[{"data":1,"prerenderedAt":5742},["ShallowReactive",2],{"company-overview-OKTA":3},{"company_profile":4,"ohlc":24,"spy":3739,"trading_signals":5015,"company_actions":5144,"filings_8k":5455,"report_history":5741,"insider_summary":5741,"filings_summary":5741,"financials_summary":5741,"institutional_summary":5741,"seo_links":5741},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"OKTA","Okta Inc.","NASDAQ","XNGS","Technology","Software - Infrastructure",5914,"https://www.okta.com","Okta Inc. is a leading provider of identity and access management solutions, enabling organizations to securely connect the right people to the right technologies at the right time. Founded in 2009, Okta serves a wide range of industries including healthcare, financial services, technology, and government, providing seamless and secure interactions between users and their increasingly complex IT environments. One of Okta's core offerings is its cloud-based platform, which helps manage and secure user authentication and access across applications, integrating with numerous enterprise systems and services. The platform's versatility supports single sign-on, multi-factor authentication, and API security, enhancing productivity and security simultaneously. Based in San Francisco, California, Okta plays a significant role in the growing cybersecurity and tech ecosystem by addressing the critical need for robust identity management solutions in a digitally evolving world. Its innovative products and services meet the demands of digital transformation, offering organizations the ability to optimize workforce efficiency while ensuring rigorous security measures.","Common Stock","Mr. Todd  McKinnon","100 First Street","San Francisco",94105,"CA","United States","888 722 7871","2025-03-08 00:00:00","True",[25,30,35,41,46,52,58,64,70,76,82,88,94,100,106,112,118,124,130,135,141,147,153,159,165,171,177,183,189,195,201,207,213,219,224,230,236,241,247,253,259,265,271,276,282,288,294,300,306,312,318,324,330,336,341,347,352,358,364,370,376,382,388,394,400,406,412,417,423,429,435,441,445,451,457,463,468,474,480,486,492,498,504,510,516,522,528,534,540,546,552,558,564,569,575,581,587,592,598,604,609,615,621,627,633,639,645,651,657,663,669,675,681,685,690,696,702,707,713,719,725,731,737,741,747,751,756,762,767,773,778,784,790,794,799,805,809,815,821,827,833,838,844,849,855,860,866,871,875,881,887,892,897,902,907,913,919,923,929,935,941,947,953,959,965,971,975,980,985,990,996,1002,1008,1013,1018,1024,1028,1034,1038,1042,1048,1053,1059,1065,1070,1076,1081,1087,1092,1096,1099,1104,1109,1114,1119,1125,1131,1136,1142,1148,1152,1155,1159,1164,1169,1174,1179,1185,1189,1194,1199,1205,1210,1214,1220,1226,1232,1238,1243,1248,1253,1258,1264,1269,1275,1279,1283,1289,1292,1297,1300,1303,1307,1312,1318,1321,1325,1330,1334,1339,1345,1351,1357,1363,1368,1373,1376,1382,1387,1393,1397,1402,1405,1409,1414,1418,1423,1427,1432,1437,1443,1448,1454,1458,1462,1467,1471,1477,1482,1488,1491,1495,1500,1504,1507,1511,1516,1520,1524,1529,1535,1539,1545,1551,1556,1562,1568,1574,1580,1585,1591,1595,1601,1607,1612,1616,1620,1624,1629,1634,1638,1643,1649,1654,1660,1666,1672,1677,1683,1688,1694,1700,1705,1711,1717,1722,1727,1732,1737,1743,1749,1755,1759,1765,1771,1777,1783,1789,1794,1800,1806,1811,1817,1823,1829,1835,1841,1846,1852,1858,1864,1869,1875,1881,1886,1892,1898,1904,1910,1916,1922,1928,1934,1939,1944,1949,1954,1959,1964,1969,1975,1980,1986,1990,1996,2001,2006,2012,2018,2024,2029,2035,2041,2047,2052,2058,2064,2070,2076,2082,2088,2094,2099,2105,2110,2116,2122,2128,2134,2140,2145,2149,2153,2156,2160,2166,2171,2177,2180,2185,2189,2192,2198,2201,2205,2211,2216,2220,2224,2228,2233,2238,2242,2247,2250,2253,2255,2259,2264,2267,2272,2277,2283,2287,2293,2298,2303,2306,2311,2316,2320,2326,2330,2335,2340,2343,2348,2353,2358,2363,2366,2372,2377,2382,2388,2393,2397,2403,2407,2413,2417,2423,2429,2433,2437,2442,2447,2453,2459,2464,2470,2475,2481,2485,2490,2494,2499,2504,2508,2513,2518,2523,2528,2533,2539,2543,2548,2552,2558,2564,2569,2574,2580,2585,2588,2592,2597,2602,2606,2611,2615,2620,2625,2631,2636,2641,2644,2648,2652,2657,2661,2666,2672,2676,2681,2687,2691,2696,2702,2708,2714,2719,2724,2727,2731,2736,2740,2743,2748,2752,2756,2760,2764,2768,2773,2779,2783,2787,2790,2792,2798,2801,2806,2811,2816,2819,2825,2828,2831,2836,2841,2847,2852,2857,2863,2867,2872,2877,2880,2884,2887,2891,2894,2899,2904,2910,2916,2920,2923,2927,2932,2935,2940,2946,2949,2953,2956,2960,2965,2969,2973,2978,2981,2986,2989,2993,2995,2998,3002,3006,3009,3012,3017,3022,3027,3032,3037,3040,3045,3048,3052,3054,3059,3062,3067,3072,3076,3079,3084,3087,3091,3096,3101,3104,3108,3110,3114,3117,3120,3124,3127,3130,3134,3138,3142,3146,3149,3154,3159,3164,3170,3175,3180,3186,3192,3197,3203,3207,3213,3219,3223,3229,3235,3241,3246,3252,3257,3262,3267,3271,3276,3279,3281,3285,3289,3294,3300,3303,3308,3310,3313,3316,3320,3325,3330,3334,3337,3341,3344,3348,3352,3357,3361,3364,3368,3371,3375,3380,3386,3392,3395,3397,3401,3405,3409,3415,3418,3422,3425,3429,3433,3435,3439,3442,3445,3449,3451,3455,3459,3463,3467,3471,3474,3479,3483,3487,3490,3494,3497,3501,3503,3508,3514,3520,3524,3528,3531,3536,3542,3547,3553,3559,3564,3569,3575,3581,3587,3593,3599,3604,3610,3614,3619,3625,3630,3635,3640,3646,3649,3653,3657,3660,3664,3668,3671,3676,3681,3686,3689,3692,3696,3699,3703,3708,3713,3716,3719,3723,3728,3732,3736],{"symbol":5,"time":26,"open":27,"high":27,"low":28,"close":29},"2026-09-18",190.04,181.4,182.37,{"symbol":5,"time":31,"open":32,"high":33,"low":32,"close":34},"2026-09-17",183,192.59,190.02,{"symbol":5,"time":36,"open":37,"high":38,"low":39,"close":40},"2026-09-16",186.52,191.61,185.57,188.12,{"symbol":5,"time":42,"open":43,"high":44,"low":32,"close":45},"2026-09-15",183.2,191.99,190.45,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-14",172.8,189.72,170.22,186.45,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-09-11",170.67,175.04,166.17,166.5,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":63},"2026-09-10",172.78,179.44,169.39,171.11,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-09",169,173.74,168.01,172.74,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-08",168.86,169.88,165.74,167.6,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":81},"2026-09-04",168.38,172.95,167.47,170.6,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-03",167.71,170.62,163.5,170.42,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-02",166.52,168,157.73,163.15,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-09-01",170,172.93,162.01,166.43,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-31",164.83,174.08,164.5,173.04,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",172.2,173.42,166.1,166.23,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",166.15,174.85,156.5,172.91,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",128,138,127.6,134.42,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",131.47,132.99,129.17,130.61,{"symbol":5,"time":131,"open":132,"high":132,"low":133,"close":134},"2026-08-24",134.21,129.69,130.97,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-21",135.72,137.11,131.69,135.14,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-20",138.97,140.36,133.12,134.16,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-19",144.75,145.4,137.1,141.21,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",143.6,146.61,142.13,143.92,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",148.7,149.84,142.6,143.24,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",156.18,156.39,146.81,147.43,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-13",148.37,155.9,146.75,154.95,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-12",150.65,153.04,146.65,147.3,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-11",150.54,151.72,147,150.33,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-10",149,153.68,147.54,150.77,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-07",148.64,150.19,146,148.32,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-06",141.24,145.69,140,143.51,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-05",150.87,151.57,146.43,147.04,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-08-04",142.04,148.22,140.37,147.82,{"symbol":5,"time":220,"open":221,"high":187,"low":222,"close":223},"2026-08-03",144.47,141.53,141.57,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-31",144,144.33,137.76,141.93,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-30",136.91,140.85,135.79,140.42,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":232},"2026-07-29",135.8,139.73,134.43,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-28",136.26,136.87,129.02,136.21,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-27",141.76,142.1,137.01,137.43,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-07-24",138.26,140.18,136.13,138.5,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-23",138.62,139.25,133.79,136.1,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-22",141.26,142.2,135.36,136.69,{"symbol":5,"time":272,"open":273,"high":274,"low":258,"close":275},"2026-07-21",146.59,147.09,141.71,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-20",149.36,153.93,147.7,148.41,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-17",143.68,153.44,142.58,149.35,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-16",153.49,155,146.96,147.74,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-15",155.97,157,148.6,150.86,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-14",138.25,155.55,137.07,154.62,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-13",137.98,141.69,134.37,139.53,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-10",151.21,151.48,138.13,138.63,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-09",142.71,149.29,141.67,148.84,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-08",146.3,148.9,144.82,146.77,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-07",150,153.2,145.05,148.47,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":298},"2026-07-06",144.26,148.85,142.55,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-07-02",140.34,145.95,138.09,141.42,{"symbol":5,"time":348,"open":349,"high":350,"low":246,"close":351},"2026-07-01",138.14,142.94,140.46,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-30",131.75,137.02,130,136.45,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-29",126.74,131.6,125.5,131.31,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-26",119.34,124.86,118.12,124.28,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-25",118.74,123.45,116.8,119.26,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-24",118.82,121.61,116.85,118.58,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-23",115.47,119.53,114.09,118.16,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-22",115.84,120.96,113.87,115.94,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":399},"2026-06-18",112.62,119.55,107,117.81,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-06-17",115.08,116.76,112.4,113.03,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-16",116.99,119.91,114.05,116.27,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":368},"2026-06-15",117,119.31,114.94,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-12",117.85,118.57,113.7,116.29,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-11",113.92,117.87,113.26,117.5,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-10",117.4,121.54,114.66,114.92,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-09",117.11,123.25,116,119.96,{"symbol":5,"time":442,"open":428,"high":443,"low":444,"close":380},"2026-06-08",119.41,115.86,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-05",122.19,123.99,117.58,118.72,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-04",122.75,125.3,120.72,123.48,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-03",132.48,132.74,124.2,124.65,{"symbol":5,"time":464,"open":356,"high":465,"low":466,"close":467},"2026-06-02",137,129.01,135.32,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-06-01",128.31,142.35,128.29,139.79,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-05-29",107.54,124.79,106.5,123.27,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-28",91.74,96.64,90.14,94.72,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-27",90.23,91.36,89.2,89.5,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-26",94.97,96.39,90.3,93.81,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-22",90.11,92.38,89.35,92.24,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-21",88.5,90.95,87.3,89.44,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-20",83.76,89.21,83.35,89.04,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-19",88.74,90,85.61,85.7,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-18",83.6,87.24,83.09,87.04,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-15",81.1,83.84,80.37,82.77,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-14",79.13,82.5,77.5,81.05,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-13",78.46,80.09,77.45,78.2,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-05-12",81.59,81.65,78.03,79.06,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":557},"2026-05-11",82.96,84.7,81.13,81.69,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2026-05-08",80.33,83.97,78.54,83.9,{"symbol":5,"time":565,"open":566,"high":567,"low":566,"close":568},"2026-05-07",79.96,83,80.88,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-05-06",76.5,78.15,75.5,77.44,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-05-05",77.36,78.47,76.37,77.75,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-05-04",75.64,78,75.54,77.24,{"symbol":5,"time":588,"open":573,"high":589,"low":590,"close":591},"2026-05-01",77.46,75.01,75.78,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":597},"2026-04-30",75.13,75.33,72.99,73.65,{"symbol":5,"time":599,"open":600,"high":601,"low":602,"close":603},"2026-04-29",75.81,76.41,74.27,76.16,{"symbol":5,"time":605,"open":579,"high":606,"low":607,"close":608},"2026-04-28",78.52,75.94,76.2,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-27",75.87,76.56,74.69,76.14,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-04-24",76.05,76.67,73.24,75.98,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-23",76.1,76.6,74.07,76.04,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-04-22",78.01,79.02,76.85,78.7,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-04-21",77.13,79.87,76.4,77.64,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-04-20",73.77,76.89,73.4,75.76,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-04-17",73.13,73.48,71.13,72.25,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-16",71.1,72.9,70.24,72.01,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-04-15",65.83,67.65,65.23,67.35,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-14",65.5,67.38,63.44,64.09,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-04-13",63.3,65.62,63,65.46,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-04-10",68.41,68.5,62.66,62.93,{"symbol":5,"time":682,"open":591,"high":626,"low":683,"close":684},"2026-04-09",67.69,67.76,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":626},"2026-04-08",81.32,82.05,76,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-04-07",80.08,81.21,78.24,79.34,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-04-06",80.05,81.17,79.48,80.56,{"symbol":5,"time":703,"open":704,"high":530,"low":705,"close":706},"2026-04-02",78.29,77.94,80.19,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-04-01",80,80.4,77.34,79.15,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-03-31",76.48,79.5,75.83,78.71,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-30",74.38,77.52,74,75.47,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-27",76.25,76.91,72.21,73.23,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-26",77.69,81.01,77.48,79.38,{"symbol":5,"time":738,"open":705,"high":739,"low":601,"close":740},"2026-03-25",79.39,78.12,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-24",79.98,80.15,76.13,76.76,{"symbol":5,"time":748,"open":749,"high":750,"low":629,"close":530},"2026-03-23",79.22,82.12,{"symbol":5,"time":752,"open":753,"high":753,"low":754,"close":755},"2026-03-20",80.36,78.19,78.41,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-19",78.85,82.11,78.14,80.76,{"symbol":5,"time":763,"open":764,"high":712,"low":765,"close":766},"2026-03-18",77.71,77.55,78.43,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-17",77.08,80.59,77,78.53,{"symbol":5,"time":774,"open":632,"high":775,"low":776,"close":777},"2026-03-16",80.28,76.9,77.16,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":783},"2026-03-13",79.17,80.81,77.99,79.16,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-03-12",80.7,82.49,78.78,78.95,{"symbol":5,"time":791,"open":566,"high":792,"low":718,"close":793},"2026-03-11",81.56,80.85,{"symbol":5,"time":795,"open":796,"high":797,"low":637,"close":798},"2026-03-10",79.75,80.64,79.61,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-03-09",79.99,81,78.1,79.71,{"symbol":5,"time":806,"open":709,"high":792,"low":807,"close":808},"2026-03-06",78.36,80.72,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-03-05",73,80.35,72.75,79.65,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-03-04",72,73.82,71.34,71.74,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-03-03",71.29,73.57,70.16,72.52,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-03-02",71.43,74.37,71.12,73.97,{"symbol":5,"time":834,"open":813,"high":835,"low":836,"close":837},"2026-02-27",73.88,71.26,72.5,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-02-26",73.22,76.45,72.85,75.25,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":811},"2026-02-25",71.48,73.17,70.25,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-02-24",69.5,71.98,68.96,71.14,{"symbol":5,"time":856,"open":857,"high":857,"low":858,"close":859},"2026-02-23",73.55,68.77,69.51,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-02-20",81.04,83.53,73.74,74.29,{"symbol":5,"time":867,"open":759,"high":868,"low":869,"close":870},"2026-02-19",82.99,80.62,81.8,{"symbol":5,"time":872,"open":539,"high":873,"low":701,"close":874},"2026-02-18",84.35,82.93,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2026-02-17",87.06,87.51,80.95,82.46,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-02-13",85.25,88.05,85.15,87.26,{"symbol":5,"time":888,"open":889,"high":491,"low":890,"close":891},"2026-02-12",88.18,83.36,84.91,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":889},"2026-02-11",89.33,89.79,86.15,{"symbol":5,"time":898,"open":506,"high":899,"low":900,"close":901},"2026-02-10",89.19,87.15,88.45,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":889},"2026-02-09",87.63,88.89,86.25,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-06",83.25,86.84,83.17,86.74,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-02-05",83.42,85.3,81.67,82.15,{"symbol":5,"time":920,"open":921,"high":922,"low":804,"close":915},"2026-02-04",81.5,84.12,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2026-02-03",87.2,87.71,80.17,82.31,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-02-02",84.94,88.77,84.45,88.13,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-01-30",85.02,86.72,84.23,84.48,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2026-01-29",89.25,89.26,84,85.69,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2026-01-28",92.1,92.49,90.37,90.74,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-01-27",91.5,92.7,91.05,91.46,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2026-01-26",91.2,92.12,89.98,91.29,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-23",91.49,92.88,90.29,90.76,{"symbol":5,"time":972,"open":973,"high":974,"low":491,"close":958},"2026-01-22",89.99,91.66,{"symbol":5,"time":976,"open":934,"high":977,"low":978,"close":979},"2026-01-21",89.82,87.12,88.94,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":926},"2026-01-20",88.01,91.37,87.64,{"symbol":5,"time":986,"open":987,"high":987,"low":988,"close":989},"2026-01-16",92.41,89.3,89.55,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2026-01-15",93.78,97.45,91.82,91.94,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-14",95.03,97.36,92.5,93.35,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2026-01-13",94,97.23,93.33,94.07,{"symbol":5,"time":1009,"open":1000,"high":1010,"low":1011,"close":1012},"2026-01-12",94.59,91.11,93.57,{"symbol":5,"time":1014,"open":1015,"high":1015,"low":1016,"close":1017},"2026-01-09",94.25,91.57,92.23,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2026-01-08",93.84,94.1,92.31,93.93,{"symbol":5,"time":1025,"open":952,"high":1026,"low":1027,"close":1020},"2026-01-07",94.65,90.5,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2026-01-06",87.47,90.89,87.4,90.36,{"symbol":5,"time":1035,"open":1036,"high":489,"low":1037,"close":926},"2026-01-05",85.42,85.01,{"symbol":5,"time":1039,"open":900,"high":900,"low":1040,"close":1041},"2026-01-02",83.37,83.64,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2025-12-31",87.25,87.72,86.45,86.47,{"symbol":5,"time":1049,"open":926,"high":1050,"low":1051,"close":1052},"2025-12-30",88.4,87.21,87.43,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2025-12-29",88.14,88.73,87.6,88.08,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2025-12-26",88.07,88.95,87.92,88.61,{"symbol":5,"time":1066,"open":1067,"high":979,"low":1068,"close":1069},"2025-12-24",88.88,87.73,88.39,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1075},"2025-12-23",90.18,90.9,88.41,89.06,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":491,"close":1080},"2025-12-22",89.81,91.93,90.94,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":1086},"2025-12-19",90.49,90.65,89.09,90.21,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":488},"2025-12-18",89.11,90.91,89,{"symbol":5,"time":1093,"open":496,"high":1094,"low":1069,"close":1095},"2025-12-17",92.84,88.42,{"symbol":5,"time":1097,"open":973,"high":955,"low":905,"close":1098},"2025-12-16",90.59,{"symbol":5,"time":1100,"open":519,"high":1101,"low":1102,"close":1103},"2025-12-15",90.99,87.89,88.2,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":1072},"2025-12-12",91.02,91.65,89.89,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1098},"2025-12-11",89.29,91.4,89.15,{"symbol":5,"time":1115,"open":1116,"high":1086,"low":1117,"close":1118},"2025-12-10",87.9,87.07,89.84,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-12-09",87.03,87.99,86.77,87.79,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-12-08",85.98,88.32,85.89,87.29,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1129},"2025-12-05",85.71,86.29,84.83,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-12-04",86.4,88.02,84.54,85.9,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-12-03",75.6,87,75.05,86.34,{"symbol":5,"time":1149,"open":917,"high":537,"low":1150,"close":1151},"2025-12-02",80.69,81.87,{"symbol":5,"time":1153,"open":743,"high":699,"low":1154,"close":797},"2025-12-01",79.2,{"symbol":5,"time":1156,"open":1157,"high":568,"low":1158,"close":560},"2025-11-28",80.75,80.02,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":701},"2025-11-26",81.16,81.24,80.16,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1168,"close":1161},"2025-11-25",79.04,81.72,78.5,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":712},"2025-11-24",79.14,80.07,78.05,{"symbol":5,"time":1175,"open":1176,"high":700,"low":1177,"close":1178},"2025-11-21",78.35,76.35,78.68,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-11-20",81.46,81.89,78.11,78.32,{"symbol":5,"time":1186,"open":1157,"high":1187,"low":1188,"close":543},"2025-11-19",81.15,79.25,{"symbol":5,"time":1190,"open":1191,"high":918,"low":1192,"close":1193},"2025-11-18",81.14,80.54,81.03,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":753,"close":1198},"2025-11-17",83.51,83.72,81.07,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1203,"close":1204},"2025-11-14",82.69,84.29,81.2,83.94,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":512},"2025-11-13",84.01,85.1,83.63,{"symbol":5,"time":1211,"open":1133,"high":1212,"low":1209,"close":1213},"2025-11-12",86.38,84.69,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-11-11",85.34,86.87,85.26,85.58,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-11-10",85.83,86.52,84.98,85.74,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-07",85.13,85.55,83.06,85.21,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-06",87.13,87.82,84.59,85.87,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1234},"2025-11-05",87.28,87.96,86.43,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":910,"close":1247},"2025-11-04",88.96,90.26,86.97,{"symbol":5,"time":1249,"open":1250,"high":1000,"low":1251,"close":1252},"2025-11-03",91.83,89.62,91.08,{"symbol":5,"time":1254,"open":1050,"high":1255,"low":1256,"close":1257},"2025-10-31",91.6,88.25,91.53,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-10-30",87.02,89.88,86.9,87.91,{"symbol":5,"time":1265,"open":944,"high":1266,"low":1267,"close":1268},"2025-10-29",89.28,87.08,87.65,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-10-28",90.25,90.98,89.18,89.31,{"symbol":5,"time":1276,"open":519,"high":1277,"low":943,"close":1278},"2025-10-27",90.6,90.01,{"symbol":5,"time":1280,"open":1091,"high":1078,"low":1281,"close":1282},"2025-10-24",88.66,89.07,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":1288},"2025-10-23",86.99,88.64,86.71,88.55,{"symbol":5,"time":1290,"open":1281,"high":1062,"low":1291,"close":527},"2025-10-22",86.66,{"symbol":5,"time":1293,"open":1256,"high":1294,"low":1295,"close":1296},"2025-10-21",89.95,87.95,89.45,{"symbol":5,"time":1298,"open":1299,"high":894,"low":884,"close":1128},"2025-10-20",88.31,{"symbol":5,"time":1301,"open":1145,"high":1302,"low":906,"close":1052},"2025-10-17",87.8,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1234,"close":926},"2025-10-16",88.76,90.19,{"symbol":5,"time":1308,"open":1309,"high":1294,"low":1310,"close":1311},"2025-10-15",89.6,87.58,88.35,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-14",88.7,90.05,87.61,89.08,{"symbol":5,"time":1319,"open":519,"high":1320,"low":979,"close":484},"2025-10-13",90.69,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1288,"close":502},"2025-10-10",93.21,93.44,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1272,"close":1329},"2025-10-09",93.25,94.4,93.64,{"symbol":5,"time":1331,"open":1107,"high":1332,"low":507,"close":1333},"2025-10-08",93.31,92.63,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1031},"2025-10-07",94.18,94.58,90.07,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-10-06",93.65,96.37,90.58,93.71,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-10-03",94.83,95.26,93,93.3,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-10-02",92,95.49,91.77,94.92,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-10-01",91.38,92.95,90.78,91.69,{"symbol":5,"time":1364,"open":1365,"high":1365,"low":1366,"close":1367},"2025-09-30",94.09,90.4,91.7,{"symbol":5,"time":1369,"open":1353,"high":1370,"low":1371,"close":1372},"2025-09-29",94.71,91.85,93.86,{"symbol":5,"time":1374,"open":970,"high":1362,"low":1309,"close":1375},"2025-09-26",91.16,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1380,"close":1381},"2025-09-25",89.46,91.45,88.9,91.19,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":977,"close":1386},"2025-09-24",92.3,93.8,89.87,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":1392},"2025-09-23",92.4,94.2,91.87,92.2,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1112,"close":501},"2025-09-22",92.6,94.35,{"symbol":5,"time":1398,"open":1004,"high":1399,"low":1400,"close":1401},"2025-09-19",94.15,92.02,93.37,{"symbol":5,"time":1403,"open":1080,"high":1004,"low":1277,"close":1404},"2025-09-18",93.6,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1380,"close":519},"2025-09-17",90.13,91.73,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1111,"close":1413},"2025-09-16",90.86,91,89.92,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1413,"close":1090},"2025-09-15",90.8,91.81,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1271,"close":1422},"2025-09-12",91.96,92.47,90.34,{"symbol":5,"time":1424,"open":1361,"high":1425,"low":1426,"close":1420},"2025-09-11",92.14,89.78,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1086},"2025-09-10",93.97,94.34,89.65,{"symbol":5,"time":1433,"open":1022,"high":1434,"low":1435,"close":1436},"2025-09-09",93.95,91.88,93.85,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-09-08",91.17,92.73,90.81,92.68,{"symbol":5,"time":1444,"open":969,"high":1445,"low":1446,"close":1447},"2025-09-05",91.95,90.03,91.48,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-09-04",89.38,90.85,88.28,89.74,{"symbol":5,"time":1455,"open":1456,"high":1271,"low":1457,"close":977},"2025-09-03",89.59,88.17,{"symbol":5,"time":1459,"open":1381,"high":1460,"low":1461,"close":491},"2025-09-02",91.64,88.46,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1084,"close":1466},"2025-08-29",92.59,95.66,92.77,{"symbol":5,"time":1468,"open":995,"high":1469,"low":1470,"close":1464},"2025-08-28",93.98,90.46,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-08-27",97.43,98.87,92.17,93.03,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1441,"close":1481},"2025-08-26",92.37,93.39,91.56,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1487},"2025-08-25",94.54,95,91.26,91.35,{"symbol":5,"time":1489,"open":500,"high":1350,"low":1426,"close":1490},"2025-08-22",92.05,{"symbol":5,"time":1492,"open":969,"high":1493,"low":1494,"close":1426},"2025-08-21",90.42,88.33,{"symbol":5,"time":1496,"open":957,"high":1497,"low":1498,"close":1499},"2025-08-20",91.79,89.77,91.03,{"symbol":5,"time":1501,"open":1502,"high":1000,"low":500,"close":1503},"2025-08-19",92.06,91.15,{"symbol":5,"time":1505,"open":1255,"high":1466,"low":1506,"close":1359},"2025-08-18",90.77,{"symbol":5,"time":1508,"open":1450,"high":1509,"low":1510,"close":1400},"2025-08-15",92.34,89.1,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1064},"2025-08-14",89.73,90.75,88.37,{"symbol":5,"time":1517,"open":1518,"high":1445,"low":1519,"close":1272},"2025-08-13",89.63,88.82,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":525,"close":894},"2025-08-12",88.49,89.4,{"symbol":5,"time":1525,"open":1106,"high":1526,"low":1527,"close":1528},"2025-08-11",92.43,88.24,88.51,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-08-08",93.1,93.58,90.93,91.55,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1411,"close":1532},"2025-08-07",98.2,98.35,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1544},"2025-08-06",95.87,97.83,95.5,97.75,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":1550},"2025-08-05",97.72,98.1,95.58,95.98,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1555,"close":1547},"2025-08-04",96.18,97.74,95.35,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-08-01",96.41,97.28,94.47,95.13,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":1567},"2025-07-31",100.08,100.15,97.32,97.8,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1573},"2025-07-30",99.64,101.32,97.7,99.77,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-07-29",98.04,101.94,96.57,98.99,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":495,"close":1584},"2025-07-28",101.34,101.5,97.84,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1589,"close":1590},"2025-07-25",98,104.98,96.44,101.1,{"symbol":5,"time":1592,"open":1543,"high":1593,"low":1484,"close":1594},"2025-07-24",97.97,97.89,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-07-23",95.78,96.7,94.08,95.63,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-07-22",96.25,97.49,95.05,95.65,{"symbol":5,"time":1608,"open":1543,"high":1609,"low":1610,"close":1611},"2025-07-21",96.08,93.9,95.86,{"symbol":5,"time":1613,"open":1349,"high":1614,"low":1384,"close":1615},"2025-07-18",95.88,95.43,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1487,"close":949},"2025-07-17",91.43,93.07,{"symbol":5,"time":1621,"open":1447,"high":1622,"low":1426,"close":1623},"2025-07-16",91.54,91.07,{"symbol":5,"time":1625,"open":1000,"high":1626,"low":1627,"close":1628},"2025-07-15",92.86,91.01,91.1,{"symbol":5,"time":1630,"open":1257,"high":1631,"low":1632,"close":1633},"2025-07-14",92.53,90.72,91.97,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1112,"close":1481},"2025-07-11",94.23,94.61,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1399,"close":1642},"2025-07-10",98.75,98.92,94.41,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-07-09",97.85,99.88,97.18,99.15,{"symbol":5,"time":1650,"open":1651,"high":1537,"low":1652,"close":1653},"2025-07-08",97.95,96.58,97.53,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1658,"close":1659},"2025-07-07",97.58,98.85,96.79,97.4,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1664,"close":1665},"2025-07-03",98.47,99.76,98.42,99.11,{"symbol":5,"time":1667,"open":1668,"high":1669,"low":1670,"close":1671},"2025-07-02",98.29,98.76,97.17,98.14,{"symbol":5,"time":1673,"open":1674,"high":1674,"low":1675,"close":1676},"2025-07-01",99.89,96.52,98.55,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1682},"2025-06-30",99.2,100.6,98.45,99.97,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1554,"close":1687},"2025-06-27",98.33,99.79,98.43,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-06-26",98.34,98.7,95.48,98.13,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-06-25",99,99.98,97.77,98.21,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1538,"close":1704},"2025-06-24",99.56,100.48,98.53,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":1710},"2025-06-23",98.8,100.07,96.75,98.66,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-06-20",99.09,101.33,98.86,99.42,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":1696},"2025-06-18",99.24,99.7,97.78,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1651,"close":1726},"2025-06-17",98.62,99.95,98.67,{"symbol":5,"time":1728,"open":1729,"high":1646,"low":1730,"close":1731},"2025-06-16",98.37,98.11,99.28,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1566,"close":1736},"2025-06-13",98.52,99.62,97.48,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2025-06-12",100.13,101.04,99.57,100.18,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1747,"close":1748},"2025-06-11",100.8,102.25,100.26,100.44,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1753,"close":1754},"2025-06-10",101.68,102.28,99.72,100.78,{"symbol":5,"time":1756,"open":1757,"high":1757,"low":1590,"close":1758},"2025-06-09",105.45,101.2,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-06-06",105.39,105.53,104.04,105.08,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1770},"2025-06-05",106.07,106.59,103.7,104.18,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1776},"2025-06-04",103.44,106.62,103.04,105.6,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1781,"close":1782},"2025-06-03",105,105.12,103.12,103.58,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1788},"2025-06-02",103.09,105.26,102.15,104.73,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1787,"close":1793},"2025-05-30",106.55,107.36,103.17,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-05-29",106.51,107.84,103.46,106.63,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-05-28",109.15,112.08,105.22,105.23,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":362},"2025-05-27",126.01,127.52,124.21,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-05-23",122.48,124.78,121.98,123.72,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1821,"close":1822},"2025-05-22",122.68,124.99,122.07,123.91,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1828},"2025-05-21",123.81,124.11,121.01,122.06,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-05-20",125.73,126.27,124.71,125.54,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2025-05-19",125,127.4,124.45,126.44,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1837,"close":1845},"2025-05-16",125.26,127.57,127.3,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1850,"close":1851},"2025-05-15",123.23,125.48,121.68,124.39,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1857},"2025-05-14",124.12,125.34,122.44,123.34,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1863},"2025-05-13",124.26,124.89,122.02,124.05,{"symbol":5,"time":1865,"open":1866,"high":461,"low":1867,"close":1868},"2025-05-12",122.59,119.03,124.17,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1874},"2025-05-09",121,121.93,118.78,119.45,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1880},"2025-05-08",118.76,121.08,117.15,120.75,{"symbol":5,"time":1882,"open":414,"high":1883,"low":1884,"close":1885},"2025-05-07",118.54,114.85,118.03,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-05-06",113.51,118.14,113.11,117.07,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-05-05",113.16,116.5,113.02,115.71,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1903},"2025-05-02",112.36,114.41,111.11,112.9,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1908,"close":1909},"2025-05-01",113.34,114.1,111.36,111.86,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1915},"2025-04-30",109.49,112.85,107.61,112.16,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1920,"close":1921},"2025-04-29",109.6,114.12,109.48,112.54,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1927},"2025-04-28",104,105.2,102.3,104.79,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1933},"2025-04-25",100.74,103.5,100.71,103.38,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1936,"close":1938},"2025-04-24",98.31,102.43,101.54,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1685},"2025-04-23",98.68,101.31,97.87,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":968,"close":1948},"2025-04-22",93.32,95.41,94.33,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1112,"close":1953},"2025-04-21",97.04,97.21,92.46,{"symbol":5,"time":1955,"open":1686,"high":1956,"low":1957,"close":1958},"2025-04-17",99.85,97.25,97.93,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1963,"close":1682},"2025-04-16",99.5,101.67,98.32,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1686,"close":1968},"2025-04-15",101.07,102.8,100.21,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1974},"2025-04-14",103.11,104.77,100.45,100.88,{"symbol":5,"time":1976,"open":1977,"high":1787,"low":1978,"close":1979},"2025-04-11",101.19,98.89,101.82,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-04-10",100.17,102.73,98.05,101.63,{"symbol":5,"time":1987,"open":1084,"high":1988,"low":1084,"close":1989},"2025-04-09",102.94,101.73,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1994,"close":1995},"2025-04-08",96.1,96.73,90.1,91.39,{"symbol":5,"time":1997,"open":1311,"high":1998,"low":1999,"close":2000},"2025-04-07",96.98,87.93,91.24,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":2005,"close":1079},"2025-04-04",96.66,97.15,89.36,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2025-04-03",100.64,103.64,97.56,100.27,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":2017},"2025-04-02",103,106.93,102.63,105.38,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2025-04-01",104.8,105.94,103.45,104.69,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":1804},"2025-03-31",106.53,106.79,102.91,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-03-28",110.1,112.19,107.31,107.99,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":2039,"close":2040},"2025-03-27",113.2,113.71,110.83,111.2,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":2045,"close":2046},"2025-03-26",116.7,117.17,113.06,114.02,{"symbol":5,"time":2048,"open":2049,"high":419,"low":2050,"close":2051},"2025-03-25",116.43,115.5,116.72,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-03-24",115.8,118.07,114.65,116.38,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-03-21",111.74,115.02,110.65,113.74,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-03-20",112.29,114.95,111.64,112.8,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2025-03-19",113.39,115.44,112.26,114.08,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2025-03-18",114.83,115.37,112.17,112.92,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":2086,"close":2087},"2025-03-17",112.88,116.81,112.6,115.64,{"symbol":5,"time":2089,"open":2090,"high":2091,"low":2092,"close":2093},"2025-03-14",109.14,113.76,108.52,112.55,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2098,"close":1799},"2025-03-13",107.85,109.47,105.46,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2025-03-12",109.23,110.82,107.04,108.78,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":398},"2025-03-11",105.5,109.32,104.95,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-03-10",111.01,111.07,104.92,105.19,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-03-07",110.52,114.63,107.67,112.44,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-03-06",114.36,116.96,111.12,111.22,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-03-05",108.64,116.75,107.38,116.31,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-03-04",100.06,108.6,97.6,108.31,{"symbol":5,"time":2141,"open":1417,"high":2142,"low":2143,"close":2144},"2025-03-03",92.76,86.88,87.16,{"symbol":5,"time":2146,"open":1282,"high":2147,"low":2148,"close":1083},"2025-02-28",90.61,88.43,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":1067,"close":899},"2025-02-27",89.9,91.89,{"symbol":5,"time":2154,"open":1456,"high":1252,"low":979,"close":2155},"2025-02-26",89.58,{"symbol":5,"time":2157,"open":1086,"high":1366,"low":2158,"close":2159},"2025-02-25",87.38,89.34,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":2165},"2025-02-24",93.26,93.46,88.85,90.88,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":1353,"close":2170},"2025-02-21",95.57,96.04,92.75,{"symbol":5,"time":2172,"open":2173,"high":2174,"low":2175,"close":2176},"2025-02-20",96.95,97.13,93.73,95.19,{"symbol":5,"time":2178,"open":2179,"high":1587,"low":1549,"close":1998},"2025-02-19",96.89,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2184,"close":1951},"2025-02-18",96.69,97.1,95.11,{"symbol":5,"time":2186,"open":2011,"high":2187,"low":1992,"close":2188},"2025-02-14",100.3,96.29,{"symbol":5,"time":2190,"open":1707,"high":1680,"low":2191,"close":1747},"2025-02-13",97.59,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2196,"close":2197},"2025-02-12",94.66,99.1,94.5,98.26,{"symbol":5,"time":2199,"open":2191,"high":1716,"low":2200,"close":1597},"2025-02-11",95.67,{"symbol":5,"time":2202,"open":1567,"high":1587,"low":2203,"close":2204},"2025-02-10",95.14,97.66,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-02-07",98.5,98.82,96.88,97,{"symbol":5,"time":2212,"open":1547,"high":2213,"low":2214,"close":2215},"2025-02-06",97.9,95.92,97.47,{"symbol":5,"time":2217,"open":2196,"high":2218,"low":2219,"close":993},"2025-02-05",98.41,94.39,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":1255,"close":1642},"2025-02-04",91.71,94.45,{"symbol":5,"time":2225,"open":1000,"high":1484,"low":2226,"close":2227},"2025-02-03",91.9,93.24,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2175,"close":2232},"2025-01-31",94.62,95.24,94.22,{"symbol":5,"time":2234,"open":2235,"high":1550,"low":2236,"close":2237},"2025-01-30",94.38,93.67,93.76,{"symbol":5,"time":2239,"open":2240,"high":1560,"low":2241,"close":1004},"2025-01-29",94.06,92.55,{"symbol":5,"time":2243,"open":955,"high":2244,"low":2245,"close":2246},"2025-01-28",96.03,90.73,94.93,{"symbol":5,"time":2248,"open":2249,"high":1375,"low":1046,"close":1073},"2025-01-27",87.1,{"symbol":5,"time":2251,"open":506,"high":1623,"low":1122,"close":2252},"2025-01-24",88.86,{"symbol":5,"time":2254,"open":1299,"high":1069,"low":906,"close":1061},"2025-01-23",{"symbol":5,"time":2256,"open":2155,"high":1407,"low":2257,"close":2258},"2025-01-22",88.29,88.62,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":1523},"2025-01-21",88.44,89.7,87.86,{"symbol":5,"time":2265,"open":2158,"high":2266,"low":1141,"close":1130},"2025-01-17",87.49,{"symbol":5,"time":2268,"open":940,"high":2269,"low":2270,"close":2271},"2025-01-16",86.17,83.73,85.67,{"symbol":5,"time":2273,"open":2274,"high":916,"low":2275,"close":2276},"2025-01-15",84.63,83.45,84.2,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2281,"close":2282},"2025-01-14",83.49,84.68,82.66,83.07,{"symbol":5,"time":2284,"open":868,"high":2285,"low":2286,"close":2279},"2025-01-13",83.7,81.36,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":2291,"close":2292},"2025-01-10",84.09,85.14,82.84,84.37,{"symbol":5,"time":2294,"open":945,"high":2295,"low":2296,"close":2297},"2025-01-08",85.6,82.97,85.46,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":915,"close":2302},"2025-01-07",84.38,86.79,84.66,{"symbol":5,"time":2304,"open":2305,"high":1141,"low":2305,"close":2300},"2025-01-06",81.19,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":761},"2025-01-03",79.35,80.84,79.01,{"symbol":5,"time":2312,"open":709,"high":2313,"low":2314,"close":2315},"2025-01-02",80.41,78.44,78.83,{"symbol":5,"time":2317,"open":710,"high":2318,"low":2314,"close":2319},"2024-12-31",80.44,78.8,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2325},"2024-12-30",80.5,80.91,79.4,79.64,{"symbol":5,"time":2327,"open":2328,"high":787,"low":636,"close":2329},"2024-12-27",82.33,81.64,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":787,"close":2334},"2024-12-26",82.89,83.39,83.02,{"symbol":5,"time":2336,"open":1041,"high":2337,"low":2338,"close":2339},"2024-12-24",84.13,82.88,83.19,{"symbol":5,"time":2341,"open":909,"high":1041,"low":2342,"close":524},"2024-12-23",81.86,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":1163,"close":2347},"2024-12-20",80.67,83.56,83.28,{"symbol":5,"time":2349,"open":2350,"high":2351,"low":2352,"close":557},"2024-12-19",83.83,84.28,80.86,{"symbol":5,"time":2354,"open":2355,"high":877,"low":2356,"close":2357},"2024-12-18",85.19,80.74,81.41,{"symbol":5,"time":2359,"open":2360,"high":2361,"low":2362,"close":1036},"2024-12-17",84.76,85.88,83.44,{"symbol":5,"time":2364,"open":1207,"high":2365,"low":1196,"close":2360},"2024-12-16",85.32,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":2371},"2024-12-13",83.99,84.11,81.93,81.99,{"symbol":5,"time":2373,"open":2289,"high":2374,"low":2375,"close":2376},"2024-12-12",84.71,83.24,83.91,{"symbol":5,"time":2378,"open":512,"high":2379,"low":2380,"close":2381},"2024-12-11",85.78,82.81,85,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":2386,"close":2387},"2024-12-10",83.4,84.08,81.75,82.78,{"symbol":5,"time":2389,"open":2390,"high":2391,"low":880,"close":2392},"2024-12-09",85.05,85.39,83.2,{"symbol":5,"time":2394,"open":2395,"high":1216,"low":1201,"close":2396},"2024-12-06",83.87,84.79,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2024-12-05",87.27,89.8,83.34,83.52,{"symbol":5,"time":2404,"open":1412,"high":1618,"low":2405,"close":2406},"2024-12-04",82.79,86.11,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2411,"close":2412},"2024-12-03",81.23,81.88,79.58,81.71,{"symbol":5,"time":2414,"open":709,"high":2415,"low":2416,"close":793},"2024-12-02",81.44,79.27,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":2421,"close":2422},"2024-11-29",76.29,77.79,76.03,77.56,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2427,"close":2428},"2024-11-27",76.51,77.05,74.81,76.42,{"symbol":5,"time":2430,"open":579,"high":2431,"low":843,"close":2432},"2024-11-26",77.23,76.83,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":745,"close":571},"2024-11-25",77.62,78.92,{"symbol":5,"time":2438,"open":635,"high":2439,"low":2440,"close":2441},"2024-11-22",78.62,75.32,76.57,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2444,"close":2446},"2024-11-21",74.16,77.26,75.45,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2451,"close":2452},"2024-11-20",74.58,74.86,72.88,73.69,{"symbol":5,"time":2454,"open":2455,"high":2456,"low":2457,"close":2458},"2024-11-19",72.11,74.65,71.84,74.51,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":2451},"2024-11-18",73.67,73.92,72.1,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":2469},"2024-11-15",76.46,76.49,73.11,73.66,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2428,"close":2474},"2024-11-14",78.3,78.73,76.93,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":2480},"2024-11-13",78.06,80.71,78.04,78.42,{"symbol":5,"time":2482,"open":771,"high":2483,"low":776,"close":2484},"2024-11-12",79.08,78.22,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2474,"close":2489},"2024-11-11",77.01,78.61,78.45,{"symbol":5,"time":2491,"open":746,"high":2492,"low":717,"close":2493},"2024-11-08",76.96,76.75,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":601,"close":2498},"2024-11-07",76.68,77.67,77.18,{"symbol":5,"time":2500,"open":2501,"high":2502,"low":2446,"close":2503},"2024-11-06",75.75,76.72,76.61,{"symbol":5,"time":2505,"open":2468,"high":2506,"low":2507,"close":625},"2024-11-05",74.42,72.41,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":619},"2024-11-04",71.5,73.68,70.92,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":2517,"close":730},"2024-11-01",72.03,73.53,71.77,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":846,"close":2522},"2024-10-31",72.48,72.61,71.89,{"symbol":5,"time":2524,"open":641,"high":2525,"low":2526,"close":2527},"2024-10-30",74.56,72.31,72.4,{"symbol":5,"time":2529,"open":2530,"high":2531,"low":2527,"close":2532},"2024-10-29",73.27,73.95,73.81,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2024-10-28",72.87,73.46,72.65,73.25,{"symbol":5,"time":2540,"open":2541,"high":2468,"low":2542,"close":2541},"2024-10-25",72.24,71.9,{"symbol":5,"time":2544,"open":837,"high":2545,"low":2546,"close":2547},"2024-10-24",72.84,71.94,72.15,{"symbol":5,"time":2549,"open":723,"high":2550,"low":2455,"close":2551},"2024-10-23",74.36,72.16,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2556,"close":2557},"2024-10-22",73.76,74.33,73.6,74.03,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2563},"2024-10-21",74.64,75.8,73.93,74.04,{"symbol":5,"time":2565,"open":2458,"high":2566,"low":2567,"close":2568},"2024-10-18",75.08,74.02,74.82,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":721,"close":2573},"2024-10-17",75.56,76.07,74.45,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2578,"close":2579},"2024-10-16",78.65,78.91,75.36,75.72,{"symbol":5,"time":2581,"open":2582,"high":2583,"low":2584,"close":2576},"2024-10-15",77.97,79.47,77.9,{"symbol":5,"time":2586,"open":764,"high":2587,"low":635,"close":2582},"2024-10-14",78.21,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":635,"close":711},"2024-10-11",77.87,78.58,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2425,"close":2596},"2024-10-10",76.53,78.48,77.93,{"symbol":5,"time":2598,"open":2599,"high":2503,"low":2600,"close":2601},"2024-10-09",73.45,73.33,76.52,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2604,"close":840},"2024-10-08",71.92,73.31,{"symbol":5,"time":2607,"open":2526,"high":2608,"low":2609,"close":2610},"2024-10-07",72.63,71.47,71.81,{"symbol":5,"time":2612,"open":2613,"high":2613,"low":2614,"close":2526},"2024-10-04",73.29,71.76,{"symbol":5,"time":2616,"open":2604,"high":2617,"low":2618,"close":2619},"2024-10-03",72.62,71.63,72.09,{"symbol":5,"time":2621,"open":2617,"high":2622,"low":2623,"close":2624},"2024-10-02",73.21,72.27,72.39,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2629,"close":2630},"2024-10-01",74.62,74.7,72.47,72.58,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":597,"close":2635},"2024-09-30",73.84,74.49,74.34,{"symbol":5,"time":2637,"open":2568,"high":2638,"low":2639,"close":2640},"2024-09-27",75.18,73.78,73.99,{"symbol":5,"time":2642,"open":585,"high":2643,"low":2516,"close":865},"2024-09-26",75.69,{"symbol":5,"time":2645,"open":2450,"high":2646,"low":2647,"close":2450},"2024-09-25",75.68,74.53,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2578,"close":717},"2024-09-24",76.02,76.54,{"symbol":5,"time":2653,"open":2572,"high":2654,"low":2655,"close":2656},"2024-09-23",76.59,75.58,76.18,{"symbol":5,"time":2658,"open":2659,"high":600,"low":2660,"close":2501},"2024-09-20",74.87,74.32,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":2568,"close":2665},"2024-09-19",75.61,76.15,75.02,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2024-09-18",74.25,74.6,73.44,73.89,{"symbol":5,"time":2673,"open":2427,"high":2674,"low":2532,"close":2675},"2024-09-17",74.94,74.21,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2680,"close":2557},"2024-09-16",74.01,74.93,73.47,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":2685,"close":2686},"2024-09-13",73.75,75.09,73.58,74.06,{"symbol":5,"time":2688,"open":2516,"high":865,"low":2689,"close":2690},"2024-09-12",73.07,73.5,{"symbol":5,"time":2692,"open":2693,"high":2532,"low":2694,"close":2695},"2024-09-11",70.89,70.81,73.34,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2700,"close":2701},"2024-09-10",71.6,71.7,70.56,71,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2707},"2024-09-09",72.69,73.14,71.18,71.27,{"symbol":5,"time":2709,"open":2710,"high":2711,"low":2712,"close":2713},"2024-09-06",74.99,75.34,72.12,72.45,{"symbol":5,"time":2715,"open":2716,"high":2643,"low":2717,"close":2718},"2024-09-05",74.92,74.12,74.71,{"symbol":5,"time":2720,"open":2721,"high":2474,"low":2722,"close":2723},"2024-09-04",74.95,74.3,75.26,{"symbol":5,"time":2725,"open":2591,"high":2726,"low":600,"close":626},"2024-09-03",80.24,{"symbol":5,"time":2728,"open":2729,"high":2730,"low":1173,"close":2473},"2024-08-30",80.06,80.82,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":638,"close":2735},"2024-08-29",83.01,83.88,79.51,{"symbol":5,"time":2737,"open":2179,"high":2197,"low":2738,"close":2739},"2024-08-28",95.36,96.54,{"symbol":5,"time":2741,"open":1952,"high":1721,"low":2742,"close":1998},"2024-08-27",96.33,{"symbol":5,"time":2744,"open":1731,"high":2745,"low":2746,"close":2747},"2024-08-26",99.91,97.11,97.79,{"symbol":5,"time":2749,"open":1587,"high":1961,"low":2750,"close":2751},"2024-08-23",97.31,99.01,{"symbol":5,"time":2753,"open":2754,"high":1570,"low":2755,"close":2746},"2024-08-22",98.9,96.81,{"symbol":5,"time":2757,"open":2758,"high":1724,"low":2759,"close":1958},"2024-08-21",98.49,97.38,{"symbol":5,"time":2761,"open":1958,"high":2762,"low":2209,"close":2763},"2024-08-20",99.12,97.61,{"symbol":5,"time":2765,"open":2766,"high":1958,"low":2767,"close":1958},"2024-08-19",96.96,95.56,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2772,"close":2182},"2024-08-16",95.2,96.84,94.32,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":2777,"close":2778},"2024-08-15",96.5,97.54,95.4,95.51,{"symbol":5,"time":2780,"open":1327,"high":2781,"low":1353,"close":2782},"2024-08-14",95.21,95.08,{"symbol":5,"time":2784,"open":1400,"high":2785,"low":1412,"close":2786},"2024-08-13",94.82,92.82,{"symbol":5,"time":2788,"open":1033,"high":2789,"low":1314,"close":1400},"2024-08-12",92.25,{"symbol":5,"time":2791,"open":932,"high":2000,"low":932,"close":1033},"2024-08-09",{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2797},"2024-08-08",86.64,89.24,86,88.65,{"symbol":5,"time":2799,"open":1222,"high":1380,"low":2271,"close":2800},"2024-08-07",85.76,{"symbol":5,"time":2802,"open":2385,"high":2803,"low":2804,"close":2805},"2024-08-06",84.3,82.08,83.8,{"symbol":5,"time":2807,"open":770,"high":2808,"low":2809,"close":2810},"2024-08-05",84.99,79.68,82.85,{"symbol":5,"time":2812,"open":2813,"high":1431,"low":2814,"close":2815},"2024-08-02",88.97,86.02,86.69,{"symbol":5,"time":2817,"open":2772,"high":1328,"low":2818,"close":1359},"2024-08-01",90.41,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2823,"close":2824},"2024-07-31",93.68,94.86,92.35,93.94,{"symbol":5,"time":2826,"open":1370,"high":2827,"low":1367,"close":2786},"2024-07-30",95.29,{"symbol":5,"time":2829,"open":1610,"high":2830,"low":1384,"close":1636},"2024-07-29",94.56,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2152,"close":2835},"2024-07-26",94.36,95.18,93.48,{"symbol":5,"time":2837,"open":2170,"high":2838,"low":2839,"close":2840},"2024-07-25",95.06,90.92,93.11,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2846},"2024-07-24",94.76,96.3,92.42,92.69,{"symbol":5,"time":2848,"open":1485,"high":2849,"low":2850,"close":2851},"2024-07-23",97.24,94.79,96.05,{"symbol":5,"time":2853,"open":2854,"high":2855,"low":1004,"close":2856},"2024-07-22",94.94,96.99,95.02,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2861,"close":2862},"2024-07-19",94.53,94.73,92.64,94.03,{"symbol":5,"time":2864,"open":1709,"high":2865,"low":2162,"close":2866},"2024-07-18",96.76,93.92,{"symbol":5,"time":2868,"open":2869,"high":1716,"low":2870,"close":2871},"2024-07-17",99.04,95.9,96.19,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2197,"close":2876},"2024-07-16",99.4,100.73,100.39,{"symbol":5,"time":2878,"open":2210,"high":1719,"low":2879,"close":1662},"2024-07-15",96.28,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2786,"close":1609},"2024-07-12",93.19,96.42,{"symbol":5,"time":2885,"open":2886,"high":1541,"low":1094,"close":1327},"2024-07-11",93.88,{"symbol":5,"time":2888,"open":1485,"high":1485,"low":2889,"close":2890},"2024-07-10",91.14,92.79,{"symbol":5,"time":2892,"open":1587,"high":1963,"low":1255,"close":2893},"2024-07-09",94.64,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":1984},"2024-07-08",96.14,98.25,95.77,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2890,"close":2903},"2024-07-05",93.08,96.55,96.35,{"symbol":5,"time":2905,"open":2906,"high":2907,"low":2908,"close":2909},"2024-07-03",94.01,94.77,93.41,93.79,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2914,"close":2915},"2024-07-02",94.84,96.23,93.14,93.61,{"symbol":5,"time":2917,"open":2914,"high":2918,"low":1400,"close":2919},"2024-07-01",94.63,94.55,{"symbol":5,"time":2921,"open":2922,"high":2827,"low":1395,"close":2915},"2024-06-28",92.8,{"symbol":5,"time":2924,"open":2925,"high":1464,"low":2926,"close":1479},"2024-06-27",88.11,88.09,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":934,"close":2931},"2024-06-26",88.54,89.37,88.3,{"symbol":5,"time":2933,"open":506,"high":943,"low":2934,"close":1380},"2024-06-25",87.68,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2939,"close":1311},"2024-06-24",86.51,88.68,86.35,{"symbol":5,"time":2941,"open":2942,"high":2943,"low":2944,"close":2945},"2024-06-21",86.32,87.18,85.8,86.91,{"symbol":5,"time":2947,"open":900,"high":1122,"low":2948,"close":1223},"2024-06-20",85.73,{"symbol":5,"time":2950,"open":509,"high":973,"low":2951,"close":2952},"2024-06-18",87.41,87.54,{"symbol":5,"time":2954,"open":515,"high":2955,"low":1494,"close":1426},"2024-06-17",90.45,{"symbol":5,"time":2957,"open":1074,"high":2958,"low":1063,"close":2959},"2024-06-14",90.47,89.76,{"symbol":5,"time":2961,"open":2962,"high":2963,"low":2964,"close":1527},"2024-06-13",88.83,89.42,87.37,{"symbol":5,"time":2966,"open":2967,"high":2968,"low":905,"close":1111},"2024-06-12",90.57,91.68,{"symbol":5,"time":2970,"open":1062,"high":2971,"low":2257,"close":2972},"2024-06-11",89.83,89.14,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":1089},"2024-06-10",86.82,89.32,86.54,{"symbol":5,"time":2979,"open":1044,"high":926,"low":2406,"close":2980},"2024-06-07",87.42,{"symbol":5,"time":2982,"open":2983,"high":1266,"low":2984,"close":2985},"2024-06-06",88.27,87.56,87.69,{"symbol":5,"time":2987,"open":878,"high":1062,"low":2988,"close":1528},"2024-06-05",87.01,{"symbol":5,"time":2990,"open":2991,"high":1510,"low":1223,"close":2992},"2024-06-04",88.1,86.62,{"symbol":5,"time":2994,"open":1083,"high":1408,"low":1032,"close":506},"2024-06-03",{"symbol":5,"time":2996,"open":513,"high":2997,"low":906,"close":2938},"2024-05-31",91.59,{"symbol":5,"time":2999,"open":3000,"high":1583,"low":1235,"close":3001},"2024-05-30",100.94,88.81,{"symbol":5,"time":3003,"open":2856,"high":3004,"low":2850,"close":3005},"2024-05-29",97.16,96.36,{"symbol":5,"time":3007,"open":1587,"high":1690,"low":2203,"close":3008},"2024-05-28",96.15,{"symbol":5,"time":3010,"open":1963,"high":3011,"low":1993,"close":3004},"2024-05-24",98.39,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":2218,"close":3016},"2024-05-23",102.04,102.75,98.74,{"symbol":5,"time":3018,"open":3019,"high":3020,"low":2187,"close":3021},"2024-05-22",101.38,101.97,100.87,{"symbol":5,"time":3023,"open":3024,"high":3025,"low":3026,"close":3019},"2024-05-21",101.71,102.33,101.3,{"symbol":5,"time":3028,"open":3029,"high":3030,"low":3031,"close":2016},"2024-05-20",102.85,103.25,101.25,{"symbol":5,"time":3033,"open":3000,"high":3034,"low":3035,"close":3036},"2024-05-17",104.11,100.54,102.96,{"symbol":5,"time":3038,"open":1713,"high":3039,"low":1640,"close":1930},"2024-05-16",100.79,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":1963,"close":3044},"2024-05-15",99.03,100.49,99.27,{"symbol":5,"time":3046,"open":2751,"high":1741,"low":3047,"close":1594},"2024-05-14",97.51,{"symbol":5,"time":3049,"open":1587,"high":1719,"low":3050,"close":3051},"2024-05-13",97.42,98.4,{"symbol":5,"time":3053,"open":1537,"high":1657,"low":2775,"close":3050},"2024-05-10",{"symbol":5,"time":3055,"open":3056,"high":3057,"low":3058,"close":3057},"2024-05-09",97.5,98.12,96.6,{"symbol":5,"time":3060,"open":2849,"high":3057,"low":3061,"close":2776},"2024-05-08",96.31,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":1651,"close":3066},"2024-05-07",98.64,99.65,98.56,{"symbol":5,"time":3068,"open":1542,"high":3069,"low":3070,"close":3071},"2024-05-06",99.47,96.93,99.25,{"symbol":5,"time":3073,"open":3074,"high":1554,"low":3075,"close":2902},"2024-05-03",96.9,94.98,{"symbol":5,"time":3077,"open":1396,"high":3078,"low":1479,"close":1692},"2024-05-02",95.6,{"symbol":5,"time":3080,"open":3081,"high":1947,"low":3082,"close":3083},"2024-05-01",94.16,92.03,93.34,{"symbol":5,"time":3085,"open":949,"high":1469,"low":949,"close":3086},"2024-04-30",92.98,{"symbol":5,"time":3088,"open":1332,"high":1328,"low":3089,"close":3090},"2024-04-29",92.56,93.16,{"symbol":5,"time":3092,"open":2236,"high":3093,"low":3094,"close":3095},"2024-04-26",94.3,92.09,92.29,{"symbol":5,"time":3097,"open":1622,"high":3098,"low":3099,"close":3100},"2024-04-25",93.4,90.67,92.93,{"symbol":5,"time":3102,"open":2770,"high":1603,"low":3103,"close":2237},"2024-04-24",93.2,{"symbol":5,"time":3105,"open":3106,"high":1354,"low":1006,"close":3107},"2024-04-23",93.62,94.37,{"symbol":5,"time":3109,"open":1022,"high":2866,"low":1362,"close":2227},"2024-04-22",{"symbol":5,"time":3111,"open":3112,"high":3113,"low":1486,"close":3082},"2024-04-19",93.27,94.26,{"symbol":5,"time":3115,"open":1385,"high":3116,"low":1531,"close":1344},"2024-04-18",95.84,{"symbol":5,"time":3118,"open":3119,"high":2214,"low":2237,"close":1385},"2024-04-17",95.3,{"symbol":5,"time":3121,"open":3122,"high":1543,"low":3083,"close":3123},"2024-04-16",94.29,95.01,{"symbol":5,"time":3125,"open":1587,"high":1587,"low":3126,"close":1636},"2024-04-15",94.19,{"symbol":5,"time":3128,"open":3129,"high":3129,"low":1721,"close":2197},"2024-04-12",100.76,{"symbol":5,"time":3131,"open":3132,"high":3031,"low":3133,"close":1745},"2024-04-11",100,99.35,{"symbol":5,"time":3135,"open":1724,"high":3136,"low":1724,"close":3137},"2024-04-10",100.47,99.45,{"symbol":5,"time":3139,"open":3140,"high":1577,"low":1973,"close":3141},"2024-04-09",101,101.23,{"symbol":5,"time":3143,"open":1758,"high":3144,"low":1565,"close":3145},"2024-04-08",101.69,101.01,{"symbol":5,"time":3147,"open":1956,"high":3148,"low":1696,"close":1583},"2024-04-05",101.76,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":3153,"close":1716},"2024-04-04",102.21,102.65,99.36,{"symbol":5,"time":3155,"open":3156,"high":3157,"low":3031,"close":3158},"2024-04-03",102.78,102.86,102.16,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":3039,"close":3163},"2024-04-02",102.49,102.77,102.64,{"symbol":5,"time":3165,"open":3166,"high":3167,"low":3168,"close":3169},"2024-04-01",104.66,105.01,102.92,103.49,{"symbol":5,"time":3171,"open":2020,"high":3172,"low":3173,"close":3174},"2024-03-28",105.95,104.25,104.62,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":3179,"close":2114},"2024-03-27",105.44,105.69,103.14,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3184,"close":3185},"2024-03-26",106.33,108.55,104.12,104.43,{"symbol":5,"time":3187,"open":3188,"high":3189,"low":3190,"close":3191},"2024-03-25",105.62,105.98,104.6,105.65,{"symbol":5,"time":3193,"open":3194,"high":1796,"low":3195,"close":3196},"2024-03-22",104.61,103.65,106.13,{"symbol":5,"time":3198,"open":3199,"high":3200,"low":3201,"close":3202},"2024-03-21",107.07,107.3,104.74,104.76,{"symbol":5,"time":3204,"open":3205,"high":3206,"low":1788,"close":2107},"2024-03-20",105.83,106.28,{"symbol":5,"time":3208,"open":3209,"high":3210,"low":3211,"close":3212},"2024-03-19",104.14,105.77,103.61,105.36,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3217,"close":3218},"2024-03-18",106.27,106.89,104.78,105.88,{"symbol":5,"time":3220,"open":398,"high":3221,"low":1757,"close":3222},"2024-03-15",107.59,106.1,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3227,"close":3228},"2024-03-14",109.59,109.8,105.86,107.7,{"symbol":5,"time":3230,"open":3231,"high":3232,"low":3233,"close":3234},"2024-03-13",107.1,110.13,106.75,109.66,{"symbol":5,"time":3236,"open":3237,"high":3238,"low":3239,"close":3240},"2024-03-12",108.44,108.92,106.85,107.72,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3245,"close":2139},"2024-03-11",109,110,107.09,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2024-03-08",112.5,114.5,110.15,110.3,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":2130,"close":3256},"2024-03-07",109.83,112.45,111.49,{"symbol":5,"time":3258,"open":3234,"high":3259,"low":3260,"close":3261},"2024-03-06",111.14,106.87,108.9,{"symbol":5,"time":3263,"open":3264,"high":3265,"low":1770,"close":3266},"2024-03-05",108.33,108.45,106.99,{"symbol":5,"time":3268,"open":1912,"high":3244,"low":3269,"close":3270},"2024-03-04",106.56,109.26,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":3182,"close":3275},"2024-03-01",107.64,110.4,108.49,{"symbol":5,"time":3277,"open":3278,"high":1803,"low":3162,"close":3200},"2024-02-29",107.42,{"symbol":5,"time":3280,"open":2796,"high":1286,"low":2391,"close":508},"2024-02-28",{"symbol":5,"time":3282,"open":2815,"high":3283,"low":3284,"close":2945},"2024-02-27",88.15,85.57,{"symbol":5,"time":3286,"open":2402,"high":3287,"low":3288,"close":2942},"2024-02-26",86.94,82.54,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":3293,"close":2375},"2024-02-23",82.98,84.47,82.43,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3298,"close":3299},"2024-02-22",83.11,83.32,81.9,82.3,{"symbol":5,"time":3301,"open":1157,"high":3288,"low":2308,"close":3302},"2024-02-21",81.18,{"symbol":5,"time":3304,"open":3305,"high":1285,"low":3306,"close":3307},"2024-02-20",86.95,82.14,83.66,{"symbol":5,"time":3309,"open":488,"high":507,"low":1102,"close":2252},"2024-02-16",{"symbol":5,"time":3311,"open":2005,"high":3312,"low":1145,"close":509},"2024-02-15",89.48,{"symbol":5,"time":3314,"open":3315,"high":506,"low":863,"close":1057},"2024-02-14",84.31,{"symbol":5,"time":3317,"open":3318,"high":2297,"low":3319,"close":2384},"2024-02-13",82.21,80.61,{"symbol":5,"time":3321,"open":3322,"high":1528,"low":3323,"close":3324},"2024-02-12",87.7,85.64,85.93,{"symbol":5,"time":3326,"open":2796,"high":3327,"low":3328,"close":3329},"2024-02-09",88.99,85.63,87.85,{"symbol":5,"time":3331,"open":2401,"high":3332,"low":3333,"close":2280},"2024-02-08",85.5,82.71,{"symbol":5,"time":3335,"open":3336,"high":2270,"low":750,"close":2346},"2024-02-07",82.25,{"symbol":5,"time":3338,"open":3339,"high":554,"low":3340,"close":2342},"2024-02-06",82.37,80.39,{"symbol":5,"time":3342,"open":1167,"high":3343,"low":3319,"close":3306},"2024-02-05",82.55,{"symbol":5,"time":3345,"open":524,"high":3346,"low":3347,"close":2387},"2024-02-02",84.27,81.7,{"symbol":5,"time":3349,"open":531,"high":3350,"low":554,"close":3351},"2024-02-01",85.51,84.9,{"symbol":5,"time":3353,"open":3354,"high":2391,"low":3355,"close":3356},"2024-01-31",84.96,82.64,82.65,{"symbol":5,"time":3358,"open":3359,"high":877,"low":931,"close":3360},"2024-01-30",86.8,85.38,{"symbol":5,"time":3362,"open":891,"high":925,"low":3363,"close":2144},"2024-01-29",84.72,{"symbol":5,"time":3365,"open":3366,"high":2295,"low":2395,"close":3367},"2024-01-26",84.05,84.77,{"symbol":5,"time":3369,"open":2796,"high":2796,"low":1204,"close":3370},"2024-01-25",84.51,{"symbol":5,"time":3372,"open":2399,"high":3373,"low":1037,"close":3374},"2024-01-24",88.04,85.06,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":3315,"close":3379},"2024-01-23",85.4,86.31,86.21,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3384,"close":3385},"2024-01-22",83.33,86.07,82.95,84.55,{"symbol":5,"time":3387,"open":3388,"high":3389,"low":3390,"close":3391},"2024-01-19",81.85,82.1,80.53,81.28,{"symbol":5,"time":3393,"open":880,"high":567,"low":1150,"close":3394},"2024-01-18",81.22,{"symbol":5,"time":3396,"open":917,"high":537,"low":798,"close":3388},"2024-01-17",{"symbol":5,"time":3398,"open":3399,"high":3297,"low":3400,"close":2281},"2024-01-16",82.83,82.24,{"symbol":5,"time":3402,"open":2376,"high":2355,"low":3403,"close":3404},"2024-01-12",83.67,83.79,{"symbol":5,"time":3406,"open":3407,"high":1224,"low":787,"close":3408},"2024-01-11",83.89,83.78,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3413,"close":3414},"2024-01-10",84.5,84.53,82.41,83.95,{"symbol":5,"time":3416,"open":911,"high":3417,"low":911,"close":2368},"2024-01-09",85.56,{"symbol":5,"time":3419,"open":3420,"high":2395,"low":750,"close":3421},"2024-01-08",82.32,83.86,{"symbol":5,"time":3423,"open":3298,"high":3403,"low":3424,"close":880},"2024-01-05",81.81,{"symbol":5,"time":3426,"open":3296,"high":3427,"low":3428,"close":1040},"2024-01-04",84.32,82.62,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":1197,"close":2395},"2024-01-03",85.68,86.89,{"symbol":5,"time":3434,"open":1091,"high":1274,"low":906,"close":1145},"2024-01-02",{"symbol":5,"time":3436,"open":1361,"high":3437,"low":963,"close":3438},"2023-12-29",91.61,90.53,{"symbol":5,"time":3440,"open":1027,"high":1408,"low":2400,"close":3441},"2023-12-28",91.33,{"symbol":5,"time":3443,"open":3444,"high":501,"low":1098,"close":1277},"2023-12-27",91.67,{"symbol":5,"time":3446,"open":1431,"high":3447,"low":1282,"close":3448},"2023-12-26",92.22,91.72,{"symbol":5,"time":3450,"open":515,"high":2400,"low":3283,"close":2005},"2023-12-22",{"symbol":5,"time":3452,"open":3453,"high":1113,"low":3454,"close":515},"2023-12-21",85.65,85.59,{"symbol":5,"time":3456,"open":3457,"high":1057,"low":3354,"close":3458},"2023-12-20",86.37,85.27,{"symbol":5,"time":3460,"open":940,"high":2143,"low":3461,"close":3462},"2023-12-19",84.26,86.68,{"symbol":5,"time":3464,"open":2338,"high":3465,"low":3466,"close":873},"2023-12-18",84.58,82.06,{"symbol":5,"time":3468,"open":3469,"high":863,"low":3470,"close":911},"2023-12-15",81.58,81.12,{"symbol":5,"time":3472,"open":709,"high":868,"low":2591,"close":3473},"2023-12-14",81.06,{"symbol":5,"time":3475,"open":2426,"high":3476,"low":3477,"close":3478},"2023-12-13",78.98,76.06,78.64,{"symbol":5,"time":3480,"open":3481,"high":574,"low":811,"close":3482},"2023-12-12",73.37,76.99,{"symbol":5,"time":3484,"open":817,"high":625,"low":3485,"close":3486},"2023-12-11",71.61,73.54,{"symbol":5,"time":3488,"open":2522,"high":2690,"low":3489,"close":656},"2023-12-08",71.58,{"symbol":5,"time":3491,"open":3492,"high":3492,"low":3493,"close":817},"2023-12-07",73.98,71.32,{"symbol":5,"time":3495,"open":842,"high":3496,"low":2614,"close":3492},"2023-12-06",74.8,{"symbol":5,"time":3498,"open":3499,"high":813,"low":3500,"close":2704},"2023-12-05",71.82,71.15,{"symbol":5,"time":3502,"open":654,"high":2668,"low":2610,"close":837},"2023-12-04",{"symbol":5,"time":3504,"open":3505,"high":2639,"low":3506,"close":3507},"2023-12-01",67.23,67.13,73.63,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":3513},"2023-11-30",69.3,70.79,66.69,67.05,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3518,"close":3519},"2023-11-29",70.52,72.14,67.39,70.77,{"symbol":5,"time":3521,"open":3522,"high":2613,"low":3523,"close":2521},"2023-11-28",70.03,69.91,{"symbol":5,"time":3525,"open":2526,"high":3526,"low":3527,"close":3527},"2023-11-27",72.7,70.28,{"symbol":5,"time":3529,"open":3530,"high":2538,"low":2510,"close":2538},"2023-11-24",71.91,{"symbol":5,"time":3532,"open":3533,"high":2689,"low":3534,"close":3535},"2023-11-22",70.86,70.36,71.93,{"symbol":5,"time":3537,"open":3538,"high":3539,"low":3540,"close":3541},"2023-11-21",71.53,72.34,69.96,71.02,{"symbol":5,"time":3543,"open":3544,"high":3545,"low":3544,"close":3546},"2023-11-20",70.09,72.22,72.06,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":3551,"close":3552},"2023-11-17",69.49,70.46,68.92,70.22,{"symbol":5,"time":3554,"open":3555,"high":3556,"low":3557,"close":3558},"2023-11-16",69.61,70.98,69.29,69.62,{"symbol":5,"time":3560,"open":3561,"high":3562,"low":848,"close":3563},"2023-11-15",70.7,72.53,70.41,{"symbol":5,"time":3565,"open":848,"high":3566,"low":3567,"close":3568},"2023-11-14",71.54,70.05,70.18,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":3574},"2023-11-13",67.25,69.11,66.99,68.23,{"symbol":5,"time":3576,"open":3577,"high":3578,"low":3579,"close":3580},"2023-11-10",66.51,67.99,65.98,67.77,{"symbol":5,"time":3582,"open":3583,"high":3584,"low":3585,"close":3586},"2023-11-09",67.49,68.84,66.01,66.3,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":3591,"close":3592},"2023-11-08",68.32,68.66,67.04,67.45,{"symbol":5,"time":3594,"open":3595,"high":3596,"low":3597,"close":3598},"2023-11-07",68.98,69.7,67.44,68.45,{"symbol":5,"time":3600,"open":3601,"high":3602,"low":3603,"close":684},"2023-11-06",70,70.12,67.2,{"symbol":5,"time":3605,"open":3606,"high":3607,"low":3608,"close":3609},"2023-11-03",69,70.82,68.15,69.88,{"symbol":5,"time":3611,"open":3523,"high":3612,"low":3613,"close":3578},"2023-11-02",70.95,65.04,{"symbol":5,"time":3615,"open":3616,"high":3617,"low":3505,"close":3618},"2023-11-01",67.78,68.87,68.73,{"symbol":5,"time":3620,"open":3621,"high":3622,"low":3623,"close":3624},"2023-10-31",66.07,67.95,65.41,67.41,{"symbol":5,"time":3626,"open":3583,"high":3627,"low":3628,"close":3629},"2023-10-30",67.72,65.26,65.76,{"symbol":5,"time":3631,"open":3632,"high":3618,"low":3633,"close":3634},"2023-10-27",68.2,66.74,67.08,{"symbol":5,"time":3636,"open":3637,"high":3638,"low":3571,"close":3639},"2023-10-26",67.89,69.42,67.7,{"symbol":5,"time":3641,"open":3642,"high":3643,"low":3644,"close":3645},"2023-10-25",71.52,71.95,66.53,67.42,{"symbol":5,"time":3647,"open":3648,"high":2451,"low":3555,"close":3530},"2023-10-24",69.81,{"symbol":5,"time":3650,"open":3510,"high":3651,"low":3652,"close":3638},"2023-10-23",70.75,67.8,{"symbol":5,"time":3654,"open":3655,"high":3655,"low":857,"close":3656},"2023-10-20",85.29,75.57,{"symbol":5,"time":3658,"open":3659,"high":2943,"low":1037,"close":2297},"2023-10-19",86.7,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":2381,"close":3377},"2023-10-18",85.07,87.34,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":1037,"close":2269},"2023-10-17",85.2,88.53,{"symbol":5,"time":3669,"open":3670,"high":1234,"low":2380,"close":2937},"2023-10-16",83.1,{"symbol":5,"time":3672,"open":3673,"high":2800,"low":3674,"close":3675},"2023-10-13",85.03,82.76,83.08,{"symbol":5,"time":3677,"open":3678,"high":3679,"low":939,"close":3680},"2023-10-12",87.84,88.06,84.6,{"symbol":5,"time":3682,"open":3683,"high":3684,"low":2365,"close":3685},"2023-10-11",85.48,88,87.97,{"symbol":5,"time":3687,"open":3688,"high":1141,"low":2405,"close":937},"2023-10-10",83.5,{"symbol":5,"time":3690,"open":3691,"high":3453,"low":3691,"close":3688},"2023-10-09",79.67,{"symbol":5,"time":3693,"open":3694,"high":797,"low":724,"close":3695},"2023-10-06",75.53,80.42,{"symbol":5,"time":3697,"open":2479,"high":1184,"low":2428,"close":3698},"2023-10-05",76.98,{"symbol":5,"time":3700,"open":3701,"high":3702,"low":574,"close":629},"2023-10-04",78.96,79.7,{"symbol":5,"time":3704,"open":3705,"high":3706,"low":807,"close":3707},"2023-10-03",79.52,81.49,78.84,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3712,"close":808},"2023-10-02",82.36,83.62,79.81,{"symbol":5,"time":3714,"open":3339,"high":3407,"low":2323,"close":3715},"2023-09-29",81.51,{"symbol":5,"time":3717,"open":2809,"high":3718,"low":2308,"close":1181},"2023-09-28",81.63,{"symbol":5,"time":3720,"open":3721,"high":3722,"low":3705,"close":786},"2023-09-27",79.77,81.48,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3725},"2023-09-26",79.63,80.6,79.12,{"symbol":5,"time":3729,"open":3730,"high":3319,"low":3731,"close":706},"2023-09-25",80.43,79.8,{"symbol":5,"time":3733,"open":3413,"high":3428,"low":3734,"close":3735},"2023-09-22",80.55,80.68,{"symbol":5,"time":3737,"open":537,"high":1204,"low":3738,"close":556},"2023-09-21",81.09,[3740,3746,3751,3756,3761,3766,3771,3776,3781,3786,3791,3796,3801,3806,3810,3815,3820,3825,3830,3835,3840,3843,3848,3852,3857,3862,3867,3872,3877,3882,3887,3892,3897,3902,3907,3912,3917,3922,3927,3932,3937,3942,3947,3952,3957,3962,3967,3972,3977,3982,3987,3992,3997,4002,4006,4011,4015,4020,4025,4029,4033,4038,4043,4048,4053,4058,4063,4068,4073,4078,4083,4088,4092,4097,4102,4106,4111,4116,4120,4125,4130,4135,4140,4145,4150,4155,4159,4164,4169,4174,4178,4182,4187,4192,4196,4201,4206,4211,4216,4221,4226,4231,4236,4241,4246,4251,4256,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4310,4315,4320,4325,4330,4335,4340,4345,4350,4355,4360,4365,4370,4375,4380,4385,4390,4395,4400,4405,4410,4415,4420,4425,4430,4435,4440,4445,4450,4455,4460,4465,4470,4475,4479,4484,4489,4494,4499,4504,4509,4514,4518,4523,4527,4532,4537,4542,4547,4552,4557,4561,4564,4569,4574,4578,4582,4585,4589,4593,4598,4601,4606,4611,4616,4621,4625,4630,4635,4639,4643,4647,4652,4657,4662,4666,4671,4675,4680,4685,4690,4695,4700,4704,4709,4714,4719,4724,4729,4734,4739,4744,4748,4752,4757,4760,4765,4770,4775,4780,4784,4786,4790,4795,4800,4804,4809,4813,4818,4823,4828,4831,4836,4841,4846,4851,4854,4859,4864,4869,4873,4878,4882,4887,4891,4896,4901,4906,4911,4916,4921,4926,4930,4934,4938,4943,4948,4953,4958,4963,4968,4973,4978,4983,4987,4992,4997,5002,5007,5011],{"symbol":3741,"time":26,"open":3742,"high":3743,"low":3744,"close":3745},"SPY",761.31,762,757.97,761.69,{"symbol":3741,"time":31,"open":3747,"high":3748,"low":3749,"close":3750},763.15,763.57,759.96,762.6,{"symbol":3741,"time":36,"open":3752,"high":3753,"low":3754,"close":3755},759.5,761.67,749.6,754.05,{"symbol":3741,"time":42,"open":3757,"high":3758,"low":3759,"close":3760},760.12,760.35,756.15,757.39,{"symbol":3741,"time":47,"open":3762,"high":3763,"low":3764,"close":3765},759,763.52,757.93,760.88,{"symbol":3741,"time":53,"open":3767,"high":3768,"low":3769,"close":3770},764.72,766.38,763.6,764.29,{"symbol":3741,"time":59,"open":3772,"high":3773,"low":3774,"close":3775},758.03,760.11,756.64,757.83,{"symbol":3741,"time":65,"open":3777,"high":3778,"low":3779,"close":3780},764.08,764.47,760.94,762.4,{"symbol":3741,"time":71,"open":3782,"high":3783,"low":3784,"close":3785},769.07,769.7,765.14,765.96,{"symbol":3741,"time":77,"open":3787,"high":3788,"low":3789,"close":3790},772.01,772.87,769,770.19,{"symbol":3741,"time":83,"open":3792,"high":3793,"low":3794,"close":3795},767.9,774.03,767.45,773.17,{"symbol":3741,"time":89,"open":3797,"high":3798,"low":3799,"close":3800},762.45,766.43,761.73,765.16,{"symbol":3741,"time":95,"open":3802,"high":3803,"low":3804,"close":3805},762.01,764.67,759.48,761.78,{"symbol":3741,"time":101,"open":3807,"high":3808,"low":3767,"close":3809},767.33,768,767.05,{"symbol":3741,"time":107,"open":3811,"high":3812,"low":3813,"close":3814},771.76,775.3,768.31,769.35,{"symbol":3741,"time":113,"open":3816,"high":3817,"low":3818,"close":3819},768.5,772.36,767.16,771.1,{"symbol":3741,"time":119,"open":3821,"high":3822,"low":3823,"close":3824},764.73,767.35,763.93,766.08,{"symbol":3741,"time":125,"open":3826,"high":3827,"low":3828,"close":3829},766.16,766.78,763.05,765.91,{"symbol":3741,"time":131,"open":3831,"high":3832,"low":3833,"close":3834},764.78,765.22,762.08,763.47,{"symbol":3741,"time":136,"open":3836,"high":3837,"low":3838,"close":3839},766.05,767.85,764.17,765.72,{"symbol":3741,"time":142,"open":3785,"high":3841,"low":3842,"close":3750},768.15,762.04,{"symbol":3741,"time":148,"open":3844,"high":3845,"low":3846,"close":3847},770.36,772.47,768.1,769.06,{"symbol":3741,"time":154,"open":3849,"high":3850,"low":3851,"close":3794},768.7,769.5,766.92,{"symbol":3741,"time":160,"open":3853,"high":3854,"low":3855,"close":3856},776.18,776.78,772.51,772.67,{"symbol":3741,"time":166,"open":3858,"high":3859,"low":3860,"close":3861},778.54,778.8,775.43,776.34,{"symbol":3741,"time":172,"open":3863,"high":3864,"low":3865,"close":3866},774.87,779.37,774.11,777.88,{"symbol":3741,"time":178,"open":3868,"high":3869,"low":3870,"close":3871},774.71,774.9,771.28,772.49,{"symbol":3741,"time":184,"open":3873,"high":3874,"low":3875,"close":3876},774.53,774.61,769.2,770.56,{"symbol":3741,"time":190,"open":3878,"high":3879,"low":3880,"close":3881},772.6,775.05,771.62,773.03,{"symbol":3741,"time":196,"open":3883,"high":3884,"low":3885,"close":3886},771.02,773.92,769.61,773.26,{"symbol":3741,"time":202,"open":3888,"high":3889,"low":3890,"close":3891},770.21,771.82,767.46,768.56,{"symbol":3741,"time":208,"open":3893,"high":3894,"low":3895,"close":3896},775.85,776.85,769.51,769.79,{"symbol":3741,"time":214,"open":3898,"high":3899,"low":3900,"close":3901},760.63,773.41,760.52,771.33,{"symbol":3741,"time":220,"open":3903,"high":3904,"low":3905,"close":3906},749.44,758.58,748.8,757.67,{"symbol":3741,"time":225,"open":3908,"high":3909,"low":3910,"close":3911},744.68,748.9,737.68,747.03,{"symbol":3741,"time":231,"open":3913,"high":3914,"low":3915,"close":3916},736.05,742.45,734.59,741.69,{"symbol":3741,"time":237,"open":3918,"high":3919,"low":3920,"close":3921},739.97,742.68,729.1,729.46,{"symbol":3741,"time":242,"open":3923,"high":3924,"low":3925,"close":3926},739.19,742.79,735.98,740.86,{"symbol":3741,"time":248,"open":3928,"high":3929,"low":3930,"close":3931},744.91,745.53,735.87,739.09,{"symbol":3741,"time":254,"open":3933,"high":3934,"low":3935,"close":3936},738.51,743.72,737.29,738.93,{"symbol":3741,"time":260,"open":3938,"high":3939,"low":3940,"close":3941},739.37,742.56,735.21,738.18,{"symbol":3741,"time":266,"open":3943,"high":3944,"low":3945,"close":3946},746.62,750.02,746.37,747.41,{"symbol":3741,"time":272,"open":3948,"high":3949,"low":3950,"close":3951},746.29,749.04,744.18,748.28,{"symbol":3741,"time":277,"open":3953,"high":3954,"low":3955,"close":3956},747.06,748.73,741.51,742.09,{"symbol":3741,"time":283,"open":3958,"high":3959,"low":3960,"close":3961},742.08,747.29,740.8,743.29,{"symbol":3741,"time":289,"open":3963,"high":3964,"low":3965,"close":3966},752.76,754.57,747.88,750.72,{"symbol":3741,"time":295,"open":3968,"high":3969,"low":3970,"close":3971},754.24,755.58,750.2,754.81,{"symbol":3741,"time":301,"open":3973,"high":3974,"low":3975,"close":3976},750.91,753.34,748.66,751.83,{"symbol":3741,"time":307,"open":3978,"high":3979,"low":3980,"close":3981},752.47,753.91,748,749.17,{"symbol":3741,"time":313,"open":3983,"high":3984,"low":3985,"close":3986},752.05,755.42,748.1,754.95,{"symbol":3741,"time":319,"open":3988,"high":3989,"low":3990,"close":3991},747.35,751.97,745.59,751.71,{"symbol":3741,"time":325,"open":3993,"high":3994,"low":3995,"close":3996},743.16,746.15,739.51,745.4,{"symbol":3741,"time":331,"open":3998,"high":3999,"low":4000,"close":4001},750.22,750.96,745.21,747.71,{"symbol":3741,"time":337,"open":4003,"high":4004,"low":3946,"close":4005},748.74,752.41,751.28,{"symbol":3741,"time":342,"open":4007,"high":4008,"low":4009,"close":4010},747.4,751.31,740.03,744.78,{"symbol":3741,"time":348,"open":4012,"high":3903,"low":4013,"close":4014},745,742.38,745.76,{"symbol":3741,"time":353,"open":4016,"high":4017,"low":4018,"close":4019},741.29,748.02,740.89,746.77,{"symbol":3741,"time":359,"open":4021,"high":4022,"low":4023,"close":4024},736.53,741.56,732.09,741,{"symbol":3741,"time":365,"open":4026,"high":4021,"low":4027,"close":4028},728.95,716.58,728.99,{"symbol":3741,"time":371,"open":4030,"high":3938,"low":4031,"close":4032},738.91,729.6,734.3,{"symbol":3741,"time":377,"open":4034,"high":4035,"low":4036,"close":4037},735.17,739.95,730.84,733.24,{"symbol":3741,"time":383,"open":4039,"high":4040,"low":4041,"close":4042},733.81,739.63,732.3,733.58,{"symbol":3741,"time":389,"open":4044,"high":4045,"low":4046,"close":4047},747.7,750.18,743.13,744.39,{"symbol":3741,"time":395,"open":4049,"high":4050,"low":4051,"close":4052},747.76,748.23,743.86,746.74,{"symbol":3741,"time":401,"open":4054,"high":4055,"low":4056,"close":4057},751.29,752.15,739.22,740.96,{"symbol":3741,"time":407,"open":4059,"high":4060,"low":4061,"close":4062},754.55,755.44,749.88,750.33,{"symbol":3741,"time":413,"open":4064,"high":4065,"low":4066,"close":4067},751.85,756.68,751.76,754.83,{"symbol":3741,"time":418,"open":4069,"high":4070,"low":4071,"close":4072},740.71,744.44,735.03,741.75,{"symbol":3741,"time":424,"open":4074,"high":4075,"low":4076,"close":4077},728.76,740,724.41,737.76,{"symbol":3741,"time":430,"open":4079,"high":4080,"low":4081,"close":4082},733.39,738.38,725.33,725.43,{"symbol":3741,"time":436,"open":4084,"high":4085,"low":4086,"close":4087},743.63,746.9,722.59,737.05,{"symbol":3741,"time":442,"open":4089,"high":4090,"low":4091,"close":4056},743.36,745.34,738.19,{"symbol":3741,"time":446,"open":4093,"high":4094,"low":4095,"close":4096},752.31,752.82,735.53,737.55,{"symbol":3741,"time":452,"open":4098,"high":4099,"low":4100,"close":4101},752.1,758.31,751.47,757.09,{"symbol":3741,"time":458,"open":4103,"high":4104,"low":4105,"close":3968},758.15,758.8,753.57,{"symbol":3741,"time":464,"open":4107,"high":4108,"low":4109,"close":4110},757.03,760.4,756.75,759.57,{"symbol":3741,"time":469,"open":4112,"high":4113,"low":4114,"close":4115},755.36,760.28,754.69,758.54,{"symbol":3741,"time":475,"open":4117,"high":4118,"low":4114,"close":4119},755.9,758.08,756.48,{"symbol":3741,"time":481,"open":4121,"high":4122,"low":4123,"close":4124},750.25,755.15,749.23,754.6,{"symbol":3741,"time":487,"open":4126,"high":4127,"low":4128,"close":4129},750.88,751.38,748.22,750.46,{"symbol":3741,"time":493,"open":4131,"high":4132,"low":4133,"close":4134},750.01,752.13,748.37,750.59,{"symbol":3741,"time":499,"open":4136,"high":4137,"low":4138,"close":4139},746.24,748.94,744.48,745.64,{"symbol":3741,"time":505,"open":4141,"high":4142,"low":4143,"close":4144},738.64,744.87,737.03,742.72,{"symbol":3741,"time":511,"open":4146,"high":4147,"low":4148,"close":4149},735.71,741.87,733.89,741.25,{"symbol":3741,"time":517,"open":4151,"high":4152,"low":4153,"close":4154},734.78,737.65,731.53,733.73,{"symbol":3741,"time":523,"open":4156,"high":4157,"low":4079,"close":4158},739.83,741.42,738.65,{"symbol":3741,"time":529,"open":4160,"high":4161,"low":4162,"close":4163},741.79,743.46,737.96,739.17,{"symbol":3741,"time":535,"open":4165,"high":4166,"low":4167,"close":4168},743.65,749.53,743.56,748.17,{"symbol":3741,"time":541,"open":4170,"high":4171,"low":4172,"close":4173},738.47,743.91,735.47,742.31,{"symbol":3741,"time":547,"open":4175,"high":4176,"low":4177,"close":3941},736.89,738.84,731.83,{"symbol":3741,"time":553,"open":4179,"high":4180,"low":4179,"close":4181},736.45,740.79,739.3,{"symbol":3741,"time":559,"open":4183,"high":4184,"low":4185,"close":4186},734.93,738.08,734.57,737.62,{"symbol":3741,"time":565,"open":4188,"high":4189,"low":4190,"close":4191},735.05,736.13,729.75,731.58,{"symbol":3741,"time":570,"open":4193,"high":3915,"low":4194,"close":4195},728.16,727.82,733.83,{"symbol":3741,"time":576,"open":4197,"high":4198,"low":4199,"close":4200},721.77,725.04,721.49,723.77,{"symbol":3741,"time":582,"open":4202,"high":4203,"low":4204,"close":4205},720.07,722.12,714.99,718.01,{"symbol":3741,"time":588,"open":4207,"high":4208,"low":4209,"close":4210},721.25,724.87,720.47,720.65,{"symbol":3741,"time":593,"open":4212,"high":4213,"low":4214,"close":4215},714.63,719.79,710.45,718.66,{"symbol":3741,"time":599,"open":4217,"high":4218,"low":4219,"close":4220},711,712.2,708.37,711.58,{"symbol":3741,"time":605,"open":4222,"high":4223,"low":4224,"close":4225},711.82,712.88,709.25,711.69,{"symbol":3741,"time":610,"open":4227,"high":4228,"low":4229,"close":4230},713.17,715.63,712.3,715.17,{"symbol":3741,"time":616,"open":4232,"high":4233,"low":4234,"close":4235},710.75,714.47,709.01,713.94,{"symbol":3741,"time":622,"open":4237,"high":4238,"low":4239,"close":4240},709.5,712.36,702.28,708.45,{"symbol":3741,"time":628,"open":4242,"high":4243,"low":4244,"close":4245},709.15,711.45,708.22,711.21,{"symbol":3741,"time":634,"open":4247,"high":4248,"low":4249,"close":4250},710.28,711.28,702.64,704.08,{"symbol":3741,"time":640,"open":4252,"high":4253,"low":4254,"close":4255},708.78,709.91,706.14,708.72,{"symbol":3741,"time":646,"open":4254,"high":4257,"low":4258,"close":4259},712.39,705.76,710.14,{"symbol":3741,"time":652,"open":4261,"high":4262,"low":4263,"close":4264},701.06,702.78,698.53,701.66,{"symbol":3741,"time":658,"open":4266,"high":4267,"low":4268,"close":4269},695.26,700.28,694.2,699.94,{"symbol":3741,"time":664,"open":4271,"high":4272,"low":4273,"close":4274},687.69,694.58,687.66,694.46,{"symbol":3741,"time":670,"open":4276,"high":4277,"low":4278,"close":4279},677.41,686.3,676.58,686.1,{"symbol":3741,"time":676,"open":4281,"high":4282,"low":4283,"close":4284},681.32,682.03,678.45,679.46,{"symbol":3741,"time":682,"open":4286,"high":4287,"low":4288,"close":4289},674.84,681.16,673.77,679.91,{"symbol":3741,"time":686,"open":4291,"high":4292,"low":4293,"close":4294},676.39,677.08,671.46,676.01,{"symbol":3741,"time":691,"open":4296,"high":4297,"low":4298,"close":4299},656.65,659.61,651.06,659.22,{"symbol":3741,"time":697,"open":4301,"high":4302,"low":4303,"close":4304},655.86,659.72,655.52,658.93,{"symbol":3741,"time":703,"open":4306,"high":4307,"low":4308,"close":4309},646.42,658.2,645.11,655.83,{"symbol":3741,"time":708,"open":4311,"high":4312,"low":4313,"close":4314},653.9,658.52,653,655.24,{"symbol":3741,"time":714,"open":4316,"high":4317,"low":4318,"close":4319},638.94,651.54,637.98,650.34,{"symbol":3741,"time":720,"open":4321,"high":4322,"low":4323,"close":4324},640.11,640.37,629.28,631.97,{"symbol":3741,"time":726,"open":4326,"high":4327,"low":4328,"close":4329},642.5,642.66,633.11,634.09,{"symbol":3741,"time":732,"open":4331,"high":4332,"low":4333,"close":4334},652.06,654.85,644.82,645.09,{"symbol":3741,"time":738,"open":4336,"high":4337,"low":4338,"close":4339},658.67,660.89,654.24,656.82,{"symbol":3741,"time":742,"open":4341,"high":4342,"low":4343,"close":4344},651.32,657.03,649.88,653.18,{"symbol":3741,"time":748,"open":4346,"high":4347,"low":4348,"close":4349},658.07,662.62,653.94,655.38,{"symbol":3741,"time":752,"open":4351,"high":4352,"low":4353,"close":4354},656.51,656.69,644.72,648.57,{"symbol":3741,"time":757,"open":4356,"high":4357,"low":4358,"close":4359},656.97,662.98,655.17,659.8,{"symbol":3741,"time":763,"open":4361,"high":4362,"low":4363,"close":4364},668.36,669.72,661.19,661.43,{"symbol":3741,"time":768,"open":4366,"high":4367,"low":4368,"close":4369},672.39,674.44,669.7,670.79,{"symbol":3741,"time":774,"open":4371,"high":4372,"low":4373,"close":4374},668.38,672.07,667.12,669.03,{"symbol":3741,"time":779,"open":4376,"high":4377,"low":4378,"close":4379},669.27,672.34,661.36,662.29,{"symbol":3741,"time":785,"open":4381,"high":4382,"low":4383,"close":4384},671.16,671.65,665.87,666.06,{"symbol":3741,"time":791,"open":4386,"high":4387,"low":4388,"close":4389},677.58,680.08,673.34,676.33,{"symbol":3741,"time":795,"open":4391,"high":4392,"low":4393,"close":4394},677.72,683.36,674.76,677.18,{"symbol":3741,"time":800,"open":4396,"high":4397,"low":4398,"close":4399},666.39,679.92,662.39,678.27,{"symbol":3741,"time":806,"open":4401,"high":4402,"low":4403,"close":4404},673.41,676.11,669.76,672.38,{"symbol":3741,"time":810,"open":4406,"high":4407,"low":4408,"close":4409},682.08,685.53,675.61,681.31,{"symbol":3741,"time":816,"open":4411,"high":4412,"low":4413,"close":4414},681.63,687.09,679.62,685.13,{"symbol":3741,"time":822,"open":4416,"high":4417,"low":4418,"close":4419},675.06,682.61,669.66,680.33,{"symbol":3741,"time":828,"open":4421,"high":4422,"low":4423,"close":4424},678.7,688.62,678.02,686.38,{"symbol":3741,"time":834,"open":4426,"high":4427,"low":4428,"close":4429},683.09,686.86,681.64,685.99,{"symbol":3741,"time":839,"open":4431,"high":4432,"low":4433,"close":4434},693.28,693.3,684.35,689.3,{"symbol":3741,"time":845,"open":4436,"high":4437,"low":4438,"close":4439},690.18,693.68,690.1,693.15,{"symbol":3741,"time":850,"open":4441,"high":4442,"low":4443,"close":4444},681.9,688.35,680,687.35,{"symbol":3741,"time":856,"open":4446,"high":4447,"low":4448,"close":4449},687.83,690,680.37,682.39,{"symbol":3741,"time":861,"open":4451,"high":4452,"low":4453,"close":4454},682.32,690.06,681.73,689.43,{"symbol":3741,"time":867,"open":4456,"high":4457,"low":4458,"close":4459},683.84,686.18,681.55,684.48,{"symbol":3741,"time":872,"open":4461,"high":4462,"low":4463,"close":4464},684.02,689.15,682.83,686.29,{"symbol":3741,"time":876,"open":4466,"high":4467,"low":4468,"close":4469},680.14,684.94,675.78,682.85,{"symbol":3741,"time":882,"open":4471,"high":4472,"low":4473,"close":4474},681.69,686.28,677.52,681.75,{"symbol":3741,"time":888,"open":4476,"high":4477,"low":4448,"close":4478},694.24,695.35,681.27,{"symbol":3741,"time":893,"open":4480,"high":4481,"low":4482,"close":4483},696.39,697.14,689.18,691.96,{"symbol":3741,"time":898,"open":4485,"high":4486,"low":4487,"close":4488},694.95,696.54,691.66,692.12,{"symbol":3741,"time":903,"open":4490,"high":4491,"low":4492,"close":4493},689.42,695.87,688.34,693.95,{"symbol":3741,"time":908,"open":4495,"high":4496,"low":4497,"close":4498},681.46,692.31,680.85,690.62,{"symbol":3741,"time":914,"open":4500,"high":4501,"low":4502,"close":4503},680.94,683.69,675.79,677.62,{"symbol":3741,"time":920,"open":4505,"high":4506,"low":4507,"close":4508},690.35,691.45,681.76,686.19,{"symbol":3741,"time":924,"open":4510,"high":4511,"low":4512,"close":4513},696.21,696.96,684.03,689.53,{"symbol":3741,"time":930,"open":4515,"high":4516,"low":4490,"close":4517},689.58,696.93,695.41,{"symbol":3741,"time":936,"open":4519,"high":4520,"low":4521,"close":4522},691.79,694.21,687.12,691.97,{"symbol":3741,"time":942,"open":4480,"high":4524,"low":4525,"close":4526},697.06,684.83,694.04,{"symbol":3741,"time":948,"open":4528,"high":4529,"low":4530,"close":4531},697.05,697.84,693.94,695.42,{"symbol":3741,"time":954,"open":4533,"high":4534,"low":4535,"close":4536},694.18,696.53,693.57,695.49,{"symbol":3741,"time":960,"open":4538,"high":4539,"low":4540,"close":4541},690.49,694.13,689.92,692.73,{"symbol":3741,"time":966,"open":4543,"high":4544,"low":4545,"close":4546},688.15,690.96,687.16,689.23,{"symbol":3741,"time":972,"open":4548,"high":4549,"low":4550,"close":4551},689.85,691.13,686.92,688.98,{"symbol":3741,"time":976,"open":4553,"high":4554,"low":4555,"close":4556},679.65,688.74,678.13,685.4,{"symbol":3741,"time":981,"open":4558,"high":4559,"low":4560,"close":4386},681.49,684.77,676.57,{"symbol":3741,"time":986,"open":4562,"high":4563,"low":4438,"close":4487},693.66,694.25,{"symbol":3741,"time":991,"open":4565,"high":4566,"low":4567,"close":4568},694.57,695.45,691.25,692.24,{"symbol":3741,"time":997,"open":4570,"high":4571,"low":4572,"close":4573},691,691.72,686.04,690.36,{"symbol":3741,"time":1003,"open":4536,"high":4575,"low":4576,"close":4577},696.09,691.35,693.77,{"symbol":3741,"time":1009,"open":4579,"high":4575,"low":4580,"close":4581},690.68,690.63,695.16,{"symbol":3741,"time":1014,"open":4580,"high":4583,"low":4482,"close":4584},695.31,694.07,{"symbol":3741,"time":1019,"open":4586,"high":4498,"low":4587,"close":4588},688.82,687.49,689.51,{"symbol":3741,"time":1025,"open":4590,"high":4591,"low":4592,"close":4515},692.19,693.96,689.32,{"symbol":3741,"time":1029,"open":4594,"high":4595,"low":4596,"close":4597},687.93,692.32,687.78,691.81,{"symbol":3741,"time":1035,"open":4599,"high":4454,"low":4424,"close":4600},686.54,687.72,{"symbol":3741,"time":1039,"open":4602,"high":4603,"low":4604,"close":4605},685.71,686.87,679.82,683.17,{"symbol":3741,"time":1043,"open":4607,"high":4608,"low":4609,"close":4610},687.14,687.36,681.71,681.92,{"symbol":3741,"time":1049,"open":4612,"high":4613,"low":4614,"close":4615},687.45,688.56,686.58,687.01,{"symbol":3741,"time":1054,"open":4617,"high":4618,"low":4619,"close":4620},687.54,689.2,686.07,687.85,{"symbol":3741,"time":1060,"open":4622,"high":4487,"low":4623,"close":4624},690.64,689.27,690.31,{"symbol":3741,"time":1066,"open":4626,"high":4627,"low":4628,"close":4629},687.95,690.83,687.8,690.38,{"symbol":3741,"time":1071,"open":4631,"high":4632,"low":4633,"close":4634},683.92,688.2,683.87,687.96,{"symbol":3741,"time":1077,"open":4636,"high":4637,"low":4638,"close":4525},683.94,685.36,680.59,{"symbol":3741,"time":1082,"open":4640,"high":4641,"low":4642,"close":4638},676.59,681.09,676.47,{"symbol":3741,"time":1088,"open":4644,"high":4645,"low":4646,"close":4642},677.6,680.74,674.9,{"symbol":3741,"time":1093,"open":4648,"high":4649,"low":4650,"close":4651},679.89,680.44,671.2,671.4,{"symbol":3741,"time":1097,"open":4653,"high":4654,"low":4655,"close":4656},679.23,681.08,674.98,678.87,{"symbol":3741,"time":1100,"open":4658,"high":4659,"low":4660,"close":4661},685.74,685.76,679.25,680.73,{"symbol":3741,"time":1105,"open":4663,"high":4664,"low":4665,"close":4507},688.17,688.88,679.17,{"symbol":3741,"time":1110,"open":4667,"high":4668,"low":4669,"close":4670},685.14,689.25,682.17,689.17,{"symbol":3741,"time":1115,"open":4672,"high":4673,"low":4409,"close":4674},682.56,688.97,687.57,{"symbol":3741,"time":1120,"open":4676,"high":4677,"low":4678,"close":4679},683.15,685.39,682.59,683.04,{"symbol":3741,"time":1126,"open":4681,"high":4682,"low":4683,"close":4684},686.59,686.64,681.57,683.63,{"symbol":3741,"time":1132,"open":4686,"high":4687,"low":4688,"close":4689},685.47,688.39,684.58,685.69,{"symbol":3741,"time":1137,"open":4691,"high":4692,"low":4693,"close":4694},685.3,685.37,681.34,684.39,{"symbol":3741,"time":1143,"open":4696,"high":4697,"low":4698,"close":4699},680.57,684.91,679.69,683.89,{"symbol":3741,"time":1149,"open":4610,"high":4701,"low":4702,"close":4703},683.82,679.33,681.53,{"symbol":3741,"time":1153,"open":4705,"high":4706,"low":4707,"close":4708},678.81,682.99,678.74,680.27,{"symbol":3741,"time":1156,"open":4710,"high":4711,"low":4712,"close":4713},680.86,683.67,680.5,683.39,{"symbol":3741,"time":1160,"open":4715,"high":4716,"low":4717,"close":4718},677.63,681.7,676.72,679.68,{"symbol":3741,"time":1165,"open":4720,"high":4721,"low":4722,"close":4723},668.63,676.21,664.48,675.02,{"symbol":3741,"time":1170,"open":4725,"high":4726,"low":4727,"close":4728},662.69,670.06,661.59,668.73,{"symbol":3741,"time":1175,"open":4730,"high":4731,"low":4732,"close":4733},655.05,664.55,650.85,659.03,{"symbol":3741,"time":1180,"open":4735,"high":4736,"low":4737,"close":4738},672.91,675.56,651.89,652.53,{"symbol":3741,"time":1186,"open":4740,"high":4741,"low":4742,"close":4743},660.78,667.34,658.75,662.63,{"symbol":3741,"time":1190,"open":4745,"high":4746,"low":4301,"close":4747},662.1,665.12,660.08,{"symbol":3741,"time":1195,"open":4368,"high":4749,"low":4750,"close":4751},673.71,662.17,665.67,{"symbol":3741,"time":1200,"open":4753,"high":4754,"low":4755,"close":4756},665.38,675.66,663.27,671.93,{"symbol":3741,"time":1206,"open":4712,"high":4710,"low":4758,"close":4759},670.52,672.04,{"symbol":3741,"time":1211,"open":4761,"high":4762,"low":4763,"close":4764},684.79,684.96,680.95,683.38,{"symbol":3741,"time":1215,"open":4766,"high":4767,"low":4768,"close":4769},679.95,683.57,678.73,683,{"symbol":3741,"time":1221,"open":4771,"high":4772,"low":4773,"close":4774},677.24,682.18,675.03,681.44,{"symbol":3741,"time":1227,"open":4776,"high":4777,"low":4778,"close":4779},667.91,671.08,661.21,670.97,{"symbol":3741,"time":1233,"open":4642,"high":4781,"low":4782,"close":4783},677.38,668.72,670.31,{"symbol":3741,"time":1239,"open":4655,"high":4710,"low":4785,"close":4386},674.17,{"symbol":3741,"time":1244,"open":4402,"high":4787,"low":4788,"close":4789},679.96,674.58,675.24,{"symbol":3741,"time":1249,"open":4791,"high":4792,"low":4793,"close":4794},685.67,685.8,679.94,683.34,{"symbol":3741,"time":1254,"open":4796,"high":4797,"low":4798,"close":4799},685.04,685.08,679.24,682.06,{"symbol":3741,"time":1259,"open":4801,"high":4802,"low":4803,"close":4803},683.9,685.94,679.83,{"symbol":3741,"time":1265,"open":4805,"high":4806,"low":4807,"close":4808},688.72,689.7,682.87,687.39,{"symbol":3741,"time":1270,"open":4810,"high":4811,"low":4525,"close":4812},687.05,688.91,687.06,{"symbol":3741,"time":1276,"open":4814,"high":4815,"low":4816,"close":4817},682.73,685.54,682.12,685.24,{"symbol":3741,"time":1280,"open":4819,"high":4820,"low":4821,"close":4822},676.46,678.47,675.65,677.25,{"symbol":3741,"time":1284,"open":4824,"high":4825,"low":4826,"close":4827},668.12,672.71,667.8,671.76,{"symbol":3741,"time":1290,"open":4829,"high":4829,"low":4830,"close":4826},672,663.3,{"symbol":3741,"time":1293,"open":4832,"high":4833,"low":4834,"close":4835},671.44,672.99,669.98,671.29,{"symbol":3741,"time":1298,"open":4837,"high":4838,"low":4839,"close":4840},667.32,672.21,667.27,671.3,{"symbol":3741,"time":1301,"open":4842,"high":4843,"low":4844,"close":4845},659.5,665.76,658.14,664.39,{"symbol":3741,"time":1304,"open":4847,"high":4848,"low":4849,"close":4850},666.82,668.71,657.11,660.64,{"symbol":3741,"time":1308,"open":4847,"high":4852,"low":4304,"close":4853},670.23,665.17,{"symbol":3741,"time":1313,"open":4855,"high":4856,"low":4857,"close":4858},657.17,665.83,653.17,662.23,{"symbol":3741,"time":1319,"open":4860,"high":4861,"low":4862,"close":4863},660.65,665.13,659.77,663.04,{"symbol":3741,"time":1322,"open":4865,"high":4866,"low":4867,"close":4868},672.13,673.95,652.84,653.02,{"symbol":3741,"time":1326,"open":4870,"high":4871,"low":4872,"close":4381},673.53,673.94,669.21,{"symbol":3741,"time":1331,"open":4874,"high":4875,"low":4876,"close":4877},670.25,673.21,669.42,673.11,{"symbol":3741,"time":1335,"open":4879,"high":4833,"low":4880,"close":4881},672.54,667.67,669.12,{"symbol":3741,"time":1340,"open":4883,"high":4884,"low":4885,"close":4886},671.62,672.51,669.46,671.61,{"symbol":3741,"time":1346,"open":4888,"high":4889,"low":4890,"close":4872},669.99,672.68,668.16,{"symbol":3741,"time":1352,"open":4892,"high":4893,"low":4894,"close":4895},670.45,670.57,666.78,669.22,{"symbol":3741,"time":1358,"open":4897,"high":4898,"low":4899,"close":4900},663.17,669.37,663.06,668.45,{"symbol":3741,"time":1364,"open":4902,"high":4903,"low":4904,"close":4905},662.93,666.65,661.61,666.18,{"symbol":3741,"time":1369,"open":4907,"high":4908,"low":4909,"close":4910},664.36,665.28,661.86,663.68,{"symbol":3741,"time":1374,"open":4912,"high":4913,"low":4914,"close":4915},659.51,662.37,657.88,661.82,{"symbol":3741,"time":1377,"open":4917,"high":4918,"low":4919,"close":4920},657.94,659.41,654.41,658.05,{"symbol":3741,"time":1383,"open":4922,"high":4923,"low":4924,"close":4925},664.51,664.61,659.67,661.1,{"symbol":3741,"time":1388,"open":4927,"high":4741,"low":4928,"close":4929},666.72,661.98,663.21,{"symbol":3741,"time":1394,"open":4931,"high":4932,"low":4750,"close":4933},662.2,667.29,666.84,{"symbol":3741,"time":1398,"open":4935,"high":4731,"low":4936,"close":4937},662.33,660.37,663.7,{"symbol":3741,"time":1403,"open":4939,"high":4940,"low":4941,"close":4942},661.89,664.89,660.27,662.26,{"symbol":3741,"time":1406,"open":4944,"high":4945,"low":4946,"close":4947},660.01,661.72,654.3,659.18,{"symbol":3741,"time":1410,"open":4949,"high":4950,"low":4951,"close":4952},661.47,661.78,659.21,660,{"symbol":3741,"time":1415,"open":4954,"high":4955,"low":4956,"close":4957},659.64,661.04,659.34,660.91,{"symbol":3741,"time":1419,"open":4959,"high":4960,"low":4961,"close":4962},657.6,659.11,656.9,657.41,{"symbol":3741,"time":1424,"open":4964,"high":4965,"low":4966,"close":4967},654.18,658.33,653.59,657.63,{"symbol":3741,"time":1428,"open":4969,"high":4970,"low":4971,"close":4972},653.62,654.55,650.63,652.21,{"symbol":3741,"time":1433,"open":4974,"high":4975,"low":4976,"close":4977},648.97,650.86,647.22,650.33,{"symbol":3741,"time":1438,"open":4979,"high":4980,"low":4981,"close":4982},648.62,649.84,647.23,648.83,{"symbol":3741,"time":1444,"open":4984,"high":4972,"low":4985,"close":4986},651.48,643.33,647.24,{"symbol":3741,"time":1449,"open":4988,"high":4989,"low":4990,"close":4991},644.42,649.15,643.51,649.12,{"symbol":3741,"time":1455,"open":4993,"high":4994,"low":4995,"close":4996},642.67,644.21,640.46,643.74,{"symbol":3741,"time":1459,"open":4998,"high":4999,"low":5000,"close":5001},637.5,640.49,634.92,640.27,{"symbol":3741,"time":1463,"open":5003,"high":5004,"low":5005,"close":5006},647.47,647.84,643.14,645.05,{"symbol":3741,"time":1468,"open":4986,"high":5008,"low":5009,"close":5010},649.48,645.34,648.92,{"symbol":3741,"time":1472,"open":5012,"high":5013,"low":4988,"close":5014},644.57,647.37,646.63,[5016,5020,5023,5025,5029,5031,5033,5034,5036,5038,5040,5042,5044,5046,5048,5049,5051,5053,5055,5057,5059,5061,5063,5066,5068,5070,5072,5074,5076,5078,5080,5082,5083,5085,5087,5089,5091,5093,5095,5097,5099,5100,5101,5103,5105,5106,5108,5110,5111,5113,5115,5117,5119,5121,5123,5125,5127,5129,5131,5133,5135,5137,5139,5141,5142],{"time":107,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5017,"trading_system":5018,"datetime":5019},"BULLISH","ADX","2026-08-28 00:00:00",{"time":113,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5017,"trading_system":5021,"datetime":5022},"MACD","2026-08-27 00:00:00",{"time":113,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5017,"trading_system":5024,"datetime":5022},"CCI",{"time":142,"symbol":5,"current_signal":5026,"signal_change":23,"signal_type":5027,"trading_system":5024,"datetime":5028},"False","BEARISH","2026-08-20 00:00:00",{"time":160,"symbol":5,"current_signal":5026,"signal_change":23,"signal_type":5027,"trading_system":5021,"datetime":5030},"2026-08-17 00:00:00",{"time":172,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5017,"trading_system":5024,"datetime":5032},"2026-08-13 00:00:00",{"time":172,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5017,"trading_system":5021,"datetime":5032},{"time":178,"symbol":5,"current_signal":5026,"signal_change":23,"signal_type":5027,"trading_system":5021,"datetime":5035},"2026-08-12 00:00:00",{"time":178,"symbol":5,"current_signal":5026,"signal_change":23,"signal_type":5027,"trading_system":5037,"datetime":5035},"RSI",{"time":184,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5017,"trading_system":5021,"datetime":5039},"2026-08-11 00:00:00",{"time":214,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5017,"trading_system":5037,"datetime":5041},"2026-08-04 00:00:00",{"time":242,"symbol":5,"current_signal":5026,"signal_change":23,"signal_type":5027,"trading_system":5024,"datetime":5043},"2026-07-28 00:00:00",{"time":266,"symbol":5,"current_signal":5026,"signal_change":23,"signal_type":5027,"trading_system":5018,"datetime":5045},"2026-07-22 00:00:00",{"time":283,"symbol":5,"current_signal":5026,"signal_change":23,"signal_type":5027,"trading_system":5021,"datetime":5047},"2026-07-17 00:00:00",{"time":283,"symbol":5,"current_signal":5026,"signal_change":23,"signal_type":5027,"trading_system":5037,"datetime":5047},{"time":353,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5017,"trading_system":5021,"datetime":5050},"2026-06-30 00:00:00",{"time":359,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5017,"trading_system":5018,"datetime":5052},"2026-06-29 00:00:00",{"time":383,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5017,"trading_system":5037,"datetime":5054},"2026-06-23 00:00:00",{"time":395,"symbol":5,"current_signal":5026,"signal_change":23,"signal_type":5027,"trading_system":5018,"datetime":5056},"2026-06-18 00:00:00",{"time":424,"symbol":5,"current_signal":5026,"signal_change":23,"signal_type":5027,"trading_system":5021,"datetime":5058},"2026-06-11 00:00:00",{"time":523,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5017,"trading_system":5018,"datetime":5060},"2026-05-18 00:00:00",{"time":523,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5017,"trading_system":5062,"datetime":5060},"BollingerBands",{"time":547,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5017,"trading_system":5064,"datetime":5065},"MA","2026-05-12 00:00:00",{"time":565,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5017,"trading_system":5024,"datetime":5067},"2026-05-07 00:00:00",{"time":570,"symbol":5,"current_signal":5026,"signal_change":23,"signal_type":5027,"trading_system":5037,"datetime":5069},"2026-05-06 00:00:00",{"time":640,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5017,"trading_system":5021,"datetime":5071},"2026-04-20 00:00:00",{"time":652,"symbol":5,"current_signal":5026,"signal_change":23,"signal_type":5027,"trading_system":5018,"datetime":5073},"2026-04-16 00:00:00",{"time":682,"symbol":5,"current_signal":5026,"signal_change":23,"signal_type":5027,"trading_system":5021,"datetime":5075},"2026-04-09 00:00:00",{"time":714,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5017,"trading_system":5021,"datetime":5077},"2026-03-31 00:00:00",{"time":720,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5017,"trading_system":5018,"datetime":5079},"2026-03-30 00:00:00",{"time":726,"symbol":5,"current_signal":5026,"signal_change":23,"signal_type":5027,"trading_system":5018,"datetime":5081},"2026-03-27 00:00:00",{"time":726,"symbol":5,"current_signal":5026,"signal_change":23,"signal_type":5027,"trading_system":5021,"datetime":5081},{"time":785,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5017,"trading_system":5018,"datetime":5084},"2026-03-12 00:00:00",{"time":810,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5017,"trading_system":5021,"datetime":5086},"2026-03-05 00:00:00",{"time":893,"symbol":5,"current_signal":5026,"signal_change":23,"signal_type":5027,"trading_system":5064,"datetime":5088},"2026-02-11 00:00:00",{"time":908,"symbol":5,"current_signal":5026,"signal_change":23,"signal_type":5027,"trading_system":5018,"datetime":5090},"2026-02-06 00:00:00",{"time":924,"symbol":5,"current_signal":5026,"signal_change":23,"signal_type":5027,"trading_system":5062,"datetime":5092},"2026-02-03 00:00:00",{"time":942,"symbol":5,"current_signal":5026,"signal_change":23,"signal_type":5027,"trading_system":5024,"datetime":5094},"2026-01-29 00:00:00",{"time":981,"symbol":5,"current_signal":5026,"signal_change":23,"signal_type":5027,"trading_system":5021,"datetime":5096},"2026-01-20 00:00:00",{"time":1025,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5017,"trading_system":5062,"datetime":5098},"2026-01-07 00:00:00",{"time":1025,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5017,"trading_system":5024,"datetime":5098},{"time":1025,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5017,"trading_system":5021,"datetime":5098},{"time":1035,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5017,"trading_system":5037,"datetime":5102},"2026-01-05 00:00:00",{"time":1039,"symbol":5,"current_signal":5026,"signal_change":23,"signal_type":5027,"trading_system":5062,"datetime":5104},"2026-01-02 00:00:00",{"time":1039,"symbol":5,"current_signal":5026,"signal_change":23,"signal_type":5027,"trading_system":5024,"datetime":5104},{"time":1054,"symbol":5,"current_signal":5026,"signal_change":23,"signal_type":5027,"trading_system":5021,"datetime":5107},"2025-12-29 00:00:00",{"time":1071,"symbol":5,"current_signal":5026,"signal_change":23,"signal_type":5027,"trading_system":5037,"datetime":5109},"2025-12-23 00:00:00",{"time":1071,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5017,"trading_system":5064,"datetime":5109},{"time":1093,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5017,"trading_system":5018,"datetime":5112},"2025-12-17 00:00:00",{"time":1097,"symbol":5,"current_signal":5026,"signal_change":23,"signal_type":5027,"trading_system":5018,"datetime":5114},"2025-12-16 00:00:00",{"time":1110,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5017,"trading_system":5018,"datetime":5116},"2025-12-11 00:00:00",{"time":1115,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5017,"trading_system":5062,"datetime":5118},"2025-12-10 00:00:00",{"time":1137,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5017,"trading_system":5024,"datetime":5120},"2025-12-04 00:00:00",{"time":1153,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5017,"trading_system":5021,"datetime":5122},"2025-12-01 00:00:00",{"time":1180,"symbol":5,"current_signal":5026,"signal_change":23,"signal_type":5027,"trading_system":5018,"datetime":5124},"2025-11-20 00:00:00",{"time":1195,"symbol":5,"current_signal":5026,"signal_change":23,"signal_type":5027,"trading_system":5062,"datetime":5126},"2025-11-17 00:00:00",{"time":1239,"symbol":5,"current_signal":5026,"signal_change":23,"signal_type":5027,"trading_system":5021,"datetime":5128},"2025-11-05 00:00:00",{"time":1254,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5017,"trading_system":5021,"datetime":5130},"2025-10-31 00:00:00",{"time":1265,"symbol":5,"current_signal":5026,"signal_change":23,"signal_type":5027,"trading_system":5021,"datetime":5132},"2025-10-29 00:00:00",{"time":1270,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5017,"trading_system":5021,"datetime":5134},"2025-10-28 00:00:00",{"time":1298,"symbol":5,"current_signal":5026,"signal_change":23,"signal_type":5027,"trading_system":5064,"datetime":5136},"2025-10-20 00:00:00",{"time":1319,"symbol":5,"current_signal":5026,"signal_change":23,"signal_type":5027,"trading_system":5024,"datetime":5138},"2025-10-13 00:00:00",{"time":1322,"symbol":5,"current_signal":5026,"signal_change":23,"signal_type":5027,"trading_system":5021,"datetime":5140},"2025-10-10 00:00:00",{"time":1322,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5017,"trading_system":5064,"datetime":5140},{"time":1352,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5017,"trading_system":5062,"datetime":5143},"2025-10-02 00:00:00",[5145,5151,5156,5162,5167,5172,5177,5183,5188,5193,5198,5203,5208,5213,5218,5223,5228,5233,5238,5243,5248,5253,5258,5263,5268,5273,5278,5283,5288,5293,5298,5304,5310,5316,5322,5328,5334,5340,5346,5352,5358,5364,5370,5376,5382,5388,5394,5400,5406,5412,5419,5425,5431,5437,5443,5449],{"symbol":5,"form":5146,"filingdate":748,"primarydocument":5147,"accessionnumber":5148,"filing_url":5149,"sec_url":5150},"8-K","okta-20260319.htm","0001660134-26-000029","https://www.sec.gov/Archives/edgar/data/1660134/000166013426000029/okta-20260319.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013426000029/0001660134-26-000029-index.htm",{"symbol":5,"form":5146,"filingdate":791,"primarydocument":5152,"accessionnumber":5153,"filing_url":5154,"sec_url":5155},"okta-20260305.htm","0001660134-26-000024","https://www.sec.gov/Archives/edgar/data/1660134/000166013426000024/okta-20260305.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013426000024/0001660134-26-000024-index.htm",{"symbol":5,"form":5157,"filingdate":810,"primarydocument":5158,"accessionnumber":5159,"filing_url":5160,"sec_url":5161},"10-K","okta-20260131.htm","0001660134-26-000020","https://www.sec.gov/Archives/edgar/data/1660134/000166013426000020/okta-20260131.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013426000020/0001660134-26-000020-index.htm",{"symbol":5,"form":5146,"filingdate":816,"primarydocument":5163,"accessionnumber":5164,"filing_url":5165,"sec_url":5166},"okta-20260304.htm","0001660134-26-000016","https://www.sec.gov/Archives/edgar/data/1660134/000166013426000016/okta-20260304.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013426000016/0001660134-26-000016-index.htm",{"symbol":5,"form":5146,"filingdate":1035,"primarydocument":5168,"accessionnumber":5169,"filing_url":5170,"sec_url":5171},"okta-20260105.htm","0001660134-26-000003","https://www.sec.gov/Archives/edgar/data/1660134/000166013426000003/okta-20260105.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013426000003/0001660134-26-000003-index.htm",{"symbol":5,"form":5146,"filingdate":1082,"primarydocument":5173,"accessionnumber":5174,"filing_url":5175,"sec_url":5176},"okta-20251215.htm","0001660134-25-000173","https://www.sec.gov/Archives/edgar/data/1660134/000166013425000173/okta-20251215.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013425000173/0001660134-25-000173-index.htm",{"symbol":5,"form":5178,"filingdate":1143,"primarydocument":5179,"accessionnumber":5180,"filing_url":5181,"sec_url":5182},"10-Q","okta-20251031.htm","0001660134-25-000171","https://www.sec.gov/Archives/edgar/data/1660134/000166013425000171/okta-20251031.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013425000171/0001660134-25-000171-index.htm",{"symbol":5,"form":5146,"filingdate":1149,"primarydocument":5184,"accessionnumber":5185,"filing_url":5186,"sec_url":5187},"okta-20251202.htm","0001660134-25-000170","https://www.sec.gov/Archives/edgar/data/1660134/000166013425000170/okta-20251202.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013425000170/0001660134-25-000170-index.htm",{"symbol":5,"form":5178,"filingdate":1472,"primarydocument":5189,"accessionnumber":5190,"filing_url":5191,"sec_url":5192},"okta-20250731.htm","0001660134-25-000157","https://www.sec.gov/Archives/edgar/data/1660134/000166013425000157/okta-20250731.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013425000157/0001660134-25-000157-index.htm",{"symbol":5,"form":5146,"filingdate":1478,"primarydocument":5194,"accessionnumber":5195,"filing_url":5196,"sec_url":5197},"okta-20250826.htm","0001660134-25-000156","https://www.sec.gov/Archives/edgar/data/1660134/000166013425000156/okta-20250826.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013425000156/0001660134-25-000156-index.htm",{"symbol":5,"form":5146,"filingdate":1512,"primarydocument":5199,"accessionnumber":5200,"filing_url":5201,"sec_url":5202},"okta-20250811.htm","0001660134-25-000138","https://www.sec.gov/Archives/edgar/data/1660134/000166013425000138/okta-20250811.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013425000138/0001660134-25-000138-index.htm",{"symbol":5,"form":5146,"filingdate":1695,"primarydocument":5204,"accessionnumber":5205,"filing_url":5206,"sec_url":5207},"okta-20250620.htm","0001660134-25-000119","https://www.sec.gov/Archives/edgar/data/1660134/000166013425000119/okta-20250620.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013425000119/0001660134-25-000119-index.htm",{"symbol":5,"form":5178,"filingdate":1801,"primarydocument":5209,"accessionnumber":5210,"filing_url":5211,"sec_url":5212},"okta-20250430.htm","0001660134-25-000093","https://www.sec.gov/Archives/edgar/data/1660134/000166013425000093/okta-20250430.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013425000093/0001660134-25-000093-index.htm",{"symbol":5,"form":5146,"filingdate":1807,"primarydocument":5214,"accessionnumber":5215,"filing_url":5216,"sec_url":5217},"okta-20250527.htm","0001660134-25-000091","https://www.sec.gov/Archives/edgar/data/1660134/000166013425000091/okta-20250527.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013425000091/0001660134-25-000091-index.htm",{"symbol":5,"form":5157,"filingdate":2129,"primarydocument":5219,"accessionnumber":5220,"filing_url":5221,"sec_url":5222},"okta-20250131.htm","0001660134-25-000049","https://www.sec.gov/Archives/edgar/data/1660134/000166013425000049/okta-20250131.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013425000049/0001660134-25-000049-index.htm",{"symbol":5,"form":5146,"filingdate":2141,"primarydocument":5224,"accessionnumber":5225,"filing_url":5226,"sec_url":5227},"okta-20250303.htm","0001660134-25-000043","https://www.sec.gov/Archives/edgar/data/1660134/000166013425000043/okta-20250303.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013425000043/0001660134-25-000043-index.htm",{"symbol":5,"form":5146,"filingdate":2202,"primarydocument":5229,"accessionnumber":5230,"filing_url":5231,"sec_url":5232},"okta-20250210.htm","0001660134-25-000024","https://www.sec.gov/Archives/edgar/data/1660134/000166013425000024/okta-20250210.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013425000024/0001660134-25-000024-index.htm",{"symbol":5,"form":5146,"filingdate":2221,"primarydocument":5234,"accessionnumber":5235,"filing_url":5236,"sec_url":5237},"okta-20250204.htm","0001660134-25-000015","https://www.sec.gov/Archives/edgar/data/1660134/000166013425000015/okta-20250204.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013425000015/0001660134-25-000015-index.htm",{"symbol":5,"form":5178,"filingdate":2404,"primarydocument":5239,"accessionnumber":5240,"filing_url":5241,"sec_url":5242},"okta-20241031.htm","0001660134-24-000168","https://www.sec.gov/Archives/edgar/data/1660134/000166013424000168/okta-20241031.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013424000168/0001660134-24-000168-index.htm",{"symbol":5,"form":5146,"filingdate":2408,"primarydocument":5244,"accessionnumber":5245,"filing_url":5246,"sec_url":5247},"okta-20241203.htm","0001660134-24-000165","https://www.sec.gov/Archives/edgar/data/1660134/000166013424000165/okta-20241203.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013424000165/0001660134-24-000165-index.htm",{"symbol":5,"form":5178,"filingdate":2732,"primarydocument":5249,"accessionnumber":5250,"filing_url":5251,"sec_url":5252},"okta-20240731.htm","0001660134-24-000138","https://www.sec.gov/Archives/edgar/data/1660134/000166013424000138/okta-20240731.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013424000138/0001660134-24-000138-index.htm",{"symbol":5,"form":5146,"filingdate":2737,"primarydocument":5254,"accessionnumber":5255,"filing_url":5256,"sec_url":5257},"okta-20240828.htm","0001660134-24-000134","https://www.sec.gov/Archives/edgar/data/1660134/000166013424000134/okta-20240828.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013424000134/0001660134-24-000134-index.htm",{"symbol":5,"form":5146,"filingdate":2936,"primarydocument":5259,"accessionnumber":5260,"filing_url":5261,"sec_url":5262},"okta-20240620.htm","0001660134-24-000107","https://www.sec.gov/Archives/edgar/data/1660134/000166013424000107/okta-20240620.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013424000107/0001660134-24-000107-index.htm",{"symbol":5,"form":5178,"filingdate":2999,"primarydocument":5264,"accessionnumber":5265,"filing_url":5266,"sec_url":5267},"okta-20240430.htm","0001660134-24-000088","https://www.sec.gov/Archives/edgar/data/1660134/000166013424000088/okta-20240430.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013424000088/0001660134-24-000088-index.htm",{"symbol":5,"form":5146,"filingdate":3003,"primarydocument":5269,"accessionnumber":5270,"filing_url":5271,"sec_url":5272},"okta-20240529.htm","0001660134-24-000085","https://www.sec.gov/Archives/edgar/data/1660134/000166013424000085/okta-20240529.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013424000085/0001660134-24-000085-index.htm",{"symbol":5,"form":5157,"filingdate":3272,"primarydocument":5274,"accessionnumber":5275,"filing_url":5276,"sec_url":5277},"okta-20240131.htm","0001660134-24-000025","https://www.sec.gov/Archives/edgar/data/1660134/000166013424000025/okta-20240131.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013424000025/0001660134-24-000025-index.htm",{"symbol":5,"form":5146,"filingdate":3280,"primarydocument":5279,"accessionnumber":5280,"filing_url":5281,"sec_url":5282},"okta-20240228.htm","0001660134-24-000019","https://www.sec.gov/Archives/edgar/data/1660134/000166013424000019/okta-20240228.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013424000019/0001660134-24-000019-index.htm",{"symbol":5,"form":5146,"filingdate":3349,"primarydocument":5284,"accessionnumber":5285,"filing_url":5286,"sec_url":5287},"okta-20240201.htm","0001660134-24-000005","https://www.sec.gov/Archives/edgar/data/1660134/000166013424000005/okta-20240201.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013424000005/0001660134-24-000005-index.htm",{"symbol":5,"form":5178,"filingdate":3504,"primarydocument":5289,"accessionnumber":5290,"filing_url":5291,"sec_url":5292},"okta-20231031.htm","0001660134-23-000068","https://www.sec.gov/Archives/edgar/data/1660134/000166013423000068/okta-20231031.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013423000068/0001660134-23-000068-index.htm",{"symbol":5,"form":5146,"filingdate":3515,"primarydocument":5294,"accessionnumber":5295,"filing_url":5296,"sec_url":5297},"okta-20231129.htm","0001660134-23-000065","https://www.sec.gov/Archives/edgar/data/1660134/000166013423000065/okta-20231129.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013423000065/0001660134-23-000065-index.htm",{"symbol":5,"form":5178,"filingdate":5299,"primarydocument":5300,"accessionnumber":5301,"filing_url":5302,"sec_url":5303},"2023-08-31","okta-20230731.htm","0001660134-23-000045","https://www.sec.gov/Archives/edgar/data/1660134/000166013423000045/okta-20230731.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013423000045/0001660134-23-000045-index.htm",{"symbol":5,"form":5146,"filingdate":5305,"primarydocument":5306,"accessionnumber":5307,"filing_url":5308,"sec_url":5309},"2023-08-30","okta-20230824.htm","0001660134-23-000044","https://www.sec.gov/Archives/edgar/data/1660134/000166013423000044/okta-20230824.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013423000044/0001660134-23-000044-index.htm",{"symbol":5,"form":5146,"filingdate":5311,"primarydocument":5312,"accessionnumber":5313,"filing_url":5314,"sec_url":5315},"2023-06-23","d424048d8k.htm","0001193125-23-173821","https://www.sec.gov/Archives/edgar/data/1660134/000119312523173821/d424048d8k.htm","https://www.sec.gov/Archives/edgar/data/1660134/000119312523173821/0001193125-23-173821-index.htm",{"symbol":5,"form":5178,"filingdate":5317,"primarydocument":5318,"accessionnumber":5319,"filing_url":5320,"sec_url":5321},"2023-06-01","okta-20230430.htm","0001660134-23-000033","https://www.sec.gov/Archives/edgar/data/1660134/000166013423000033/okta-20230430.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013423000033/0001660134-23-000033-index.htm",{"symbol":5,"form":5146,"filingdate":5323,"primarydocument":5324,"accessionnumber":5325,"filing_url":5326,"sec_url":5327},"2023-05-31","okta-20230531.htm","0001660134-23-000032","https://www.sec.gov/Archives/edgar/data/1660134/000166013423000032/okta-20230531.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013423000032/0001660134-23-000032-index.htm",{"symbol":5,"form":5146,"filingdate":5329,"primarydocument":5330,"accessionnumber":5331,"filing_url":5332,"sec_url":5333},"2023-04-28","d462366d8k.htm","0001193125-23-127592","https://www.sec.gov/Archives/edgar/data/1660134/000119312523127592/d462366d8k.htm","https://www.sec.gov/Archives/edgar/data/1660134/000119312523127592/0001193125-23-127592-index.htm",{"symbol":5,"form":5157,"filingdate":5335,"primarydocument":5336,"accessionnumber":5337,"filing_url":5338,"sec_url":5339},"2023-03-03","okta-20230131.htm","0001660134-23-000013","https://www.sec.gov/Archives/edgar/data/1660134/000166013423000013/okta-20230131.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013423000013/0001660134-23-000013-index.htm",{"symbol":5,"form":5146,"filingdate":5341,"primarydocument":5342,"accessionnumber":5343,"filing_url":5344,"sec_url":5345},"2023-03-01","okta-20230227.htm","0001660134-23-000009","https://www.sec.gov/Archives/edgar/data/1660134/000166013423000009/okta-20230227.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013423000009/0001660134-23-000009-index.htm",{"symbol":5,"form":5146,"filingdate":5347,"primarydocument":5348,"accessionnumber":5349,"filing_url":5350,"sec_url":5351},"2023-02-02","d443969d8k.htm","0001193125-23-022188","https://www.sec.gov/Archives/edgar/data/1660134/000119312523022188/d443969d8k.htm","https://www.sec.gov/Archives/edgar/data/1660134/000119312523022188/0001193125-23-022188-index.htm",{"symbol":5,"form":5178,"filingdate":5353,"primarydocument":5354,"accessionnumber":5355,"filing_url":5356,"sec_url":5357},"2022-12-01","okta-20221031.htm","0001660134-22-000056","https://www.sec.gov/Archives/edgar/data/1660134/000166013422000056/okta-20221031.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013422000056/0001660134-22-000056-index.htm",{"symbol":5,"form":5146,"filingdate":5359,"primarydocument":5360,"accessionnumber":5361,"filing_url":5362,"sec_url":5363},"2022-11-30","okta-20221128.htm","0001660134-22-000055","https://www.sec.gov/Archives/edgar/data/1660134/000166013422000055/okta-20221128.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013422000055/0001660134-22-000055-index.htm",{"symbol":5,"form":5178,"filingdate":5365,"primarydocument":5366,"accessionnumber":5367,"filing_url":5368,"sec_url":5369},"2022-09-01","okta-20220731.htm","0001660134-22-000042","https://www.sec.gov/Archives/edgar/data/1660134/000166013422000042/okta-20220731.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013422000042/0001660134-22-000042-index.htm",{"symbol":5,"form":5146,"filingdate":5371,"primarydocument":5372,"accessionnumber":5373,"filing_url":5374,"sec_url":5375},"2022-08-31","okta-20220826.htm","0001660134-22-000041","https://www.sec.gov/Archives/edgar/data/1660134/000166013422000041/okta-20220826.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013422000041/0001660134-22-000041-index.htm",{"symbol":5,"form":5146,"filingdate":5377,"primarydocument":5378,"accessionnumber":5379,"filing_url":5380,"sec_url":5381},"2022-08-22","d274610d8k.htm","0001193125-22-226462","https://www.sec.gov/Archives/edgar/data/1660134/000119312522226462/d274610d8k.htm","https://www.sec.gov/Archives/edgar/data/1660134/000119312522226462/0001193125-22-226462-index.htm",{"symbol":5,"form":5146,"filingdate":5383,"primarydocument":5384,"accessionnumber":5385,"filing_url":5386,"sec_url":5387},"2022-07-18","d373814d8k.htm","0001193125-22-196321","https://www.sec.gov/Archives/edgar/data/1660134/000119312522196321/d373814d8k.htm","https://www.sec.gov/Archives/edgar/data/1660134/000119312522196321/0001193125-22-196321-index.htm",{"symbol":5,"form":5146,"filingdate":5389,"primarydocument":5390,"accessionnumber":5391,"filing_url":5392,"sec_url":5393},"2022-06-24","d326204d8k.htm","0001193125-22-180737","https://www.sec.gov/Archives/edgar/data/1660134/000119312522180737/d326204d8k.htm","https://www.sec.gov/Archives/edgar/data/1660134/000119312522180737/0001193125-22-180737-index.htm",{"symbol":5,"form":5178,"filingdate":5395,"primarydocument":5396,"accessionnumber":5397,"filing_url":5398,"sec_url":5399},"2022-06-03","okta-20220430.htm","0001660134-22-000026","https://www.sec.gov/Archives/edgar/data/1660134/000166013422000026/okta-20220430.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013422000026/0001660134-22-000026-index.htm",{"symbol":5,"form":5146,"filingdate":5401,"primarydocument":5402,"accessionnumber":5403,"filing_url":5404,"sec_url":5405},"2022-06-02","okta-20220602.htm","0001660134-22-000025","https://www.sec.gov/Archives/edgar/data/1660134/000166013422000025/okta-20220602.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013422000025/0001660134-22-000025-index.htm",{"symbol":5,"form":5146,"filingdate":5407,"primarydocument":5408,"accessionnumber":5409,"filing_url":5410,"sec_url":5411},"2022-04-29","d323985d8k.htm","0001193125-22-128099","https://www.sec.gov/Archives/edgar/data/1660134/000119312522128099/d323985d8k.htm","https://www.sec.gov/Archives/edgar/data/1660134/000119312522128099/0001193125-22-128099-index.htm",{"symbol":5,"form":5413,"filingdate":5414,"primarydocument":5415,"accessionnumber":5416,"filing_url":5417,"sec_url":5418},"8-K/A","2022-04-19","d348159d8ka.htm","0001193125-22-109427","https://www.sec.gov/Archives/edgar/data/1660134/000119312522109427/d348159d8ka.htm","https://www.sec.gov/Archives/edgar/data/1660134/000119312522109427/0001193125-22-109427-index.htm",{"symbol":5,"form":5146,"filingdate":5420,"primarydocument":5421,"accessionnumber":5422,"filing_url":5423,"sec_url":5424},"2022-03-25","d314542d8k.htm","0001193125-22-085134","https://www.sec.gov/Archives/edgar/data/1660134/000119312522085134/d314542d8k.htm","https://www.sec.gov/Archives/edgar/data/1660134/000119312522085134/0001193125-22-085134-index.htm",{"symbol":5,"form":5157,"filingdate":5426,"primarydocument":5427,"accessionnumber":5428,"filing_url":5429,"sec_url":5430},"2022-03-07","okta-20220131.htm","0001660134-22-000010","https://www.sec.gov/Archives/edgar/data/1660134/000166013422000010/okta-20220131.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013422000010/0001660134-22-000010-index.htm",{"symbol":5,"form":5146,"filingdate":5432,"primarydocument":5433,"accessionnumber":5434,"filing_url":5435,"sec_url":5436},"2022-03-02","okta-20220302.htm","0001660134-22-000005","https://www.sec.gov/Archives/edgar/data/1660134/000166013422000005/okta-20220302.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013422000005/0001660134-22-000005-index.htm",{"symbol":5,"form":5146,"filingdate":5438,"primarydocument":5439,"accessionnumber":5440,"filing_url":5441,"sec_url":5442},"2022-01-28","d50522d8k.htm","0001193125-22-020651","https://www.sec.gov/Archives/edgar/data/1660134/000119312522020651/d50522d8k.htm","https://www.sec.gov/Archives/edgar/data/1660134/000119312522020651/0001193125-22-020651-index.htm",{"symbol":5,"form":5178,"filingdate":5444,"primarydocument":5445,"accessionnumber":5446,"filing_url":5447,"sec_url":5448},"2021-12-02","okta-20211031.htm","0001660134-21-000026","https://www.sec.gov/Archives/edgar/data/1660134/000166013421000026/okta-20211031.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013421000026/0001660134-21-000026-index.htm",{"symbol":5,"form":5146,"filingdate":5450,"primarydocument":5451,"accessionnumber":5452,"filing_url":5453,"sec_url":5454},"2021-12-01","okta-20211201.htm","0001660134-21-000025","https://www.sec.gov/Archives/edgar/data/1660134/000166013421000025/okta-20211201.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013421000025/0001660134-21-000025-index.htm",[5456,5475,5491,5505,5517,5528,5535,5542,5553,5566,5576,5586,5611,5623,5633,5645,5655,5667,5676,5689,5698,5709,5721,5733],{"symbol":5,"accessionnumber":5457,"filingdate":26,"sec_url":5458,"tags":5459,"headline":5464,"summary":5465,"sector":9,"industry":5466,"date_processed":5467,"impact_score":5468,"exhibits":5469,"isLocked":5474},"0001660134-26-000072","https://www.sec.gov/Archives/edgar/data/1660134/000166013426000072/0001660134-26-000072-index.htm",{"events":5460},[5461,5462,5463],"Board Member Departure","Board Member Appointed","Key Executive Appointment","Okta Appoints Helen Riley to Board of Directors","Okta, Inc. announced on September 14, 2026, the resignation of Emilie Choi from its Board of Directors, effective the same day. The company also appointed Helen Riley as a new independent director, effective September 18, 2026. Riley, with over two decades of experience in financial and operational leadership at Alphabet and its subsidiaries, will serve on the Audit Committee. The Board expressed appreciation for Choi's service and welcomed Riley, highlighting her expertise in securing AI and identity solutions. Riley will receive standard non-employee director compensation, including an annual cash fee and restricted stock units.","Services-Prepackaged Software","2026-09-18 20:25:42","HIGH",[5470],{"exhibit_number":5471,"htm_reference":5472,"full_url":5473},"EX-99.1","okta-09142026ex991.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013426000072/okta-09142026ex991.htm",false,{"symbol":5,"accessionnumber":5476,"filingdate":119,"sec_url":5477,"tags":5478,"headline":5483,"summary":5484,"sector":9,"industry":5466,"date_processed":5485,"impact_score":5486,"exhibits":5487,"isLocked":5474},"0001660134-26-000068","https://www.sec.gov/Archives/edgar/data/1660134/000166013426000068/0001660134-26-000068-index.htm",{"events":5479},[5480,5481,5482],"Earnings Beat","General Statement","Financial Instrument Agreement","Okta Reports Strong Q2 FY27 Financial Results and Outlook","Okta, Inc. announced its financial results for the second quarter of fiscal 2027, reporting total revenue of $805 million, an 11% increase year-over-year. Subscription revenue grew 12% to $793 million. The company's remaining performance obligations (RPO) increased by 17% year-over-year, with current RPO up 14%. GAAP operating income was $107 million, and non-GAAP operating income was $226 million. GAAP net income was $116 million, and non-GAAP net income was $194 million. Okta also provided its financial outlook for the third quarter and full fiscal year 2027, expecting total revenue growth of 10% year-over-year and non-GAAP operating margins of 24% to 25% for Q3 and 26% for the full year.","2026-08-26 20:03:51","MEDIUM",[5488],{"exhibit_number":5471,"htm_reference":5489,"full_url":5490},"okta-7312026_ex991.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013426000068/okta-7312026_ex991.htm",{"symbol":5,"accessionnumber":5492,"filingdate":383,"sec_url":5493,"tags":5494,"headline":5497,"summary":5498,"sector":9,"industry":5466,"date_processed":5499,"impact_score":5486,"exhibits":5500,"isLocked":5474},"0001660134-26-000054","https://www.sec.gov/Archives/edgar/data/1660134/000166013426000054/0001660134-26-000054-index.htm",{"events":5495},[5496],"Equity Plan Approved","Okta, Inc. Stockholders Approve Amendment to 2017 Equity Incentive Plan","On June 18, 2026, Okta, Inc.'s stockholders approved an amendment to the 2017 Equity Incentive Plan at the 2026 annual meeting. The amendment, which became effective immediately following stockholder approval, removes the termination date, the evergreen provision that provided for automatic annual increases to the shares of Class A common stock reserved for issuance, and liberal share recycling for stock options and stock appreciation rights. The amendment was approved by 144,073,135 votes in favor, 59,915,901 votes against, 124,413 abstaining, and 20,320,883 broker non-votes.","2026-06-23 21:06:40",[5501],{"exhibit_number":5502,"htm_reference":5503,"full_url":5504},"EX-10.1","okta-61820268xk_ex101.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013426000054/okta-61820268xk_ex101.htm",{"symbol":5,"accessionnumber":5506,"filingdate":481,"sec_url":5507,"tags":5508,"headline":5510,"summary":5511,"sector":9,"industry":5466,"date_processed":5512,"impact_score":5486,"exhibits":5513,"isLocked":5474},"0001660134-26-000050","https://www.sec.gov/Archives/edgar/data/1660134/000166013426000050/0001660134-26-000050-index.htm",{"events":5509},[5480,5481,5482],"Okta Reports Strong Q1 FY27 Results and Provides Financial Guidance","Okta, Inc. announced its financial results for the first quarter of fiscal year 2027, reporting an 11% year-over-year increase in total revenue to $765 million and subscription revenue to $750 million. The company's remaining performance obligations (RPO) grew 16% year-over-year to $4.719 billion, with current RPO growing 12% to $2.499 billion. GAAP operating income was $56 million, and non-GAAP operating income was $191 million. GAAP net income was $74 million, and non-GAAP net income was $168 million. Okta also provided financial guidance for Q2 and full-year FY27, expecting total revenue growth of 9% and non-GAAP operating income of $806 million to $826 million. The company expects non-GAAP diluted net income per share of $3.79 to $3.87 and non-GAAP free cash flow of $855 million to $885 million.","2026-05-28 20:04:56",[5514],{"exhibit_number":5471,"htm_reference":5515,"full_url":5516},"okta-4302026_ex991.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013426000050/okta-4302026_ex991.htm",{"symbol":5,"accessionnumber":5518,"filingdate":628,"sec_url":5519,"tags":5520,"headline":5524,"summary":5525,"sector":9,"industry":5466,"date_processed":5526,"impact_score":5468,"exhibits":5527,"isLocked":5474},"0001193125-26-170498","https://www.sec.gov/Archives/edgar/data/1660134/000119312526170498/0001193125-26-170498-index.htm",{"events":5521},[5522,5523],"CFO Resignation","Key Executive Departure","Okta Announces Departure of Chief Legal Officer Larissa Schwartz","On April 22, 2026, Okta, Inc. announced that Larissa Schwartz, its Chief Legal Officer and Corporate Secretary, intends to leave her role effective July 31, 2026. Schwartz will continue in her current role until the effective date and then serve as a senior advisor to the company until January 31, 2027, receiving a monthly base salary of $21,483. She will also be eligible for a lump-sum severance payment equal to nine months of her current base salary, subject to the execution and non-revocation of a release of claims. The complete terms of the transition and separation agreement will be filed as an exhibit to Okta's Quarterly Report on Form 10-Q for the quarter ending April 30, 2026.","2026-04-22 20:21:41",[],{"symbol":5,"accessionnumber":5148,"filingdate":748,"sec_url":5150,"tags":5529,"headline":5531,"summary":5532,"sector":9,"industry":5466,"date_processed":5533,"impact_score":5486,"exhibits":5534,"isLocked":5474},{"events":5530},[5461],"Okta Director Jeff Epstein to Resign from Board","On March 19, 2026, Jeff Epstein informed Okta, Inc. that he would resign from the Board of Directors, effective at the Company's 2026 annual meeting of stockholders planned for June 18, 2026. The resignation is not due to any disagreement with the Company. The Board appreciates Mr. Epstein's service and contributions.","2026-03-23 12:01:40",[],{"symbol":5,"accessionnumber":5153,"filingdate":791,"sec_url":5155,"tags":5536,"headline":5538,"summary":5539,"sector":9,"industry":5466,"date_processed":5540,"impact_score":5486,"exhibits":5541,"isLocked":5474},{"events":5537},[5461],"Okta, Inc. Board Member Resignation","On March 5, 2026, Michael Stankey resigned from Okta, Inc.'s Board of Directors. His departure is not due to any disagreement with the Company. The Board appreciates his service and contributions.","2026-03-11 20:11:41",[],{"symbol":5,"accessionnumber":5164,"filingdate":816,"sec_url":5166,"tags":5543,"headline":5546,"summary":5547,"sector":9,"industry":5466,"date_processed":5548,"impact_score":5468,"exhibits":5549,"isLocked":5474},{"events":5544},[5480,5481,5482,5545],"Regulatory Investigation","Okta Reports Strong Q4 and FY 2026 Financial Results","On March 4, 2026, Okta, Inc. announced its financial results for the fourth quarter and fiscal year ended January 31, 2026. The company reported total revenue of $761 million for Q4 and $2.919 billion for FY 2026, with both figures showing year-over-year growth of 11% and 12%, respectively. Subscription revenue also grew by 11% and 12% for the same periods. GAAP net income was $63 million for Q4 and $235 million for FY 2026, up from $23 million and $28 million in the prior year. Okta also provided forward guidance for Q1 and FY 2027, anticipating continued growth and profitability.","2026-03-04 21:05:43",[5550],{"exhibit_number":5471,"htm_reference":5551,"full_url":5552},"okta-1312026_ex991.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013426000016/okta-1312026_ex991.htm",{"symbol":5,"accessionnumber":5169,"filingdate":1035,"sec_url":5171,"tags":5554,"headline":5559,"summary":5560,"sector":9,"industry":5466,"date_processed":5561,"impact_score":5468,"exhibits":5562,"isLocked":5474},{"events":5555},[5556,5557,5558],"Share Repurchase Program Announced","Voluntary Delisting","Unregistered Stock Issuance","Okta Announces $1 Billion Share Repurchase Program","On January 5, 2026, Okta, Inc. announced that its board of directors approved a share repurchase program authorizing up to $1 billion of its Class A Common Stock. This program, effective immediately, reflects Okta's confidence in its business and the belief that its shares are undervalued. Repurchases can be made in the open market or through private transactions, subject to market conditions and corporate needs, and will comply with Rule 10b-18. The program does not have a fixed expiration date and can be modified, suspended, or terminated by Okta's board of directors at any time.","2026-01-05 13:19:41",[5563],{"exhibit_number":5471,"htm_reference":5564,"full_url":5565},"okta-01052026exh991.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013426000003/okta-01052026exh991.htm",{"symbol":5,"accessionnumber":5174,"filingdate":1082,"sec_url":5176,"tags":5567,"headline":5569,"summary":5570,"sector":9,"industry":5466,"date_processed":5571,"impact_score":5486,"exhibits":5572,"isLocked":5474},{"5.02":5568},[5462,5461],"Okta Expands Board with Appointments of Rob Bernshteyn and Paul Sagan","On December 18, 2025, Okta, Inc. expanded its Board of Directors from 10 to 11 members by appointing Rob Bernshteyn and Paul Sagan as independent directors, effective December 19, 2025. Both new directors bring extensive experience in SaaS, cybersecurity, and AI. Additionally, Mary Agnes (Maggie) Wilderotter resigned from the Board on December 15, 2025. The new directors will participate in the company's standard non-employee director compensation arrangements and have entered into the company's standard form of indemnification agreement.","2025-12-19 21:39:56",[5573],{"exhibit_number":5471,"htm_reference":5574,"full_url":5575},"okta-12192025exh991.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013425000173/okta-12192025exh991.htm",{"symbol":5,"accessionnumber":5185,"filingdate":1149,"sec_url":5187,"tags":5577,"headline":5579,"summary":5580,"sector":9,"industry":5466,"date_processed":5581,"impact_score":5486,"exhibits":5582,"isLocked":5474},{"2.02":5578},[5480,5481],"Okta Reports Strong Q3 2026 Results with Revenue and EPS Growth","Okta, Inc. announced financial results for the third quarter of fiscal 2026 on December 2, 2025. The company reported total revenue of $742 million, up 12% year-over-year, and non-GAAP net income of $152 million, or $0.82 per diluted share. Okta delivered another quarter of solid results highlighted by continued strength with large customers, adoption of new products like Okta Identity Governance, and strong cash flow.","2025-12-02 21:04:43",[5583],{"exhibit_number":5471,"htm_reference":5584,"full_url":5585},"okta-10312025_ex991.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013425000170/okta-10312025_ex991.htm",{"symbol":5,"accessionnumber":5195,"filingdate":1478,"sec_url":5197,"tags":5587,"headline":5596,"summary":5597,"sector":9,"industry":5466,"date_processed":5598,"impact_score":5468,"exhibits":5599,"isLocked":5474},{"2.02":5588,"7.01":5590,"8.01":5592,"9.01":5594},[5480,5589],"Raised Guidance",[5591],"Regulation FD Disclosure",[5593],"Corporate Update",[5595],"Exhibits Furnished","Okta Announces Strong Q2 FY26 Financial Results with Revenue Growth and Profitability","Okta, Inc. reported robust financial results for the second quarter of fiscal year 2026, showing a 13% year-over-year increase in total revenue to $728 million, driven by a 12% growth in subscription revenue to $711 million. The company achieved GAAP net income of $67 million and non-GAAP net income of $169 million, with non-GAAP net income per share at $0.91. Okta also saw a 18% increase in remaining performance obligations (RPO) and generated operating cash flow of $167 million and free cash flow of $162 million. The company expects continued growth with a projected total revenue of $2.875 billion to $2.885 billion for the full fiscal year 2026.","2025-08-26 20:04:11",[5600,5603,5607],{"exhibit_number":5471,"htm_reference":5601,"full_url":5602},"okta-7312025_ex991.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013425000156/okta-7312025_ex991.htm",{"exhibit_number":5604,"htm_reference":5605,"full_url":5606},"EX-99.2","okta-7312025_8kxex992.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013425000156/okta-7312025_8kxex992.htm",{"exhibit_number":5608,"htm_reference":5609,"full_url":5610},"EX-99.3","okta-7312025_8kxex993.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013425000156/okta-7312025_8kxex993.htm",{"symbol":5,"accessionnumber":5200,"filingdate":1512,"sec_url":5202,"tags":5612,"headline":5616,"summary":5617,"sector":9,"industry":5466,"date_processed":5618,"impact_score":5468,"exhibits":5619,"isLocked":5474},{"5.02":5613,"9.01":5615},[5462,5614],"New CEO Appointed",[5595],"Okta Appoints David Schellhase and Mary Agnes Wilderotter to Board of Directors","Okta, Inc. announced the appointment of David Schellhase and Mary Agnes (Maggie) Wilderotter to its Board of Directors, effective August 13, 2025. David Schellhase, with extensive experience in legal and corporate governance, was appointed as an independent director and will serve on the Compensation and Nominating and Corporate Governance Committees. Mary Agnes Wilderotter, a seasoned board director with a background in executive leadership roles at major corporations, was appointed as a non-independent director and will serve on the Cybersecurity Risk and M&A Committees.","2025-08-21 21:27:22",[5620],{"exhibit_number":5471,"htm_reference":5621,"full_url":5622},"okta-08142025exh991.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013425000138/okta-08142025exh991.htm",{"symbol":5,"accessionnumber":5205,"filingdate":1695,"sec_url":5207,"tags":5624,"headline":5629,"summary":5630,"sector":9,"industry":5466,"date_processed":5631,"impact_score":5486,"exhibits":5632,"isLocked":5474},{"5.02":5625,"5.07":5626,"9.01":5628},[5461],[5627],"Director Elections Results",[5595],"Okta, Inc. Announces Director Resignation and Annual Meeting Results","On June 20, 2025, Okta, Inc. announced that Benjamin Horowitz will resign from the Board of Directors, effective at the 2025 annual meeting on June 24, 2025. The Board reduced its size from nine to eight directors. At the Annual Meeting held on June 24, 2025, stockholders voted on four proposals, including the election of directors, ratification of the independent registered public accounting firm, an advisory vote on executive compensation, and the frequency of future advisory votes on executive compensation. The stockholders preferred a one-year frequency for future advisory votes on executive compensation.","2025-08-22 07:47:00",[],{"symbol":5,"accessionnumber":5215,"filingdate":1807,"sec_url":5217,"tags":5634,"headline":5638,"summary":5639,"sector":9,"industry":5466,"date_processed":5640,"impact_score":5468,"exhibits":5641,"isLocked":5474},{"2.02":5635,"7.01":5636,"9.01":5637},[5480,5589,5481],[5591],[5595],"Okta Announces Strong Q1 FY26 Financial Results with Record Profitability","Okta, Inc. reported its first quarter fiscal year 2026 financial results on May 27, 2025, showing a 12% year-over-year growth in total revenue to $688 million, and a 21% increase in remaining performance obligations (RPO) to $4.084 billion. The company achieved record operating profit, with GAAP operating income of $39 million and non-GAAP operating income of $184 million. Okta also generated $241 million in operating cash flow and $238 million in free cash flow. The company expects continued growth in the second quarter and full fiscal year 2026, with total revenue guidance of $2.850 billion to $2.860 billion.","2025-08-22 18:22:02",[5642],{"exhibit_number":5471,"htm_reference":5643,"full_url":5644},"okta-4302025_ex991.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013425000091/okta-4302025_ex991.htm",{"symbol":5,"accessionnumber":5225,"filingdate":2141,"sec_url":5227,"tags":5646,"headline":5651,"summary":5652,"sector":9,"industry":5466,"date_processed":5653,"impact_score":5486,"exhibits":5654,"isLocked":5474},{"2.02":5647,"7.01":5648,"9.01":5649},[5480,5481],[5591],[5595,5650],"Acquired Business Financial Statements","Okta Reports Strong Q4 and FY 2025 Financial Results with Record Profitability","Okta, Inc. announced its fourth quarter and fiscal year 2025 financial results, highlighting a 13% year-over-year revenue growth to $682 million and a record operating cash flow of $286 million. The company reported a non-GAAP net income of $141 million for Q4 2025, compared to $113 million in Q4 2024. Additionally, Okta posted supplemental investor materials on its website, providing further details on its financial performance and outlook.","2025-08-23 22:45:05",[],{"symbol":5,"accessionnumber":5230,"filingdate":2202,"sec_url":5232,"tags":5656,"headline":5660,"summary":5661,"sector":9,"industry":5466,"date_processed":5662,"impact_score":5468,"exhibits":5663,"isLocked":5474},{"5.02":5657,"9.01":5659},[5658,5463],"New COO Appointed",[5595],"Okta Appoints Eric Kelleher as New President and COO","Okta, Inc. announced the appointment of Eric Kelleher as President and Chief Operating Officer (COO) on February 10, 2025. Kelleher, with over 25 years of experience in leading customer teams and SaaS companies, will oversee several key departments and report directly to CEO Todd McKinnon. Additionally, Eugenio Pace, the current President of Business Operations, will retire at the end of March 2025. Kelleher's role will involve reigniting growth and operational excellence at Okta.","2025-11-14 00:00:17",[5664],{"exhibit_number":5471,"htm_reference":5665,"full_url":5666},"okta-21020258xkex991.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013425000024/okta-21020258xkex991.htm",{"symbol":5,"accessionnumber":5235,"filingdate":2221,"sec_url":5237,"tags":5668,"headline":5672,"summary":5673,"sector":9,"industry":5466,"date_processed":5674,"impact_score":5486,"exhibits":5675,"isLocked":5474},{"2.02":5669,"8.01":5670},[5481],[5671,5556],"Reverse Stock Split","Okta Announces Restructuring Plan and Reaffirms Financial Guidance","On February 4, 2025, Okta, Inc. announced a restructuring plan aimed at reallocating resources towards growth priorities, resulting in a workforce reduction of approximately 180 employees or 3%. The company expects to incur around $11 million in restructuring charges in Q4 FY 2025, related to future cash severance and benefits costs, with an insignificant adjustment to stock-based compensation expense in Q1 FY 2026. Okta also reaffirmed its financial guidance for Q4 and FY 2025, with planned Q4 fiscal 2025 results release on March 3, 2025.","2025-11-16 22:38:19",[],{"symbol":5,"accessionnumber":5245,"filingdate":2408,"sec_url":5247,"tags":5677,"headline":5681,"summary":5682,"sector":9,"industry":5466,"date_processed":5683,"impact_score":5684,"exhibits":5685,"isLocked":5474},{"2.02":5678,"7.01":5679,"9.01":5680},[5481],[5591],[5595],"Okta Announces Third Quarter Fiscal 2025 Financial Results","Okta, Inc. reported its financial results for the third quarter of fiscal 2025 on December 3, 2024, highlighting a 14% year-over-year increase in total revenue to $665 million, driven by a 14% rise in subscription revenue to $651 million. Remaining performance obligations (RPO) grew 19% year-over-year to $3.659 billion, with current RPO up 13% year-over-year. The company also reported GAAP net income of $16 million and non-GAAP net income of $121 million. Okta announced these results in a press release, which was furnished as Exhibit 99.1, and disclosed on its investor relations website in compliance with Regulation FD.","2025-11-26 23:42:19","LOW",[5686],{"exhibit_number":5471,"htm_reference":5687,"full_url":5688},"okta-10312024_ex991.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013424000165/okta-10312024_ex991.htm",{"symbol":5,"accessionnumber":5255,"filingdate":2737,"sec_url":5257,"tags":5690,"headline":5694,"summary":5695,"sector":9,"industry":5466,"date_processed":5696,"impact_score":5468,"exhibits":5697,"isLocked":5474},{"2.02":5691,"7.01":5692,"9.01":5693},[5480,5589,5481],[5591],[5595],"Okta Reports Strong Second Quarter Fiscal 2025 Results","Okta, Inc. reported significant financial improvements for the second quarter of fiscal 2025, ending July 31, 2024. The company achieved a 16% year-over-year revenue growth, reaching $646 million, with subscription revenue growing 17% to $632 million. Current remaining performance obligations (cRPO) grew 13% year-over-year to $1.995 billion. Okta also reported record profitability with GAAP profitability for the first time, generating operating cash flow of $86 million and free cash flow of $78 million. Non-GAAP operating income was $148 million, or 23% of total revenue, compared to $59 million, or 11% of total revenue, in the same period last year. For the third quarter of fiscal 2025, Okta expects total revenue of $648 million to $650 million, representing a growth rate of 11% year-over-year. Current RPO is expected to be $1.985 billion to $1.990 billion, representing a growth rate of 9% year-over-year. Non-GAAP operating income is expected to be $118 million to $120 million, yielding a non-GAAP operating margin of 18%.","2025-08-23 21:34:07",[],{"symbol":5,"accessionnumber":5260,"filingdate":2936,"sec_url":5262,"tags":5699,"headline":5705,"summary":5706,"sector":9,"industry":5466,"date_processed":5707,"impact_score":5486,"exhibits":5708,"isLocked":5474},{"5.02":5700,"5.03":5701,"5.07":5703,"9.01":5704},[5462],[5702],"Bylaw Amendment",[5627],[5595],"Okta Appoints New Director and Amends Bylaws","On June 20, 2024, Okta, Inc. expanded its Board of Directors to ten members and appointed Anthony Bates as a Class III director, effective June 21, 2024. The Board also approved amendments to the company's bylaws, addressing universal proxy rules, revising deadlines for business and director nominations, and establishing the Court of Chancery of the State of Delaware as the exclusive forum for certain actions against the company. At the 2024 Annual Meeting of Stockholders, three proposals were voted on, including the election of directors, ratification of the appointment of Ernst & Young LLP as the independent registered public accounting firm, and an advisory non-binding vote on the compensation of named executive officers.","2025-08-23 12:51:00",[],{"symbol":5,"accessionnumber":5270,"filingdate":3003,"sec_url":5272,"tags":5710,"headline":5714,"summary":5715,"sector":9,"industry":5466,"date_processed":5716,"impact_score":5486,"exhibits":5717,"isLocked":5474},{"2.02":5711,"7.01":5712,"9.01":5713},[5480],[5591],[5595],"Okta Reports Strong Q1 2025 Financial Results","On May 29, 2024, Okta, Inc. announced its financial results for the first quarter of fiscal 2025. The company reported a 19% year-over-year increase in total revenue to $617 million, driven by a 20% growth in subscription revenue. Okta also highlighted record operating cash flow of $219 million and free cash flow of $214 million. The company expects continued growth with total revenue forecasted between $631 million to $633 million for Q2 2025, representing a year-over-year growth rate of 13% to 14%. For the full year fiscal 2025, Okta anticipates total revenue between $2.530 billion to $2.540 billion, reflecting a 12% year-over-year growth.","2025-08-22 22:36:54",[5718],{"exhibit_number":5471,"htm_reference":5719,"full_url":5720},"okta-4302024_ex991.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013424000085/okta-4302024_ex991.htm",{"symbol":5,"accessionnumber":5280,"filingdate":3280,"sec_url":5282,"tags":5722,"headline":5726,"summary":5727,"sector":9,"industry":5466,"date_processed":5728,"impact_score":5684,"exhibits":5729,"isLocked":5474},{"2.02":5723,"7.01":5724,"9.01":5725},[5481],[5591],[5595],"Okta Announces Fourth Quarter and Fiscal Year 2024 Financial Results","Okta, Inc. reported a 19% year-over-year increase in total revenue for the fourth quarter of fiscal 2024, reaching $605 million. Subscription revenue grew by 20% to $591 million. The company's current remaining performance obligations (cRPO) increased by 16% to $1.952 billion. Okta achieved record operating cash flow of $174 million and free cash flow of $166 million for the quarter. For the full fiscal year 2024, total revenue was $2.263 billion, a 22% increase from the previous year. The company also provided financial guidance for fiscal 2025, expecting total revenue between $2.495 billion and $2.505 billion, representing a growth rate of 10% to 11% year-over-year.","2025-08-22 05:46:39",[5730],{"exhibit_number":5471,"htm_reference":5731,"full_url":5732},"okta-01312024_ex991.htm","https://www.sec.gov/Archives/edgar/data/1660134/000166013424000019/okta-01312024_ex991.htm",{"symbol":5,"accessionnumber":5285,"filingdate":3349,"sec_url":5287,"tags":5734,"headline":5737,"summary":5738,"sector":9,"industry":5466,"date_processed":5739,"impact_score":5684,"exhibits":5740,"isLocked":5474},{"2.02":5735,"8.01":5736},[5481],[5593],"Okta Announces Restructuring Plan with Workforce Reduction","On February 1, 2024, Okta, Inc. announced a restructuring plan that will reduce its workforce by approximately 400 full-time employees, or about 7%, to improve operating efficiencies. The plan is expected to result in approximately $24 million of restructuring charges recognized in the fourth quarter of fiscal 2024, primarily for future cash employee severance and benefits costs, to be paid in the first quarter of fiscal 2025. The company also expects a minor adjustment to stock-based compensation expense in the first quarter of fiscal 2025 related to terminated employees. Okta reaffirmed its financial guidance for the fourth quarter and fiscal year ending January 31, 2024.","2025-08-22 01:47:18",[],null,1789889814772]