220,"time":1236,"open":4255,"high":4256,"low":4257,"close":4258},667.91,671.08,661.21,670.97,{"symbol":3220,"time":1242,"open":4121,"high":4260,"low":4261,"close":4262},677.38,668.72,670.31,{"symbol":3220,"time":1247,"open":4134,"high":4189,"low":4264,"close":3865},674.17,{"symbol":3220,"time":1253,"open":3881,"high":4266,"low":4267,"close":4268},679.96,674.58,675.24,{"symbol":3220,"time":1259,"open":4270,"high":4271,"low":4272,"close":4273},685.67,685.8,679.94,683.34,{"symbol":3220,"time":1264,"open":4275,"high":4276,"low":4277,"close":4278},685.04,685.08,679.24,682.06,{"symbol":3220,"time":1270,"open":4280,"high":4281,"low":4282,"close":4282},683.9,685.94,679.83,{"symbol":3220,"time":1276,"open":4284,"high":4285,"low":4286,"close":4287},688.72,689.7,682.87,687.39,{"symbol":3220,"time":1282,"open":4289,"high":4290,"low":4004,"close":4291},687.05,688.91,687.06,{"symbol":3220,"time":1288,"open":4293,"high":4294,"low":4295,"close":4296},682.73,685.54,682.12,685.24,{"symbol":3220,"time":1294,"open":4298,"high":4299,"low":4300,"close":4301},676.46,678.47,675.65,677.25,{"symbol":3220,"time":1300,"open":4303,"high":4304,"low":4305,"close":4306},668.12,672.71,667.8,671.76,{"symbol":3220,"time":1306,"open":4308,"high":4308,"low":4309,"close":4305},672,663.3,{"symbol":3220,"time":1311,"open":4311,"high":4312,"low":4313,"close":4314},671.44,672.99,669.98,671.29,{"symbol":3220,"time":1317,"open":4316,"high":4317,"low":4318,"close":4319},667.32,672.21,667.27,671.3,{"symbol":3220,"time":1323,"open":4321,"high":4322,"low":4323,"close":4324},659.5,665.76,658.14,664.39,{"symbol":3220,"time":1329,"open":4326,"high":4327,"low":4328,"close":4329},666.82,668.71,657.11,660.64,{"symbol":3220,"time":1335,"open":4326,"high":4331,"low":3783,"close":4332},670.23,665.17,{"symbol":3220,"time":1341,"open":4334,"high":4335,"low":4336,"close":4337},657.17,665.83,653.17,662.23,{"symbol":3220,"time":1347,"open":4339,"high":4340,"low":4341,"close":4342},660.65,665.13,659.77,663.04,{"symbol":3220,"time":1353,"open":4344,"high":4345,"low":4346,"close":4347},672.13,673.95,652.84,653.02,{"symbol":3220,"time":1359,"open":4349,"high":4350,"low":4351,"close":3860},673.53,673.94,669.21,{"symbol":3220,"time":1365,"open":4353,"high":4354,"low":4355,"close":4356},670.25,673.21,669.42,673.11,{"symbol":3220,"time":1371,"open":4358,"high":4312,"low":4359,"close":4360},672.54,667.67,669.12,{"symbol":3220,"time":1376,"open":4362,"high":4363,"low":4364,"close":4365},671.62,672.51,669.46,671.61,{"symbol":3220,"time":1381,"open":4367,"high":4368,"low":4369,"close":4351},669.99,672.68,668.16,{"symbol":3220,"time":1387,"open":4371,"high":4372,"low":4373,"close":4374},670.45,670.57,666.78,669.22,{"symbol":3220,"time":1393,"open":4376,"high":4377,"low":4378,"close":4379},663.17,669.37,663.06,668.45,{"symbol":3220,"time":1399,"open":4381,"high":4382,"low":4383,"close":4384},662.93,666.65,661.61,666.18,{"symbol":3220,"time":1405,"open":4386,"high":4387,"low":4388,"close":4389},664.36,665.28,661.86,663.68,{"symbol":3220,"time":1411,"open":4391,"high":4392,"low":4393,"close":4394},659.51,662.37,657.88,661.82,{"symbol":3220,"time":1417,"open":4396,"high":4397,"low":4398,"close":4399},657.94,659.41,654.41,658.05,{"symbol":3220,"time":1423,"open":4401,"high":4402,"low":4403,"close":4404},664.51,664.61,659.67,661.1,{"symbol":3220,"time":1429,"open":4406,"high":4220,"low":4407,"close":4408},666.72,661.98,663.21,{"symbol":3220,"time":1435,"open":4410,"high":4411,"low":4229,"close":4412},662.2,667.29,666.84,{"symbol":3220,"time":1441,"open":4414,"high":4210,"low":4415,"close":4416},662.33,660.37,663.7,{"symbol":3220,"time":1447,"open":4418,"high":4419,"low":4420,"close":4421},661.89,664.89,660.27,662.26,{"symbol":3220,"time":1453,"open":4423,"high":4424,"low":4425,"close":4426},660.01,661.72,654.3,659.18,{"symbol":3220,"time":1459,"open":4428,"high":4429,"low":4430,"close":4431},661.47,661.78,659.21,660,{"symbol":3220,"time":1465,"open":4433,"high":4434,"low":4435,"close":4436},659.64,661.04,659.34,660.91,{"symbol":3220,"time":1471,"open":4438,"high":4439,"low":4440,"close":4441},657.6,659.11,656.9,657.41,{"symbol":3220,"time":1476,"open":4443,"high":4444,"low":4445,"close":4446},654.18,658.33,653.59,657.63,{"symbol":3220,"time":1482,"open":4448,"high":4449,"low":4450,"close":4451},653.62,654.55,650.63,652.21,{"symbol":3220,"time":1488,"open":4453,"high":4454,"low":4455,"close":4456},648.97,650.86,647.22,650.33,{"symbol":3220,"time":1493,"open":4458,"high":4459,"low":4460,"close":4461},648.62,649.84,647.23,648.83,{"symbol":3220,"time":1498,"open":4463,"high":4451,"low":4464,"close":4465},651.48,643.33,647.24,{"symbol":3220,"time":1504,"open":4467,"high":4468,"low":4469,"close":4470},644.42,649.15,643.51,649.12,{"symbol":3220,"time":1509,"open":4472,"high":4473,"low":4474,"close":4475},642.67,644.21,640.46,643.74,{"symbol":3220,"time":1515,"open":4477,"high":4478,"low":4479,"close":4480},637.5,640.49,634.92,640.27,{"symbol":3220,"time":1520,"open":4482,"high":4483,"low":4484,"close":4485},647.47,647.84,643.14,645.05,{"symbol":3220,"time":1526,"open":4465,"high":4487,"low":4488,"close":4489},649.48,645.34,648.92,{"symbol":3220,"time":1532,"open":4491,"high":4492,"low":4467,"close":4493},644.57,647.37,646.63,[4495,4501,4503,4506,4508,4511,4513,4515,4517,4518,4521,4523,4525,4527,4529,4531,4534,4537,4539,4541,4543,4544,4546,4548,4550,4552,4554,4556,4557,4559,4561,4563,4565,4567,4569,4570,4572,4574,4576,4578,4579,4581,4583,4585,4587,4589,4590,4592,4594,4596,4598,4600,4602,4604,4606,4608,4610],{"time":47,"symbol":5,"current_signal":4496,"signal_change":4497,"signal_type":4498,"trading_system":4499,"datetime":4500},"False","True","BEARISH","MACD","2026-09-11 00:00:00",{"time":47,"symbol":5,"current_signal":4496,"signal_change":4497,"signal_type":4498,"trading_system":4502,"datetime":4500},"BollingerBands",{"time":65,"symbol":5,"current_signal":4497,"signal_change":4497,"signal_type":4504,"trading_system":4499,"datetime":4505},"BULLISH","2026-09-08 00:00:00",{"time":94,"symbol":5,"current_signal":4496,"signal_change":4497,"signal_type":4498,"trading_system":4499,"datetime":4507},"2026-08-31 00:00:00",{"time":99,"symbol":5,"current_signal":4496,"signal_change":4497,"signal_type":4498,"trading_system":4509,"datetime":4510},"CCI","2026-08-28 00:00:00",{"time":115,"symbol":5,"current_signal":4497,"signal_change":4497,"signal_type":4504,"trading_system":4499,"datetime":4512},"2026-08-25 00:00:00",{"time":121,"symbol":5,"current_signal":4496,"signal_change":4497,"signal_type":4498,"trading_system":4499,"datetime":4514},"2026-08-24 00:00:00",{"time":184,"symbol":5,"current_signal":4497,"signal_change":4497,"signal_type":4504,"trading_system":4502,"datetime":4516},"2026-08-07 00:00:00",{"time":184,"symbol":5,"current_signal":4497,"signal_change":4497,"signal_type":4504,"trading_system":4509,"datetime":4516},{"time":195,"symbol":5,"current_signal":4497,"signal_change":4497,"signal_type":4504,"trading_system":4519,"datetime":4520},"ADX","2026-08-05 00:00:00",{"time":216,"symbol":5,"current_signal":4497,"signal_change":4497,"signal_type":4504,"trading_system":4499,"datetime":4522},"2026-07-30 00:00:00",{"time":228,"symbol":5,"current_signal":4496,"signal_change":4497,"signal_type":4498,"trading_system":4499,"datetime":4524},"2026-07-28 00:00:00",{"time":233,"symbol":5,"current_signal":4497,"signal_change":4497,"signal_type":4504,"trading_system":4499,"datetime":4526},"2026-07-27 00:00:00",{"time":239,"symbol":5,"current_signal":4496,"signal_change":4497,"signal_type":4498,"trading_system":4499,"datetime":4528},"2026-07-24 00:00:00",{"time":245,"symbol":5,"current_signal":4497,"signal_change":4497,"signal_type":4504,"trading_system":4499,"datetime":4530},"2026-07-23 00:00:00",{"time":358,"symbol":5,"current_signal":4497,"signal_change":4497,"signal_type":4504,"trading_system":4532,"datetime":4533},"RSI","2026-06-24 00:00:00",{"time":404,"symbol":5,"current_signal":4496,"signal_change":4497,"signal_type":4498,"trading_system":4535,"datetime":4536},"MA","2026-06-11 00:00:00",{"time":433,"symbol":5,"current_signal":4496,"signal_change":4497,"signal_type":4498,"trading_system":4499,"datetime":4538},"2026-06-04 00:00:00",{"time":445,"symbol":5,"current_signal":4497,"signal_change":4497,"signal_type":4504,"trading_system":4499,"datetime":4540},"2026-06-02 00:00:00",{"time":503,"symbol":5,"current_signal":4496,"signal_change":4497,"signal_type":4498,"trading_system":4519,"datetime":4542},"2026-05-18 00:00:00",{"time":503,"symbol":5,"current_signal":4496,"signal_change":4497,"signal_type":4498,"trading_system":4502,"datetime":4542},{"time":507,"symbol":5,"current_signal":4496,"signal_change":4497,"signal_type":4498,"trading_system":4509,"datetime":4545},"2026-05-15 00:00:00",{"time":518,"symbol":5,"current_signal":4496,"signal_change":4497,"signal_type":4498,"trading_system":4499,"datetime":4547},"2026-05-13 00:00:00",{"time":576,"symbol":5,"current_signal":4497,"signal_change":4497,"signal_type":4504,"trading_system":4535,"datetime":4549},"2026-04-29 00:00:00",{"time":609,"symbol":5,"current_signal":4496,"signal_change":4497,"signal_type":4498,"trading_system":4532,"datetime":4551},"2026-04-21 00:00:00",{"time":633,"symbol":5,"current_signal":4497,"signal_change":4497,"signal_type":4504,"trading_system":4502,"datetime":4553},"2026-04-15 00:00:00",{"time":639,"symbol":5,"current_signal":4497,"signal_change":4497,"signal_type":4504,"trading_system":4519,"datetime":4555},"2026-04-14 00:00:00",{"time":639,"symbol":5,"current_signal":4497,"signal_change":4497,"signal_type":4504,"trading_system":4509,"datetime":4555},{"time":660,"symbol":5,"current_signal":4497,"signal_change":4497,"signal_type":4504,"trading_system":4499,"datetime":4558},"2026-04-08 00:00:00",{"time":702,"symbol":5,"current_signal":4496,"signal_change":4497,"signal_type":4498,"trading_system":4499,"datetime":4560},"2026-03-26 00:00:00",{"time":720,"symbol":5,"current_signal":4497,"signal_change":4497,"signal_type":4504,"trading_system":4499,"datetime":4562},"2026-03-23 00:00:00",{"time":725,"symbol":5,"current_signal":4496,"signal_change":4497,"signal_type":4498,"trading_system":4499,"datetime":4564},"2026-03-20 00:00:00",{"time":810,"symbol":5,"current_signal":4496,"signal_change":4497,"signal_type":4498,"trading_system":4519,"datetime":4566},"2026-02-27 00:00:00",{"time":821,"symbol":5,"current_signal":4497,"signal_change":4497,"signal_type":4504,"trading_system":4519,"datetime":4568},"2026-02-25 00:00:00",{"time":821,"symbol":5,"current_signal":4497,"signal_change":4497,"signal_type":4504,"trading_system":4499,"datetime":4568},{"time":893,"symbol":5,"current_signal":4496,"signal_change":4497,"signal_type":4498,"trading_system":4535,"datetime":4571},"2026-02-05 00:00:00",{"time":904,"symbol":5,"current_signal":4497,"signal_change":4497,"signal_type":4504,"trading_system":4532,"datetime":4573},"2026-02-03 00:00:00",{"time":909,"symbol":5,"current_signal":4496,"signal_change":4497,"signal_type":4498,"trading_system":4502,"datetime":4575},"2026-02-02 00:00:00",{"time":914,"symbol":5,"current_signal":4496,"signal_change":4497,"signal_type":4498,"trading_system":4519,"datetime":4577},"2026-01-30 00:00:00",{"time":914,"symbol":5,"current_signal":4496,"signal_change":4497,"signal_type":4498,"trading_system":4509,"datetime":4577},{"time":919,"symbol":5,"current_signal":4497,"signal_change":4497,"signal_type":4504,"trading_system":4535,"datetime":4580},"2026-01-29 00:00:00",{"time":936,"symbol":5,"current_signal":4496,"signal_change":4497,"signal_type":4498,"trading_system":4499,"datetime":4582},"2026-01-26 00:00:00",{"time":989,"symbol":5,"current_signal":4496,"signal_change":4497,"signal_type":4498,"trading_system":4532,"datetime":4584},"2026-01-12 00:00:00",{"time":1001,"symbol":5,"current_signal":4497,"signal_change":4497,"signal_type":4504,"trading_system":4509,"datetime":4586},"2026-01-08 00:00:00",{"time":1017,"symbol":5,"current_signal":4497,"signal_change":4497,"signal_type":4504,"trading_system":4519,"datetime":4588},"2026-01-05 00:00:00",{"time":1017,"symbol":5,"current_signal":4497,"signal_change":4497,"signal_type":4504,"trading_system":4499,"datetime":4588},{"time":1035,"symbol":5,"current_signal":4496,"signal_change":4497,"signal_type":4498,"trading_system":4519,"datetime":4591},"2025-12-30 00:00:00",{"time":1088,"symbol":5,"current_signal":4496,"signal_change":4497,"signal_type":4498,"trading_system":4499,"datetime":4593},"2025-12-16 00:00:00",{"time":1135,"symbol":5,"current_signal":4497,"signal_change":4497,"signal_type":4504,"trading_system":4519,"datetime":4595},"2025-12-04 00:00:00",{"time":1141,"symbol":5,"current_signal":4497,"signal_change":4497,"signal_type":4504,"trading_system":4499,"datetime":4597},"2025-12-03 00:00:00",{"time":1200,"symbol":5,"current_signal":4496,"signal_change":4497,"signal_type":4498,"trading_system":4535,"datetime":4599},"2025-11-17 00:00:00",{"time":1247,"symbol":5,"current_signal":4497,"signal_change":4497,"signal_type":4504,"trading_system":4532,"datetime":4601},"2025-11-05 00:00:00",{"time":1253,"symbol":5,"current_signal":4496,"signal_change":4497,"signal_type":4498,"trading_system":4509,"datetime":4603},"2025-11-04 00:00:00",{"time":1264,"symbol":5,"current_signal":4496,"signal_change":4497,"signal_type":4498,"trading_system":4519,"datetime":4605},"2025-10-31 00:00:00",{"time":1311,"symbol":5,"current_signal":4496,"signal_change":4497,"signal_type":4498,"trading_system":4499,"datetime":4607},"2025-10-21 00:00:00",{"time":1387,"symbol":5,"current_signal":4497,"signal_change":4497,"signal_type":4504,"trading_system":4499,"datetime":4609},"2025-10-02 00:00:00",{"time":1393,"symbol":5,"current_signal":4496,"signal_change":4497,"signal_type":4498,"trading_system":4499,"datetime":4611},"2025-10-01 00:00:00",[4613,4619,4625,4631,4636,4641,4646,4651,4656,4661,4666,4671,4676,4681,4686,4691,4696,4701,4706,4711,4716,4721,4726,4731,4736,4741,4746,4751,4756,4762,4768,4774,4780,4786,4792,4798,4804,4810,4816,4822,4828,4834,4840],{"symbol":5,"form":4614,"filingdate":742,"primarydocument":4615,"accessionnumber":4616,"filing_url":4617,"sec_url":4618},"10-K","oklo-20251231.htm","0001628280-26-018698","https://www.sec.gov/Archives/edgar/data/1849056/000162828026018698/oklo-20251231.htm","https://www.sec.gov/Archives/edgar/data/1849056/000162828026018698/0001628280-26-018698-index.htm",{"symbol":5,"form":4620,"filingdate":1135,"primarydocument":4621,"accessionnumber":4622,"filing_url":4623,"sec_url":4624},"8-K","tm2532691d1_8k.htm","0001104659-25-118494","https://www.sec.gov/Archives/edgar/data/1849056/000110465925118494/tm2532691d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465925118494/0001104659-25-118494-index.htm",{"symbol":5,"form":4626,"filingdate":1218,"primarydocument":4627,"accessionnumber":4628,"filing_url":4629,"sec_url":4630},"10-Q","oklo-20250930.htm","0001628280-25-051349","https://www.sec.gov/Archives/edgar/data/1849056/000162828025051349/oklo-20250930.htm","https://www.sec.gov/Archives/edgar/data/1849056/000162828025051349/0001628280-25-051349-index.htm",{"symbol":5,"form":4620,"filingdate":1509,"primarydocument":4632,"accessionnumber":4633,"filing_url":4634,"sec_url":4635},"tm2524815d1_8k.htm","0001104659-25-087034","https://www.sec.gov/Archives/edgar/data/1849056/000110465925087034/tm2524815d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465925087034/0001104659-25-087034-index.htm",{"symbol":5,"form":4626,"filingdate":1596,"primarydocument":4637,"accessionnumber":4638,"filing_url":4639,"sec_url":4640},"oklo-20250630.htm","0001628280-25-039571","https://www.sec.gov/Archives/edgar/data/1849056/000162828025039571/oklo-20250630.htm","https://www.sec.gov/Archives/edgar/data/1849056/000162828025039571/0001628280-25-039571-index.htm",{"symbol":5,"form":4620,"filingdate":1796,"primarydocument":4642,"accessionnumber":4643,"filing_url":4644,"sec_url":4645},"tm2518068d1_8k.htm","0001104659-25-059855","https://www.sec.gov/Archives/edgar/data/1849056/000110465925059855/tm2518068d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465925059855/0001104659-25-059855-index.htm",{"symbol":5,"form":4620,"filingdate":1822,"primarydocument":4647,"accessionnumber":4648,"filing_url":4649,"sec_url":4650},"tm2517317d1_8k.htm","0001104659-25-057630","https://www.sec.gov/Archives/edgar/data/1849056/000110465925057630/tm2517317d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465925057630/0001104659-25-057630-index.htm",{"symbol":5,"form":4626,"filingdate":1918,"primarydocument":4652,"accessionnumber":4653,"filing_url":4654,"sec_url":4655},"oklo-20250331.htm","0001628280-25-025166","https://www.sec.gov/Archives/edgar/data/1849056/000162828025025166/oklo-20250331.htm","https://www.sec.gov/Archives/edgar/data/1849056/000162828025025166/0001628280-25-025166-index.htm",{"symbol":5,"form":4620,"filingdate":2005,"primarydocument":4657,"accessionnumber":4658,"filing_url":4659,"sec_url":4660},"tm2512904d1_8k.htm","0001104659-25-037472","https://www.sec.gov/Archives/edgar/data/1849056/000110465925037472/tm2512904d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465925037472/0001104659-25-037472-index.htm",{"symbol":5,"form":4620,"filingdate":2116,"primarydocument":4662,"accessionnumber":4663,"filing_url":4664,"sec_url":4665},"tm2510004d1_8k.htm","0001104659-25-027276","https://www.sec.gov/Archives/edgar/data/1849056/000110465925027276/tm2510004d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465925027276/0001104659-25-027276-index.htm",{"symbol":5,"form":4614,"filingdate":2116,"primarydocument":4667,"accessionnumber":4668,"filing_url":4669,"sec_url":4670},"oklo-20241231.htm","0001628280-25-014490","https://www.sec.gov/Archives/edgar/data/1849056/000162828025014490/oklo-20241231.htm","https://www.sec.gov/Archives/edgar/data/1849056/000162828025014490/0001628280-25-014490-index.htm",{"symbol":5,"form":4620,"filingdate":2176,"primarydocument":4672,"accessionnumber":4673,"filing_url":4674,"sec_url":4675},"tm258622d1_8k.htm","0001104659-25-021750","https://www.sec.gov/Archives/edgar/data/1849056/000110465925021750/tm258622d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465925021750/0001104659-25-021750-index.htm",{"symbol":5,"form":4620,"filingdate":2294,"primarydocument":4677,"accessionnumber":4678,"filing_url":4679,"sec_url":4680},"tm255590d1_8k.htm","0001104659-25-009756","https://www.sec.gov/Archives/edgar/data/1849056/000110465925009756/tm255590d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465925009756/0001104659-25-009756-index.htm",{"symbol":5,"form":4620,"filingdate":2358,"primarydocument":4682,"accessionnumber":4683,"filing_url":4684,"sec_url":4685},"tm253619d1_8k.htm","0001104659-25-004527","https://www.sec.gov/Archives/edgar/data/1849056/000110465925004527/tm253619d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465925004527/0001104659-25-004527-index.htm",{"symbol":5,"form":4620,"filingdate":2420,"primarydocument":4687,"accessionnumber":4688,"filing_url":4689,"sec_url":4690},"tm2432154d1_8k.htm","0001104659-24-132172","https://www.sec.gov/Archives/edgar/data/1849056/000110465924132172/tm2432154d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465924132172/0001104659-24-132172-index.htm",{"symbol":5,"form":4626,"filingdate":2572,"primarydocument":4692,"accessionnumber":4693,"filing_url":4694,"sec_url":4695},"oklo-20240930.htm","0001628280-24-047875","https://www.sec.gov/Archives/edgar/data/1849056/000162828024047875/oklo-20240930.htm","https://www.sec.gov/Archives/edgar/data/1849056/000162828024047875/0001628280-24-047875-index.htm",{"symbol":5,"form":4620,"filingdate":2572,"primarydocument":4697,"accessionnumber":4698,"filing_url":4699,"sec_url":4700},"oklo-20241114.htm","0001628280-24-047882","https://www.sec.gov/Archives/edgar/data/1849056/000162828024047882/oklo-20241114.htm","https://www.sec.gov/Archives/edgar/data/1849056/000162828024047882/0001628280-24-047882-index.htm",{"symbol":5,"form":4620,"filingdate":2577,"primarydocument":4702,"accessionnumber":4703,"filing_url":4704,"sec_url":4705},"tm2428323d1_8k.htm","0001104659-24-117765","https://www.sec.gov/Archives/edgar/data/1849056/000110465924117765/tm2428323d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465924117765/0001104659-24-117765-index.htm",{"symbol":5,"form":4620,"filingdate":2577,"primarydocument":4707,"accessionnumber":4708,"filing_url":4709,"sec_url":4710},"tm2428151d2_8k.htm","0001104659-24-116983","https://www.sec.gov/Archives/edgar/data/1849056/000110465924116983/tm2428151d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465924116983/0001104659-24-116983-index.htm",{"symbol":5,"form":4620,"filingdate":2604,"primarydocument":4712,"accessionnumber":4713,"filing_url":4714,"sec_url":4715},"tm2427585d1_8k.htm","0001104659-24-114485","https://www.sec.gov/Archives/edgar/data/1849056/000110465924114485/tm2427585d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465924114485/0001104659-24-114485-index.htm",{"symbol":5,"form":4620,"filingdate":2681,"primarydocument":4717,"accessionnumber":4718,"filing_url":4719,"sec_url":4720},"tm2425905d1_8k.htm","0001104659-24-108574","https://www.sec.gov/Archives/edgar/data/1849056/000110465924108574/tm2425905d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465924108574/0001104659-24-108574-index.htm",{"symbol":5,"form":4626,"filingdate":2910,"primarydocument":4722,"accessionnumber":4723,"filing_url":4724,"sec_url":4725},"oklo-20240630x10q.htm","0001410578-24-001386","https://www.sec.gov/Archives/edgar/data/1849056/000141057824001386/oklo-20240630x10q.htm","https://www.sec.gov/Archives/edgar/data/1849056/000141057824001386/0001410578-24-001386-index.htm",{"symbol":5,"form":4620,"filingdate":2915,"primarydocument":4727,"accessionnumber":4728,"filing_url":4729,"sec_url":4730},"tm2421217d1_8k.htm","0001104659-24-088946","https://www.sec.gov/Archives/edgar/data/1849056/000110465924088946/tm2421217d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465924088946/0001104659-24-088946-index.htm",{"symbol":5,"form":4620,"filingdate":3167,"primarydocument":4732,"accessionnumber":4733,"filing_url":4734,"sec_url":4735},"tm2414650d1_8k.htm","0001104659-24-062510","https://www.sec.gov/Archives/edgar/data/1849056/000110465924062510/tm2414650d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465924062510/0001104659-24-062510-index.htm",{"symbol":5,"form":4620,"filingdate":3182,"primarydocument":4737,"accessionnumber":4738,"filing_url":4739,"sec_url":4740},"tm2414092d1_8k.htm","0001104659-24-060634","https://www.sec.gov/Archives/edgar/data/1849056/000110465924060634/tm2414092d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465924060634/0001104659-24-060634-index.htm",{"symbol":5,"form":4620,"filingdate":3191,"primarydocument":4742,"accessionnumber":4743,"filing_url":4744,"sec_url":4745},"tm2414009d1_8k.htm","0001104659-24-059381","https://www.sec.gov/Archives/edgar/data/1849056/000110465924059381/tm2414009d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465924059381/0001104659-24-059381-index.htm",{"symbol":5,"form":4626,"filingdate":3196,"primarydocument":4747,"accessionnumber":4748,"filing_url":4749,"sec_url":4750},"alcc-20240331x10q.htm","0001410578-24-000635","https://www.sec.gov/Archives/edgar/data/1849056/000141057824000635/alcc-20240331x10q.htm","https://www.sec.gov/Archives/edgar/data/1849056/000141057824000635/0001410578-24-000635-index.htm",{"symbol":5,"form":4620,"filingdate":3196,"primarydocument":4752,"accessionnumber":4753,"filing_url":4754,"sec_url":4755},"tm2413786d1_8k.htm","0001104659-24-058297","https://www.sec.gov/Archives/edgar/data/1849056/000110465924058297/tm2413786d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465924058297/0001104659-24-058297-index.htm",{"symbol":5,"form":4614,"filingdate":4757,"primarydocument":4758,"accessionnumber":4759,"filing_url":4760,"sec_url":4761},"2024-03-29","alcc-20231231x10k.htm","0001410578-24-000365","https://www.sec.gov/Archives/edgar/data/1849056/000141057824000365/alcc-20231231x10k.htm","https://www.sec.gov/Archives/edgar/data/1849056/000141057824000365/0001410578-24-000365-index.htm",{"symbol":5,"form":4620,"filingdate":4763,"primarydocument":4764,"accessionnumber":4765,"filing_url":4766,"sec_url":4767},"2023-12-15","tm2333012d1_8k.htm","0001104659-23-126437","https://www.sec.gov/Archives/edgar/data/1849056/000110465923126437/tm2333012d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465923126437/0001104659-23-126437-index.htm",{"symbol":5,"form":4626,"filingdate":4769,"primarydocument":4770,"accessionnumber":4771,"filing_url":4772,"sec_url":4773},"2023-11-16","alcc-20230930x10q.htm","0001410578-23-002506","https://www.sec.gov/Archives/edgar/data/1849056/000141057823002506/alcc-20230930x10q.htm","https://www.sec.gov/Archives/edgar/data/1849056/000141057823002506/0001410578-23-002506-index.htm",{"symbol":5,"form":4620,"filingdate":4775,"primarydocument":4776,"accessionnumber":4777,"filing_url":4778,"sec_url":4779},"2023-10-12","tm2328177d1_8k.htm","0001104659-23-108646","https://www.sec.gov/Archives/edgar/data/1849056/000110465923108646/tm2328177d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465923108646/0001104659-23-108646-index.htm",{"symbol":5,"form":4620,"filingdate":4781,"primarydocument":4782,"accessionnumber":4783,"filing_url":4784,"sec_url":4785},"2023-10-05","tm2327896d1_8k.htm","0001104659-23-107276","https://www.sec.gov/Archives/edgar/data/1849056/000110465923107276/tm2327896d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465923107276/0001104659-23-107276-index.htm",{"symbol":5,"form":4620,"filingdate":4787,"primarydocument":4788,"accessionnumber":4789,"filing_url":4790,"sec_url":4791},"2023-09-27","tm2326999d1_8k.htm","0001104659-23-103998","https://www.sec.gov/Archives/edgar/data/1849056/000110465923103998/tm2326999d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465923103998/0001104659-23-103998-index.htm",{"symbol":5,"form":4626,"filingdate":4793,"primarydocument":4794,"accessionnumber":4795,"filing_url":4796,"sec_url":4797},"2023-08-11","alcc-20230630x10q.htm","0001410578-23-001790","https://www.sec.gov/Archives/edgar/data/1849056/000141057823001790/alcc-20230630x10q.htm","https://www.sec.gov/Archives/edgar/data/1849056/000141057823001790/0001410578-23-001790-index.htm",{"symbol":5,"form":4620,"filingdate":4799,"primarydocument":4800,"accessionnumber":4801,"filing_url":4802,"sec_url":4803},"2023-07-11","tm2320952d1_8k.htm","0001104659-23-079837","https://www.sec.gov/Archives/edgar/data/1849056/000110465923079837/tm2320952d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465923079837/0001104659-23-079837-index.htm",{"symbol":5,"form":4626,"filingdate":4805,"primarydocument":4806,"accessionnumber":4807,"filing_url":4808,"sec_url":4809},"2023-05-15","alcc-20230331x10q.htm","0001410578-23-001236","https://www.sec.gov/Archives/edgar/data/1849056/000141057823001236/alcc-20230331x10q.htm","https://www.sec.gov/Archives/edgar/data/1849056/000141057823001236/0001410578-23-001236-index.htm",{"symbol":5,"form":4614,"filingdate":4811,"primarydocument":4812,"accessionnumber":4813,"filing_url":4814,"sec_url":4815},"2023-03-31","alcc-20221231x10k.htm","0001410578-23-000545","https://www.sec.gov/Archives/edgar/data/1849056/000141057823000545/alcc-20221231x10k.htm","https://www.sec.gov/Archives/edgar/data/1849056/000141057823000545/0001410578-23-000545-index.htm",{"symbol":5,"form":4626,"filingdate":4817,"primarydocument":4818,"accessionnumber":4819,"filing_url":4820,"sec_url":4821},"2022-11-10","alcc-20220930x10q.htm","0001410578-22-003138","https://www.sec.gov/Archives/edgar/data/1849056/000141057822003138/alcc-20220930x10q.htm","https://www.sec.gov/Archives/edgar/data/1849056/000141057822003138/0001410578-22-003138-index.htm",{"symbol":5,"form":4626,"filingdate":4823,"primarydocument":4824,"accessionnumber":4825,"filing_url":4826,"sec_url":4827},"2022-08-12","alcc-20220630x10q.htm","0001410578-22-002391","https://www.sec.gov/Archives/edgar/data/1849056/000141057822002391/alcc-20220630x10q.htm","https://www.sec.gov/Archives/edgar/data/1849056/000141057822002391/0001410578-22-002391-index.htm",{"symbol":5,"form":4626,"filingdate":4829,"primarydocument":4830,"accessionnumber":4831,"filing_url":4832,"sec_url":4833},"2022-05-16","alcc-20220331x10q.htm","0001410578-22-001505","https://www.sec.gov/Archives/edgar/data/1849056/000141057822001505/alcc-20220331x10q.htm","https://www.sec.gov/Archives/edgar/data/1849056/000141057822001505/0001410578-22-001505-index.htm",{"symbol":5,"form":4614,"filingdate":4835,"primarydocument":4836,"accessionnumber":4837,"filing_url":4838,"sec_url":4839},"2022-03-31","alcc-20211231x10k.htm","0001410578-22-000756","https://www.sec.gov/Archives/edgar/data/1849056/000141057822000756/alcc-20211231x10k.htm","https://www.sec.gov/Archives/edgar/data/1849056/000141057822000756/0001410578-22-000756-index.htm",{"symbol":5,"form":4626,"filingdate":4841,"primarydocument":4842,"accessionnumber":4843,"filing_url":4844,"sec_url":4845},"2021-11-15","alcc-20210930x10q.htm","0001410578-21-000267","https://www.sec.gov/Archives/edgar/data/1849056/000141057821000267/alcc-20210930x10q.htm","https://www.sec.gov/Archives/edgar/data/1849056/000141057821000267/0001410578-21-000267-index.htm",[4847,4870,4888,4898,4914,4929,4944,4956,4971,4981,4990,5000,5007,5016,5023,5034,5045,5053,5060,5082,5091,5099,5121,5176,5183],{"symbol":5,"accessionnumber":4848,"filingdate":47,"sec_url":4849,"tags":4850,"headline":4854,"summary":4855,"sector":4856,"industry":4857,"date_processed":4858,"impact_score":4859,"exhibits":4860,"isLocked":4869},"0001104659-26-106897","https://www.sec.gov/Archives/edgar/data/1849056/000110465926106897/0001104659-26-106897-index.htm",{"events":4851},[4852,4853],"New Major Contract","Securities Purchase Agreement","Oklo Inc. Enters New Equity Distribution Agreement","On September 11, 2026, Oklo Inc. entered into a new equity distribution agreement with several financial institutions, allowing the company to offer and sell up to $1 billion of its Class A common stock through an 'at the market' equity offering program. This new agreement replaces a prior equity distribution agreement that was terminated on September 10, 2026, after selling $1 billion worth of shares.","Energy & Transportation","Electric Services","2026-09-11 11:37:43","MEDIUM",[4861,4865],{"exhibit_number":4862,"htm_reference":4863,"full_url":4864},"EX-1.1","tm2625056d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465926106897/tm2625056d1_ex1-1.htm",{"exhibit_number":4866,"htm_reference":4867,"full_url":4868},"EX-5.1","tm2625056d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465926106897/tm2625056d1_ex5-1.htm",false,{"symbol":5,"accessionnumber":4871,"filingdate":228,"sec_url":4872,"tags":4873,"headline":4883,"summary":4884,"sector":4856,"industry":4857,"date_processed":4885,"impact_score":4886,"exhibits":4887,"isLocked":4869},"0001849056-26-000039","https://www.sec.gov/Archives/edgar/data/1849056/000184905626000039/0001849056-26-000039-index.htm",{"events":4874},[4875,4876,4877,4878,4879,4880,4881,4882],"New CEO Appointed","New CFO Appointed","New COO Appointed","New CTO Appointed","New CIO Appointed","New CAO Appointed","New President Appointed","Key Executive Appointment","Oklo Inc. Appoints New Executive Officers","On July 22, 2026, Oklo Inc. announced the appointment of several new executive officers, effective July 27, 2026. The new officers include Alexandra Renner as Chief Product Officer, John Hanson as Chief of Staff, Vivek Narayanadas as General Counsel and Corporate Secretary, Erik Lassen as Senior Vice President of Engineering, and Michael Dixon as Vice President of Accounting and Controller, Principal Accounting Officer. These appointments strengthen the company's leadership team with experienced professionals from various industries.","2026-07-28 20:21:40","HIGH",[],{"symbol":5,"accessionnumber":4889,"filingdate":421,"sec_url":4890,"tags":4891,"headline":4894,"summary":4895,"sector":4856,"industry":4857,"date_processed":4896,"impact_score":4859,"exhibits":4897,"isLocked":4869},"0001849056-26-000028","https://www.sec.gov/Archives/edgar/data/1849056/000184905626000028/0001849056-26-000028-index.htm",{"events":4892},[4893],"Board Member Appointed","Oklo Inc. Announces Results of 2026 Annual Meeting of Stockholders","On June 3, 2026, Oklo Inc. held its 2026 Annual Meeting of Stockholders where the election of Class II directors and the ratification of the appointment of Deloitte & Touche LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2026 were the key matters voted upon. The election results for the directors were as follows: Caroline DeWitte received 70,248,972 votes for, Richard W. Kinzley received 58,801,919 votes for, and Dr. Mark Peters received 70,337,683 votes for. The ratification of Deloitte & Touche LLP received 114,199,807 votes for, 378,949 votes against, and 539,534 abstentions.","2026-06-08 20:43:42",[],{"symbol":5,"accessionnumber":4899,"filingdate":518,"sec_url":4900,"tags":4901,"headline":4904,"summary":4905,"sector":4856,"industry":4857,"date_processed":4906,"impact_score":4859,"exhibits":4907,"isLocked":4869},"0001104659-26-060385","https://www.sec.gov/Archives/edgar/data/1849056/000110465926060385/0001104659-26-060385-index.htm",{"events":4902},[4853,4903],"Contract Termination","Oklo Inc. Enters New Equity Distribution Agreement and Terminates Prior Agreement","On May 13, 2026, Oklo Inc. entered into a new equity distribution agreement allowing the sale of up to $1 billion of its common stock through specified sales agents. Simultaneously, the company terminated a prior equity distribution agreement that allowed sales of up to $1.5 billion. The new agreement will be used for future sales, while the prior agreement has been fully utilized with the sale of 15,774,224 shares for gross proceeds of approximately $1.5 billion.","2026-05-13 21:22:55",[4908,4911],{"exhibit_number":4862,"htm_reference":4909,"full_url":4910},"tm2614461d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465926060385/tm2614461d1_ex1-1.htm",{"exhibit_number":4866,"htm_reference":4912,"full_url":4913},"tm2614461d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465926060385/tm2614461d1_ex5-1.htm",{"symbol":5,"accessionnumber":4915,"filingdate":639,"sec_url":4916,"tags":4917,"headline":4921,"summary":4922,"sector":4856,"industry":4857,"date_processed":4923,"impact_score":4886,"exhibits":4924,"isLocked":4869},"0001849056-26-000006","https://www.sec.gov/Archives/edgar/data/1849056/000184905626000006/0001849056-26-000006-index.htm",{"events":4918},[4893,4875,4919,4882,4920],"CTO Resignation","Corporate Update","Oklo Expands Board and Appoints New Lead Independent Director","On April 10, 2026, Oklo Inc. expanded its Board of Directors by appointing four new members: Dr. Mark Peters, David Christian, Derek Kan, and David Park. The Board also appointed Michael Thompson as its Lead Independent Director, effective immediately. Additionally, the Company announced that Patrick J. Schweiger, the Chief Technology Officer, will transition to a senior technical advisor role. These changes are part of Oklo's strategy to support its growth and deployment goals across its integrated power-fuel-isotopes business.","2026-04-14 20:22:43",[4925],{"exhibit_number":4926,"htm_reference":4927,"full_url":4928},"EX-99.1","pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1849056/000184905626000006/pressrelease.htm",{"symbol":5,"accessionnumber":4622,"filingdate":1135,"sec_url":4624,"tags":4930,"headline":4934,"summary":4935,"sector":4856,"industry":4857,"date_processed":4936,"impact_score":4859,"exhibits":4937,"isLocked":4869},{"1.01":4931,"9.01":4932},[4853],[4933],"Exhibits Furnished","Oklo Inc. Enters into Equity Distribution Agreement","On December 4, 2025, Oklo Inc. entered into an equity distribution agreement with several financial institutions, enabling the company to offer and sell up to $1.5 billion of its Class A common stock through an 'at the market' equity offering program.","2025-12-04 21:58:40",[4938,4941],{"exhibit_number":4862,"htm_reference":4939,"full_url":4940},"tm2532691d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465925118494/tm2532691d1_ex1-1.htm",{"exhibit_number":4866,"htm_reference":4942,"full_url":4943},"tm2532691d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465925118494/tm2532691d1_ex5-1.htm",{"symbol":5,"accessionnumber":4633,"filingdate":1509,"sec_url":4635,"tags":4945,"headline":4949,"summary":4950,"sector":4856,"industry":4857,"date_processed":4951,"impact_score":4859,"exhibits":4952,"isLocked":4869},{"8.01":4946,"9.01":4948},[4947],"Share Repurchase Program Announced",[4933],"Oklo Inc. Files Prospectus Supplement for Additional Share Issuance","On September 3, 2025, Oklo Inc. filed a prospectus supplement under its shelf registration statement to offer and sell up to an additional $139,999,000 in shares of its Class A common stock. This filing follows a previous issuance of shares totaling approximately $400,000,000. The shares will be sold through an Equity Distribution Agreement with Goldman Sachs & Co. LLC, BofA Securities, Inc., B. Riley Securities, Inc., and TD Securities (USA) LLC. The company has already sold 5,458,953 shares under a prior prospectus supplement.","2025-09-03 20:16:41",[4953],{"exhibit_number":4866,"htm_reference":4954,"full_url":4955},"tm2524815d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465925087034/tm2524815d1_ex5-1.htm",{"symbol":5,"accessionnumber":4643,"filingdate":1796,"sec_url":4645,"tags":4957,"headline":4961,"summary":4962,"sector":4856,"industry":4857,"date_processed":4963,"impact_score":4859,"exhibits":4964,"isLocked":4869},{"8.01":4958,"9.01":4960},[4959],"Public Offering Completed",[4933],"Oklo Inc. Completes $440.6M Offering of Class A Common Stock","On June 12, 2025, Oklo Inc. finalized an underwritten public offering of 6,666,667 shares of Class A common stock, with an additional option for 1,000,000 shares exercised by underwriters on June 13, 2025. The offering closed on June 16, 2025, raising approximately $440.6 million, which the company intends to use for general corporate purposes, working capital, capital expenditures, and potential future investments. The offering was made pursuant to a shelf registration statement on Form S-3, which became effective on June 12, 2025. The company also furnished an underwriting agreement and a legal opinion relating to the offering.","2025-08-22 14:25:15",[4965,4968],{"exhibit_number":4862,"htm_reference":4966,"full_url":4967},"tm2518068d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465925059855/tm2518068d1_ex1-1.htm",{"exhibit_number":4866,"htm_reference":4969,"full_url":4970},"tm2518068d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465925059855/tm2518068d1_ex5-1.htm",{"symbol":5,"accessionnumber":4648,"filingdate":1822,"sec_url":4650,"tags":4972,"headline":4976,"summary":4977,"sector":4856,"industry":4857,"date_processed":4978,"impact_score":4979,"exhibits":4980,"isLocked":4869},{"5.07":4973},[4974,4975],"Director Elections Results","Say-on-Pay Approved","Oklo Inc. Announces Results of 2025 Annual Meeting of Stockholders","Oklo Inc. held its 2025 Annual Meeting of Stockholders on June 4, 2025, where the election of Class I directors and the ratification of the appointment of Deloitte & Touche LLP as the Company's independent registered public accounting firm for the fiscal year ending December 31, 2025 were voted upon. Michael Klein and Lieutenant General (ret.) John Jansen were elected as Class I directors with overwhelming support, and the appointment of Deloitte & Touche LLP was ratified with a significant majority.","2025-08-22 15:41:55","LOW",[],{"symbol":5,"accessionnumber":4658,"filingdate":2005,"sec_url":4660,"tags":4982,"headline":4986,"summary":4987,"sector":4856,"industry":4857,"date_processed":4988,"impact_score":4886,"exhibits":4989,"isLocked":4869},{"5.02":4983},[4984,4985],"Board Member Departure","Key Executive Departure","Sam Altman Resigns from Oklo Inc. Board","On April 22, 2025, Sam Altman resigned as Chair and Class II director of the Board of Oklo Inc., effective immediately. This decision was not due to any disagreement with the Company. R. Craig Bealmear, Chief Financial Officer, signed the filing on behalf of the Company.","2025-08-23 14:59:03",[],{"symbol":5,"accessionnumber":4663,"filingdate":2116,"sec_url":4665,"tags":4991,"headline":4996,"summary":4997,"sector":4856,"industry":4857,"date_processed":4998,"impact_score":4886,"exhibits":4999,"isLocked":4869},{"2.02":4992,"9.01":4995},[4993,4994],"General Statement","Earnings Miss",[4933],"Oklo Inc. Announces Successful 2024 with Major Milestones and Financial Updates","Oklo Inc. reported significant milestones and financial results for 2024, including securing large customer agreements, advancing its first commercial nuclear power plant, and expanding into radioisotope production with the acquisition of Atomic Alchemy. The company also disclosed its full-year financial results, showing a net loss of $73.6 million and cash used in operations of $38.4 million.","2025-08-23 18:56:48",[],{"symbol":5,"accessionnumber":4673,"filingdate":2176,"sec_url":4675,"tags":5001,"headline":5003,"summary":5004,"sector":4856,"industry":4857,"date_processed":5005,"impact_score":4886,"exhibits":5006,"isLocked":4869},{"5.02":5002},[4893,4875,4876],"Oklo Inc. Appoints Two New Independent Directors","On March 4, 2025, Oklo Inc. appointed Michael Thompson and Daniel B. Poneman as new independent directors. Mr. Thompson, with extensive experience in technology investments, was also appointed to the Audit Committee. Mr. Poneman, with a distinguished career in the U.S. nuclear industry, was appointed to the Nominating & Corporate Governance Committee. Both directors will receive compensation under the Company's Non-Employee Director Compensation Program, including an initial award of restricted stock units valued at $150,000 each.","2025-08-23 21:28:40",[],{"symbol":5,"accessionnumber":4678,"filingdate":2294,"sec_url":4680,"tags":5008,"headline":5012,"summary":5013,"sector":4856,"industry":4857,"date_processed":5014,"impact_score":4859,"exhibits":5015,"isLocked":4869},{"3.01":5009},[5010,5011],"Non-Compliance Notice","Transfer of Listing","Oklo Inc. Receives NYSE Non-Compliance Notice","On February 5, 2025, Oklo Inc. received a notice of non-compliance from the New York Stock Exchange (NYSE) due to the resignation of an independent director, Christopher Wright, who was confirmed as the United States Secretary of Energy. The NYSE Notice cites non-compliance with Section 303A.07(a) of the Listed Company Manual, which mandates that the Audit Committee be composed of at least three independent directors. Despite the non-compliance, Oklo Inc.'s common stock continues to trade under the symbol 'OKLO' on the NYSE. The Company intends to appoint a new independent director for the Audit Committee as soon as practicable.","2025-11-14 23:44:21",[],{"symbol":5,"accessionnumber":4683,"filingdate":2358,"sec_url":4685,"tags":5017,"headline":5019,"summary":5020,"sector":4856,"industry":4857,"date_processed":5021,"impact_score":4859,"exhibits":5022,"isLocked":4869},{"5.02":5018},[4984],"Christopher Wright Intends to Resign as Director of Oklo Inc.","On January 13, 2025, Christopher Wright notified the board of directors of Oklo Inc. of his intention to resign as a director, including as a member of the Audit and Compensation Committees, subject to his confirmation as the United States Secretary of Energy by the United States Senate. His resignation is due to his potential appointment and not due to any disagreements with the Company.","2025-11-18 23:50:17",[],{"symbol":5,"accessionnumber":4688,"filingdate":2420,"sec_url":4690,"tags":5024,"headline":5030,"summary":5031,"sector":4856,"industry":4857,"date_processed":5032,"impact_score":4886,"exhibits":5033,"isLocked":4869},{"5.02":5025},[5026,5027,5028,5029],"CEO Resignation","CFO Resignation","COO Resignation","Executive Compensation Detail","CEO, CFO, and COO Base Salary and Bonus Increases Approved","On December 27, 2024, Oklo Inc.'s Compensation Committee approved increases to the annual base salaries and target bonus opportunities for its CEO, CFO, and COO, effective January 1, 2025.","2025-11-21 23:23:58",[],{"symbol":5,"accessionnumber":4698,"filingdate":2572,"sec_url":4700,"tags":5035,"headline":5038,"summary":5039,"sector":4856,"industry":4857,"date_processed":5040,"impact_score":4979,"exhibits":5041,"isLocked":4869},{"2.02":5036,"9.01":5037},[4993],[4933],"Oklo Inc. Announces Q3 2024 Financial Results and Key Milestones","Oklo Inc. reported its financial and operating results for Q3 2024, highlighting a significant increase in its customer pipeline for advanced nuclear power solutions, reaching 2,100 Megawatts. The company also announced regulatory milestones, including the Department of Energy's approval of its Aurora Fuel Fabrication Facility Design, and the signing of a Memorandum of Agreement with the DOE for site investigations in Idaho. Additionally, Oklo intends to acquire Atomic Alchemy for $25 million in an all-stock transaction to integrate radioisotope production into its fuel recycling process, aiming to create a complementary revenue stream and address the urgent need for a new domestic radioisotope supply chain.","2025-11-28 23:57:16",[5042],{"exhibit_number":4926,"htm_reference":5043,"full_url":5044},"oklo_shareholder-letterx.htm","https://www.sec.gov/Archives/edgar/data/1849056/000162828024047882/oklo_shareholder-letterx.htm",{"symbol":5,"accessionnumber":4708,"filingdate":2577,"sec_url":4710,"tags":5046,"headline":5049,"summary":5050,"sector":4856,"industry":4857,"date_processed":5051,"impact_score":4886,"exhibits":5052,"isLocked":4869},{"8.01":5047},[4947,5048,4920],"Regulatory Approval","Oklo Inc. Announces Earn-Out Share Issuance and Founder Share Vesting","Oklo Inc. announced that the First and Second Earnout Triggers under its Merger Agreement occurred on November 12, 2024, resulting in the issuance of approximately 12,500,000 shares of Class A common stock to Eligible Holders. Additionally, the Second and Third Sponsor Vesting Triggers were achieved, causing 37.5% of the Vesting Founder Shares to vest. The First and Second Sponsor Lock-Up Triggers were also satisfied, leading to the expiration of lock-up restrictions on 70% of the Founder Shares and Private Placement Shares. Furthermore, the Insider Lock-up Period expired for 70% of the Lock-Up Shares held by Insiders.","2025-12-01 23:09:13",[],{"symbol":5,"accessionnumber":4703,"filingdate":2577,"sec_url":4705,"tags":5054,"headline":5056,"summary":5057,"sector":4856,"industry":4857,"date_processed":5058,"impact_score":4859,"exhibits":5059,"isLocked":4869},{"8.01":5055},[4947,4920],"Oklo Inc. Announces Earn Out Shares Issuance and Founder Share Vesting","Oklo Inc. has announced the issuance of approximately 2,500,000 Earn Out Shares of its Class A common stock to Eligible Holders due to the satisfaction of Triggering Event III under the Agreement and Plan of Merger and Reorganization. Additionally, 12.5% of Vesting Founder Shares have vested as a result of achieving the Fourth Vesting Price in the Letter Agreement. Furthermore, lock-up restrictions on 30% of Founder Shares and Private Placement Shares have expired with the achievement of the 36 Month Lock-Up Period. The Insider Lock-up Period for 30% of Lock-Up Shares held by Insiders has also expired as per the Amended and Restated Registration Rights Agreement.","2025-12-01 23:11:39",[],{"symbol":5,"accessionnumber":4713,"filingdate":2604,"sec_url":4715,"tags":5061,"headline":5078,"summary":5079,"sector":4856,"industry":4857,"date_processed":5080,"impact_score":4886,"exhibits":5081,"isLocked":4869},{"8.01":5062},[5063,5048,5064,5065,5066,5067,5068,5069,5070,5071,5072,4947,5073,5074,5075,5076,4920,5077,4959],"Regulatory Investigation","Regulatory Denial","SEC Subpoena","Lawsuit Filed","Major Legal Settlement","Dividend Announced","Dividend Increase","Dividend Decrease","Stock Split","Reverse Stock Split","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","IPO Completed","Oklo Inc. Announces Expiration of Shareholder Lock-up Period and Founder Share Vesting","Oklo Inc. announced the expiration of a shareholder lock-up period on November 5, 2024, as per the Amended and Restated Registration Rights Agreement. Additionally, the First Sponsor Lock-up Trigger was achieved, resulting in the vesting of 50% of the Vesting Founder Shares held by the Sponsor, as outlined in the Sponsor Agreement dated July 11, 2023.","2025-12-03 23:51:09",[],{"symbol":5,"accessionnumber":4718,"filingdate":2681,"sec_url":4720,"tags":5083,"headline":5087,"summary":5088,"sector":4856,"industry":4857,"date_processed":5089,"impact_score":4979,"exhibits":5090,"isLocked":4869},{"4.01":5084,"9.01":5086},[5085],"Auditor Dismissed",[4933],"Oklo Inc. Dismisses Marcum LLP and Appoints Deloitte & Touche LLP as New Independent Auditors","On October 9, 2024, Oklo Inc. announced the dismissal of Marcum LLP as its independent registered public accounting firm, effective October 9, 2024. The dismissal followed no disagreements with Marcum on accounting principles, financial statement disclosures, or auditing scope during the fiscal years ended December 31, 2023 and 2022, and the subsequent interim period. On October 10, 2024, the Audit Committee appointed Deloitte & Touche LLP as the new independent registered public accounting firm. The transition is authorized, with Marcum allowed to respond to Deloitte's inquiries. No consultations with Deloitte regarding accounting or auditing issues have been reported prior to this appointment.","2025-08-24 19:29:18",[],{"symbol":5,"accessionnumber":4728,"filingdate":2915,"sec_url":4730,"tags":5092,"headline":5095,"summary":5096,"sector":4856,"industry":4857,"date_processed":5097,"impact_score":4979,"exhibits":5098,"isLocked":4869},{"2.02":5093,"9.01":5094},[4993],[4933],"Oklo Announces Q2 2024 Financial Results and Business Update","Oklo Inc. reported a net loss of $53.3 million for the second quarter of 2024, driven by ongoing business activities and one-time accounting impacts from its merger with AltC Acquisition Corp. The company has secured over $300 million in gross proceeds, with plans to deploy its first Aurora powerhouse by 2027. Key milestones achieved in H1 2024 include the establishment of a preferred supplier agreement with Siemens Energy, the completion of a successful demonstration of advanced fuel recycling, and the signing of several non-binding letters of intent for power purchase agreements across diverse industries.","2025-08-23 20:00:37",[],{"symbol":5,"accessionnumber":4733,"filingdate":3167,"sec_url":4735,"tags":5100,"headline":5105,"summary":5106,"sector":4856,"industry":4857,"date_processed":5107,"impact_score":4979,"exhibits":5108,"isLocked":4869},{"5.02":5101,"9.01":5103},[5102],"Executive Employment Agreement",[5104],"No viable tag","Oklo Inc. Approves New Employment Agreements for Top Executives","On May 10, 2024, Oklo Inc.'s Board of Directors approved new employment agreements for its Chief Executive Officer, Chief Operating Officer, and Chief Financial Officer. These agreements provide for at-will employment, annual base salaries, discretionary cash bonuses, restricted stock units, and specific severance payments and benefits in the event of termination.","2025-08-22 20:57:02",[5109,5113,5117],{"exhibit_number":5110,"htm_reference":5111,"full_url":5112},"EX-10.1","tm2414650d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465924062510/tm2414650d1_ex10-1.htm",{"exhibit_number":5114,"htm_reference":5115,"full_url":5116},"EX-10.2","tm2414650d1_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465924062510/tm2414650d1_ex10-2.htm",{"exhibit_number":5118,"htm_reference":5119,"full_url":5120},"EX-10.3","tm2414650d1_ex10-3.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465924062510/tm2414650d1_ex10-3.htm",{"symbol":5,"accessionnumber":4738,"filingdate":3182,"sec_url":4740,"tags":5122,"headline":5138,"summary":5139,"sector":4856,"industry":4857,"date_processed":5140,"impact_score":4886,"exhibits":5141,"isLocked":4869},{"1.01":5123,"2.01":5124,"3.03":5126,"5.01":5128,"5.02":5130,"5.03":5131,"5.05":5133,"5.06":5134,"8.01":5136,"9.01":5137},[5104],[5125],"M&A Transaction",[5127],"Material Modification of Rights of Security Holders",[5129],"Changes in Control of Registrant",[4875,4877],[5132],"Authorized Share Increase",[5104],[5135],"Shell Company Status Change",[4920],[4933],"Oklo Inc. Completes Business Combination with Legacy Oklo","On May 9, 2024, Oklo Inc. completed its business combination with Legacy Oklo, effecting a change in control and corporate structure. The deal resulted in Oklo Inc. issuing 122,096,270 shares of its Class A common stock and the adoption of new governance and incentive plans. Additionally, there were changes in the board and executive team, including the appointment of new directors and officers.","2025-08-22 20:21:46",[5142,5146,5150,5153,5157,5161,5165,5168,5172],{"exhibit_number":5143,"htm_reference":5144,"full_url":5145},"EX-3.1","tm2414092d1_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465924060634/tm2414092d1_ex3-1.htm",{"exhibit_number":5147,"htm_reference":5148,"full_url":5149},"EX-3.2","tm2414092d1_ex3-2.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465924060634/tm2414092d1_ex3-2.htm",{"exhibit_number":5110,"htm_reference":5151,"full_url":5152},"tm2414092d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465924060634/tm2414092d1_ex10-1.htm",{"exhibit_number":5154,"htm_reference":5155,"full_url":5156},"EX-10.8","tm2414092d1_ex10-8.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465924060634/tm2414092d1_ex10-8.htm",{"exhibit_number":5158,"htm_reference":5159,"full_url":5160},"EX-14.1","tm2414092d1_ex14-1.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465924060634/tm2414092d1_ex14-1.htm",{"exhibit_number":5162,"htm_reference":5163,"full_url":5164},"EX-21.1","tm2414092d1_ex21-1.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465924060634/tm2414092d1_ex21-1.htm",{"exhibit_number":4926,"htm_reference":5166,"full_url":5167},"tm2414092d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465924060634/tm2414092d1_ex99-1.htm",{"exhibit_number":5169,"htm_reference":5170,"full_url":5171},"EX-99.2","tm2414092d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465924060634/tm2414092d1_ex99-2.htm",{"exhibit_number":5173,"htm_reference":5174,"full_url":5175},"EX-99.3","tm2414092d1_ex99-3.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465924060634/tm2414092d1_ex99-3.htm",{"symbol":5,"accessionnumber":4743,"filingdate":3191,"sec_url":4745,"tags":5177,"headline":5179,"summary":5180,"sector":4856,"industry":4857,"date_processed":5181,"impact_score":4886,"exhibits":5182,"isLocked":4869},{"8.01":5178},[5067],"Oklo Inc. Completes Merger with AltC Acquisition Corp.","On May 9, 2024, Oklo Inc. completed its merger with AltC Acquisition Corp., where AltC changed its name to Oklo Inc. The merger resulted in Oklo Inc. becoming a wholly-owned subsidiary of AltC. This transaction was previously disclosed and approved by AltC's stockholders on May 7, 2024.","2025-08-22 19:22:56",[],{"symbol":5,"accessionnumber":4753,"filingdate":3196,"sec_url":4755,"tags":5184,"headline":5191,"summary":5192,"sector":4856,"industry":4857,"date_processed":5193,"impact_score":4886,"exhibits":5194,"isLocked":4869},{"5.07":5185,"7.01":5187,"8.01":5189,"9.01":5190},[5186],"Approved Merger",[5188],"Regulation FD Disclosure",[4920],[5104],"AltC Acquisition Corp. Stockholders Approve Merger with Oklo Inc.","On May 7, 2024, AltC Acquisition Corp. (AltC) held a special meeting where stockholders overwhelmingly approved the business combination with Oklo Inc., a fast fission clean power technology company. The merger is set to close on May 9, 2024, and will result in AltC delivering $306 million to Oklo, with the combined company to be listed on the NYSE under the ticker 'OKLO'. Additionally, AltC and Oklo issued a joint press release disclosing the results of the meeting and related redemptions.","2025-08-22 18:52:33",[5195],{"exhibit_number":4926,"htm_reference":5196,"full_url":5197},"tm2413786d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1849056/000110465924058297/tm2413786d1_ex99-1.htm",null,1789889814399]