[{"data":1,"prerenderedAt":6069},["ShallowReactive",2],{"company-overview-ZS":3},{"company_profile":4,"ohlc":24,"spy":4128,"trading_signals":5404,"company_actions":5514,"filings_8k":5801,"report_history":6068,"insider_summary":6068,"filings_summary":6068,"financials_summary":6068,"institutional_summary":6068,"seo_links":6068},{"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},"ZS","Zscaler Inc.","NASDAQ","XNGS","Technology","Software - Infrastructure",8700,"https://www.zscaler.com","Zscaler Inc. is a cloud security company that provides software-based services designed to secure users, devices, applications, and data in modern digital environments. Its cloud-native Zero Trust Exchange platform supports secure internet access, private application access, data protection, and digital experience monitoring, helping organizations replace traditional network security appliances with cloud-delivered controls. Zscaler serves enterprises across industries such as financial services, healthcare, public sector, retail, manufacturing, and technology, where secure remote access and protection against cyber threats are critical. The company’s offerings are delivered as subscription services and are used to support secure connectivity, policy enforcement, and visibility across distributed workforces and cloud applications. Zscaler Inc. is headquartered in San Jose, California.","Common Stock","Mr. Jagtar Singh Chaudhry","120 Holger Way","San Jose",95134,"CA","United States","408 533 0288","2026-09-12 00:00:00","True",[25,31,37,43,49,55,61,67,73,78,84,90,96,102,107,113,119,125,131,137,143,148,154,160,164,169,174,180,186,192,198,204,210,216,221,227,233,239,245,251,256,262,268,274,280,286,292,298,304,310,315,320,326,332,338,343,349,355,361,366,372,378,383,389,395,401,407,413,419,424,430,435,441,447,453,459,465,471,477,483,489,494,500,505,511,517,523,528,534,540,546,552,557,563,569,574,580,585,590,596,601,606,611,617,622,628,634,639,644,650,656,662,667,672,678,684,690,696,702,707,712,718,722,727,731,737,743,749,755,761,767,773,779,785,791,797,802,808,813,819,825,830,836,842,848,854,860,865,871,877,883,888,894,899,904,910,916,921,927,932,938,943,949,955,961,967,973,979,984,990,996,1002,1008,1014,1020,1026,1032,1038,1044,1049,1055,1061,1067,1073,1079,1084,1090,1095,1101,1107,1113,1119,1125,1131,1137,1143,1149,1155,1161,1167,1173,1179,1185,1190,1196,1202,1208,1214,1220,1226,1231,1237,1243,1249,1255,1260,1266,1272,1278,1284,1290,1296,1302,1307,1313,1319,1324,1329,1335,1341,1346,1352,1357,1363,1369,1375,1380,1386,1390,1396,1402,1408,1414,1420,1426,1432,1438,1444,1450,1455,1460,1465,1471,1477,1482,1488,1494,1499,1505,1510,1516,1521,1527,1533,1539,1545,1550,1556,1562,1568,1574,1579,1585,1590,1595,1601,1607,1612,1618,1624,1630,1634,1640,1645,1650,1655,1661,1667,1673,1678,1684,1689,1694,1700,1706,1712,1718,1724,1729,1734,1740,1746,1751,1757,1763,1769,1775,1781,1787,1792,1796,1802,1808,1814,1819,1824,1830,1836,1841,1846,1851,1857,1862,1868,1874,1880,1884,1890,1896,1902,1907,1913,1919,1925,1931,1937,1943,1948,1954,1960,1964,1970,1976,1980,1985,1989,1994,2000,2005,2011,2016,2022,2028,2034,2040,2046,2052,2058,2063,2069,2074,2080,2086,2092,2097,2103,2109,2113,2118,2124,2128,2133,2139,2145,2151,2157,2163,2169,2174,2180,2186,2191,2197,2203,2209,2215,2219,2225,2230,2235,2240,2245,2251,2257,2263,2268,2272,2278,2284,2290,2295,2300,2304,2310,2316,2322,2328,2333,2338,2342,2348,2352,2358,2364,2368,2373,2379,2385,2391,2396,2401,2407,2413,2419,2425,2428,2434,2440,2445,2451,2457,2463,2469,2475,2481,2487,2493,2499,2504,2509,2513,2519,2524,2529,2535,2540,2545,2550,2555,2561,2567,2573,2578,2583,2589,2594,2599,2604,2610,2616,2621,2626,2630,2635,2639,2645,2650,2656,2662,2667,2673,2677,2683,2689,2693,2698,2704,2709,2715,2720,2726,2731,2736,2741,2746,2752,2758,2763,2769,2774,2779,2783,2789,2795,2800,2806,2811,2816,2821,2826,2831,2837,2842,2848,2852,2856,2862,2867,2872,2877,2883,2888,2892,2895,2900,2906,2911,2917,2923,2928,2933,2938,2942,2947,2951,2956,2961,2966,2971,2977,2982,2987,2992,2997,3003,3008,3013,3019,3023,3028,3033,3038,3044,3050,3055,3060,3066,3071,3076,3081,3087,3093,3099,3104,3109,3113,3118,3124,3130,3134,3137,3142,3147,3152,3157,3162,3168,3173,3179,3184,3190,3193,3199,3203,3208,3214,3220,3225,3230,3236,3240,3245,3250,3255,3261,3266,3271,3276,3281,3286,3291,3295,3301,3306,3311,3316,3322,3327,3332,3337,3343,3348,3354,3360,3365,3370,3376,3379,3385,3390,3395,3400,3405,3411,3416,3421,3427,3430,3435,3439,3444,3449,3455,3460,3466,3470,3474,3480,3485,3489,3494,3499,3504,3508,3514,3517,3522,3528,3532,3538,3543,3549,3555,3561,3567,3573,3579,3585,3590,3595,3598,3604,3610,3616,3622,3628,3634,3640,3645,3650,3656,3661,3667,3672,3678,3683,3688,3693,3699,3704,3709,3714,3719,3725,3729,3735,3740,3746,3750,3755,3760,3765,3771,3777,3781,3787,3793,3798,3804,3810,3815,3820,3826,3831,3837,3843,3847,3853,3857,3862,3865,3871,3876,3881,3886,3892,3897,3902,3908,3913,3919,3925,3930,3934,3939,3943,3948,3953,3958,3962,3967,3972,3977,3983,3989,3995,4001,4005,4010,4016,4021,4027,4031,4036,4041,4046,4051,4056,4059,4065,4070,4075,4078,4083,4088,4094,4100,4105,4111,4116,4122],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",198.78,199.76,192.65,197.31,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",192.01,198.93,188.66,197.47,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",190.87,196.13,187.45,191.58,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",188.26,196.58,188.11,193.89,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",172.8,194.12,170.06,191.73,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",164.02,165.95,160.75,164.54,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",165.43,169.05,162.06,163.48,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",161.8,169.1,161.15,166.1,{"symbol":5,"time":74,"open":75,"high":75,"low":76,"close":77},"2026-09-08",165.62,159.2,161.94,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",166.15,177.14,165.06,169.8,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",179.08,179.96,173.93,177.8,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",176.78,177.6,171.32,172.73,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",184.64,186.39,176.39,178.37,{"symbol":5,"time":103,"open":104,"high":105,"low":104,"close":106},"2026-08-31",183.83,190.47,188.38,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",186.17,188.18,181.62,184.23,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",179.12,190,177.04,187.3,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",161.05,170.94,160.13,170.31,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",175,176.81,166.66,168.42,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",180,181.5,175.6,176.06,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",175.23,182.01,172.45,181.75,{"symbol":5,"time":144,"open":104,"high":145,"low":146,"close":147},"2026-08-20",184.98,174.6,174.95,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-19",186.7,188.73,181.69,184.6,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-18",185.29,190.97,184.44,185.7,{"symbol":5,"time":161,"open":106,"high":162,"low":163,"close":158},"2026-08-17",190.3,182.8,{"symbol":5,"time":165,"open":116,"high":166,"low":167,"close":168},"2026-08-14",190.9,183.32,183.6,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":110},"2026-08-13",179.1,188.84,177.02,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-12",174.23,178.86,173.52,177.32,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-11",175.45,180.8,172.28,178.55,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-10",168.74,177.93,168,176.68,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-07",167.99,169.77,165,168.68,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-06",155.75,163,155.54,162.6,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-05",164.23,166.93,160.88,161.65,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-04",153.8,163.47,153.74,163.22,{"symbol":5,"time":217,"open":214,"high":218,"low":219,"close":220},"2026-08-03",155.88,151.21,154.46,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-07-31",148.5,152.51,145.11,151.2,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-30",150.6,151.53,143.85,148.39,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-29",151.07,156.54,150.2,153.77,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-28",147.1,154.27,142.75,151.63,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-27",145.9,149.45,144,147.3,{"symbol":5,"time":252,"open":253,"high":249,"low":254,"close":255},"2026-07-24",141.93,139.81,142.32,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-23",143.97,144.29,139.24,139.7,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-22",149.97,150.39,141.12,142.26,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-21",147.24,151.45,146.74,148.72,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-20",147.33,153.22,146.97,149.82,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-17",145.5,153.3,145.39,149.94,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-16",150,151.6,144.66,146.43,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-15",154.22,156.98,147.2,148.19,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-14",139.57,155.3,139.27,152.09,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-13",140.16,143.1,138.03,141.82,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":302},"2026-07-10",147.12,148.74,138.6,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":312},"2026-07-09",140.95,147.86,138.64,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-07-08",146.42,149.01,142.12,143.55,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-07",152.74,155.36,147.42,149.5,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-07-06",144.11,152.5,143.65,150.42,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":276},"2026-07-02",145.1,148.48,145,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-07-01",144.25,149.58,143.26,146.45,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-30",135.13,142.04,134.5,141.15,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-29",134.49,140.48,133.5,137.6,{"symbol":5,"time":362,"open":363,"high":364,"low":363,"close":365},"2026-06-26",125.23,132.54,132.26,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-25",126.7,126.97,122.15,123.8,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-24",125.45,130.5,124.5,127.27,{"symbol":5,"time":379,"open":376,"high":380,"low":381,"close":382},"2026-06-23",129.42,124.12,126.17,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-22",122.6,129.65,121.72,124.06,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-18",123.34,125.56,119.9,124.85,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-17",126.25,128.11,123.38,124.38,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-16",128.48,128.86,123.61,127.23,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-06-15",129.69,132.81,127.45,130.42,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2026-06-12",124.68,130,119.5,129.52,{"symbol":5,"time":420,"open":421,"high":422,"low":393,"close":423},"2026-06-11",122,126.35,126.11,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-10",124,128.83,122.22,124.73,{"symbol":5,"time":431,"open":398,"high":432,"low":433,"close":434},"2026-06-09",130.15,120.85,125.84,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-08",130.8,132.07,127.74,129.25,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-06-05",133.76,137.21,128.98,130.78,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-06-04",135.69,137.5,132.5,135.26,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-06-03",141.9,142.47,133.53,134.37,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-06-02",149.06,151.04,140,144.15,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-06-01",144.5,157.7,143.75,155.71,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-05-29",131.7,139.9,130.37,139.73,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":482},"2026-05-28",126.55,133.25,122.31,130.04,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-27",137.16,139.6,125.66,126.41,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":153},"2026-05-26",184.96,191.25,181.88,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-22",174.78,183.02,173.79,182.37,{"symbol":5,"time":501,"open":502,"high":503,"low":197,"close":504},"2026-05-21",171.26,174.37,171.01,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-05-20",168.12,174.86,168.09,174.45,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-19",178.11,182.97,173.95,175.25,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-18",163.36,178.26,162.1,174.69,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":121},"2026-05-15",156.89,162.73,152.12,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-14",153.5,158.04,146.39,153.7,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-13",144.69,153.95,143.03,152.43,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-12",149.35,150.59,145.68,146.17,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-05-11",150.73,153.45,147.66,148.87,{"symbol":5,"time":553,"open":554,"high":555,"low":225,"close":556},"2026-05-08",149.34,152.2,152.13,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-05-07",148,153.46,147.16,152.79,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-05-06",138.69,139.86,134.74,138.83,{"symbol":5,"time":570,"open":571,"high":249,"low":572,"close":573},"2026-05-05",143.52,138.96,141.36,{"symbol":5,"time":575,"open":576,"high":577,"low":578,"close":579},"2026-05-04",140.4,144.97,139.42,142.2,{"symbol":5,"time":581,"open":582,"high":583,"low":584,"close":254},"2026-05-01",135.35,140.99,131.97,{"symbol":5,"time":586,"open":587,"high":587,"low":588,"close":589},"2026-04-30",132.9,127.79,130.68,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-29",135.12,135.72,131.74,134.73,{"symbol":5,"time":597,"open":598,"high":599,"low":353,"close":600},"2026-04-28",135.27,138.36,136.07,{"symbol":5,"time":602,"open":582,"high":603,"low":604,"close":605},"2026-04-27",138,133.69,134.11,{"symbol":5,"time":607,"open":608,"high":609,"low":412,"close":610},"2026-04-24",133.32,135.7,135.5,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-23",136.69,137.99,130.34,132.97,{"symbol":5,"time":618,"open":619,"high":243,"low":620,"close":621},"2026-04-22",137.39,136.75,142.66,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":627},"2026-04-21",135.95,144.72,135.58,139.61,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-04-20",133.89,137.2,132.6,134.8,{"symbol":5,"time":635,"open":636,"high":637,"low":359,"close":638},"2026-04-17",138.14,139,134.68,{"symbol":5,"time":640,"open":641,"high":603,"low":642,"close":643},"2026-04-16",134.96,132.79,134.33,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-04-15",125.2,131.32,122.77,131.01,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-14",123.54,126,120.79,122.68,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-13",119.05,122.96,117.96,122.62,{"symbol":5,"time":663,"open":664,"high":399,"low":665,"close":666},"2026-04-10",122.66,114.63,118.05,{"symbol":5,"time":668,"open":669,"high":359,"low":670,"close":671},"2026-04-09",133.1,120.77,122.23,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-08",148.51,150.5,136.97,137.85,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-04-07",138.72,142.7,136.26,142.09,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-04-06",139.62,140.74,137.66,139.52,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-04-02",136.38,139.16,134.1,138.56,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-04-01",139.45,139.5,132.58,136.67,{"symbol":5,"time":703,"open":578,"high":704,"low":705,"close":706},"2026-03-31",142.61,136.11,140.29,{"symbol":5,"time":708,"open":452,"high":709,"low":710,"close":711},"2026-03-30",141.42,134.66,137.26,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-27",133.79,135.71,128,133.16,{"symbol":5,"time":719,"open":720,"high":342,"low":360,"close":721},"2026-03-26",139.18,141.5,{"symbol":5,"time":723,"open":683,"high":724,"low":725,"close":726},"2026-03-25",144.94,138.85,139.44,{"symbol":5,"time":728,"open":264,"high":264,"low":729,"close":730},"2026-03-24",139.3,139.41,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-23",152.38,154.51,150.17,151.8,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-20",152.75,153.75,148.28,151.47,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-03-19",156.35,161.9,153.85,155.4,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-03-18",153.82,158.68,153.43,155.99,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-03-17",153.37,158.78,152.67,156,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-03-16",155.26,155.45,151.74,153.69,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-13",152.57,156.2,151,153.76,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-12",152.26,157.49,150.33,151.61,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-03-11",157.97,160.5,151.82,153.81,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-03-10",163.52,164.11,154.44,156.61,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-09",163.12,166.3,160.7,162.62,{"symbol":5,"time":798,"open":799,"high":72,"low":800,"close":801},"2026-03-06",161.29,158.33,164.06,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-03-05",155.93,163.77,155.61,161.96,{"symbol":5,"time":809,"open":810,"high":811,"low":212,"close":812},"2026-03-04",154.95,159.24,156.21,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-03-03",146.18,156.14,144.4,154.67,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-03-02",146.19,152.65,145.25,148.58,{"symbol":5,"time":826,"open":827,"high":771,"low":828,"close":829},"2026-02-27",144.95,140.56,146.99,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":835},"2026-02-26",159.52,167.59,158,167.36,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-02-25",149.8,155.79,147.17,155.7,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-02-24",143.83,151.15,142,149.36,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-02-23",157.44,157.61,141.56,143.28,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-02-20",167,172.6,159.66,159.75,{"symbol":5,"time":861,"open":862,"high":863,"low":794,"close":864},"2026-02-19",169.64,172.1,168.99,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-18",167.35,172.65,164.39,172.13,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-02-17",175.83,176.85,169.61,172.59,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-02-13",174.34,179.9,172.43,177.72,{"symbol":5,"time":884,"open":885,"high":886,"low":201,"close":887},"2026-02-12",171.99,173.99,170.9,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2026-02-11",175.62,175.87,165.36,171,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":879},"2026-02-10",171.76,176.84,169.33,{"symbol":5,"time":900,"open":194,"high":901,"low":902,"close":903},"2026-02-09",171.28,162.87,170.18,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2026-02-06",171.6,172.51,162.94,167.33,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-02-05",187.11,188.23,169.18,169.39,{"symbol":5,"time":917,"open":918,"high":913,"low":919,"close":920},"2026-02-04",186.5,177.66,185.79,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2026-02-03",198.23,198.5,183.91,188.05,{"symbol":5,"time":928,"open":28,"high":929,"low":930,"close":931},"2026-02-02",203.2,198,200.61,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2026-01-30",200.5,203.5,199,200.01,{"symbol":5,"time":939,"open":940,"high":941,"low":36,"close":942},"2026-01-29",209.51,210.66,200.63,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-01-28",221.16,221.95,213.22,213.95,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-01-27",224,229,219.13,219.67,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-26",212.2,216.7,211.01,214.55,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-23",209.14,210.65,207.32,209.62,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2026-01-22",211.21,211.37,207.37,208.31,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2026-01-21",206.32,211.63,204.67,208.66,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":975},"2026-01-20",209.27,210.46,205.59,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":989},"2026-01-16",211.4,215.2,208.88,213.98,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2026-01-15",214.29,218.01,210.41,210.58,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-14",216.93,221.79,209.41,214.27,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2026-01-13",216.53,219.58,212.5,216.85,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":1013},"2026-01-12",215.08,217.01,213.49,216.63,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2026-01-09",220.74,221.51,215.33,216.73,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2026-01-08",230.65,230.79,219.38,220.32,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1030,"close":1031},"2026-01-07",223.01,231.48,222.18,231.16,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2026-01-06",222.61,223.43,218.89,222.03,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2026-01-05",221.7,227.7,221.63,222.76,{"symbol":5,"time":1045,"open":1046,"high":1046,"low":1047,"close":1048},"2026-01-02",226.72,217.23,220.57,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1054},"2025-12-31",226.88,227.4,224.88,224.92,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":1060},"2025-12-30",227.65,228.75,226.5,227.42,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2025-12-29",229.13,230.76,227.35,228.02,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-12-26",229.43,231.06,228.63,230.52,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-12-24",229.26,229.93,226.78,229.6,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1041,"close":1083},"2025-12-23",230,231.69,229.32,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-12-22",233.82,234.93,228.41,232.05,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1063,"close":1094},"2025-12-19",231.11,233.41,232.55,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":1100},"2025-12-18",228.59,231.65,228.23,231.09,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-12-17",232.79,234.82,226.24,226.43,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-12-16",233,233.98,228.66,232.78,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-12-15",237.5,237.67,230.06,230.31,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-12-12",241.8,243.07,233.94,236.28,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-12-11",241.2,243.49,237.87,242.08,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-12-10",242.24,245.12,238.85,243.29,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-12-09",244.01,244.72,241.29,243.01,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-12-08",243.5,249.64,243.46,244.88,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-12-05",243.72,245.76,241.18,242.68,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-12-04",243.42,244.38,240.02,241.85,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-12-03",240.73,243.93,237.77,243.66,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-12-02",244.4,245.42,240.2,241.68,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-12-01",247.1,248.32,241.91,243.28,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-11-28",252.41,256.33,249.68,251.5,{"symbol":5,"time":1186,"open":1187,"high":1187,"low":1188,"close":1189},"2025-11-26",270.09,251.53,251.97,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-11-25",278.8,291.8,278.07,289.73,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-11-24",279,285.29,277.75,280.35,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-11-21",278.02,280,269.09,275.01,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-11-20",295,298.48,278.38,279.73,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-11-19",292.69,297.17,289.43,291.81,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-11-18",294.92,298,289.68,293.11,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1222},"2025-11-17",299.23,304.8,292.19,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1236},"2025-11-14",303.76,307,292.18,299.45,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":1242},"2025-11-13",315.3,316.85,307.2,308.6,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-11-12",332,333.9,315.9,317.08,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-11-11",328.9,333.26,328.21,331.29,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1251},"2025-11-10",323.98,331.66,321.58,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-11-07",315.95,320.63,313,320.01,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-11-06",319.85,322.37,309.58,317.92,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-11-05",327.21,328,317.4,323.9,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-11-04",329.23,335.7,325.1,328.3,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-11-03",331.73,336.99,329.61,336.27,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-10-31",326.08,333.27,324.42,331.14,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-10-30",320.96,327.85,319.18,322.04,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1298},"2025-10-29",321.37,323,317.18,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-28",327.1,329.3,323.8,328.98,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-10-27",325.8,327.71,321.74,326.33,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1305},"2025-10-24",321.38,327.39,321,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1326,"close":1328},"2025-10-23",308,319.21,318.77,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-10-22",308.98,311.34,302.58,307.92,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-10-21",305.74,311.29,303.78,310.37,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1343,"close":1345},"2025-10-20",301.27,307.19,305.9,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-10-17",296.97,301.12,295.24,300.25,{"symbol":5,"time":1353,"open":1339,"high":1354,"low":1355,"close":1356},"2025-10-16",309.67,296.22,299.24,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-10-15",305.8,306.2,298.64,302.35,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1368},"2025-10-14",306.66,307.33,299.48,301.8,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":1374},"2025-10-13",315,319.89,312.42,313.04,{"symbol":5,"time":1376,"open":1377,"high":1372,"low":1378,"close":1379},"2025-10-10",315.44,309.52,309.88,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-10-09",312.55,316.04,309.7,315.21,{"symbol":5,"time":1387,"open":1388,"high":1371,"low":1222,"close":1389},"2025-10-08",297.3,313.89,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":1395},"2025-10-07",305.49,305.5,287.74,292.75,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1401},"2025-10-06",307.4,311,303.77,305.24,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-10-03",308.07,309.79,301.71,305.41,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1412,"close":1413},"2025-10-02",306,307.79,302.15,307.58,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-10-01",298.61,305.91,297.14,304.53,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-09-30",295.84,300.21,291.57,299.66,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-09-29",297.11,300.81,293.51,296.9,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-09-26",287,296.88,285.7,294.65,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1443},"2025-09-25",281.57,287.75,279.42,286.66,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1449},"2025-09-24",289.29,291.25,283.08,284.42,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1446},"2025-09-23",290.97,293.57,287.33,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1459,"close":1424},"2025-09-22",293.82,294.46,286.51,{"symbol":5,"time":1461,"open":1462,"high":1437,"low":1463,"close":1464},"2025-09-19",292.67,289.25,294.27,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-09-18",282.45,291.73,281.94,291.11,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-09-17",281.96,286.79,277.06,279.46,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1473},"2025-09-16",285.6,285.65,277.07,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1487},"2025-09-15",284.67,289.58,283.61,285.66,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-09-12",286.9,288.53,282.46,283.19,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1443},"2025-09-11",282.05,292.94,281.45,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-09-10",284.3,288.89,276.31,278.79,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1198,"close":1509},"2025-09-09",281.35,284.34,282.29,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1514,"close":1515},"2025-09-08",275,281.76,273.73,281.6,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1519},"2025-09-05",269.62,274.2,267,{"symbol":5,"time":1522,"open":1523,"high":1524,"low":1525,"close":1526},"2025-09-04",269.87,270,262.9,268.25,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1532},"2025-09-03",272.5,274.5,260.4,270.58,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":1538},"2025-09-02",279.71,280.98,268.54,274.57,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1544},"2025-08-29",282.94,284.7,274.67,277.05,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1547,"close":1549},"2025-08-28",272.93,283.65,280.42,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-08-27",269.56,273.77,267.51,273.07,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-08-26",269.1,271.77,265.86,267.68,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":1567},"2025-08-25",273.95,275.47,269.13,269.66,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1573},"2025-08-22",270.4,276.79,269.14,272.52,{"symbol":5,"time":1575,"open":1576,"high":1576,"low":1577,"close":1578},"2025-08-21",273.5,268.78,270.35,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1584},"2025-08-20",274.26,277.5,270.36,273.8,{"symbol":5,"time":1586,"open":1201,"high":1587,"low":1588,"close":1589},"2025-08-19",282.55,273.91,274.92,{"symbol":5,"time":1591,"open":1565,"high":1592,"low":1593,"close":1594},"2025-08-18",277.33,273.9,277.03,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-08-15",271.42,275.56,270.52,274.97,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-08-14",274.71,276.82,269.72,270.99,{"symbol":5,"time":1608,"open":1609,"high":1205,"low":1610,"close":1611},"2025-08-13",279.05,274.81,277.77,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1616,"close":1617},"2025-08-12",272.61,275.63,269.51,275.43,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-08-11",268.83,276.23,267.11,271.18,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-08-08",273.63,274.83,268.26,269.7,{"symbol":5,"time":1631,"open":1632,"high":1632,"low":1633,"close":1529},"2025-08-07",291.07,265.88,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-08-06",283.35,289.44,282.11,289.32,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1473},"2025-08-05",286.35,287.12,281.68,{"symbol":5,"time":1646,"open":1469,"high":1647,"low":1648,"close":1649},"2025-08-04",286.18,278.11,285.86,{"symbol":5,"time":1651,"open":1498,"high":1652,"low":1653,"close":1654},"2025-08-01",283.7,274.3,280.27,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-07-31",291.1,292,282.25,285.56,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-07-30",290.76,290.86,283.4,287.73,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-07-29",290.84,293.63,286.55,290.07,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1480,"close":1677},"2025-07-28",288.11,290,289.04,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-07-25",284.25,289.31,283.99,286.19,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1688,"close":1501},"2025-07-24",283.6,286.33,281.19,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":1205,"close":1693},"2025-07-23",285.08,286.31,283.37,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-07-22",288.49,289.24,283.47,285.71,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1705},"2025-07-21",290.22,293.65,285.8,288.43,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-07-18",286.64,289.67,284.61,288.72,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":1717},"2025-07-17",287.59,289.05,285.54,286.29,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1722,"close":1723},"2025-07-16",289.83,291.65,284.54,287.76,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1454,"close":1728},"2025-07-15",291.6,292.17,288.9,{"symbol":5,"time":1730,"open":1731,"high":1210,"low":1732,"close":1733},"2025-07-14",288.2,286.7,291.14,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-07-11",297.39,298.7,289,289.74,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-07-10",315.94,316,296.06,296.18,{"symbol":5,"time":1747,"open":1371,"high":1748,"low":1749,"close":1750},"2025-07-09",317.28,311.5,316.5,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-07-08",316.78,318.46,307.16,312.44,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-07-07",312.86,316.02,309.68,315.45,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-07-03",310.49,316.45,308.11,314.77,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-07-02",307.08,312.45,305.53,309.33,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-07-01",314.5,316.82,301.85,307.32,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-06-30",306.58,314.33,306.11,313.94,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1382,"close":1791},"2025-06-27",314.7,317.26,315.32,{"symbol":5,"time":1793,"open":1784,"high":1306,"low":1794,"close":1795},"2025-06-26",311.66,313.85,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-06-25",310.93,316.44,310.91,311.98,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-06-24",311.88,314.64,306.35,308.46,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-06-23",302.46,311.71,298.43,310.46,{"symbol":5,"time":1815,"open":1392,"high":1816,"low":1817,"close":1818},"2025-06-20",308.4,300.26,302.94,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1823,"close":1407},"2025-06-18",306.33,308.66,302.39,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1829},"2025-06-17",303.14,307.99,299.52,307.31,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":1835},"2025-06-16",304.06,309.19,303.55,305.02,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1838},"2025-06-13",301.95,305.61,300.5,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1843,"close":1845},"2025-06-12",300.1,306.49,301.43,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1355,"close":1850},"2025-06-11",297.4,302.98,299.86,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-06-10",300,303.96,296.2,297.97,{"symbol":5,"time":1858,"open":1859,"high":1393,"low":1860,"close":1861},"2025-06-09",303.61,299.59,299.9,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-06-06",302.63,306.77,302.1,303.03,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-06-05",299.31,303.73,298.33,300.88,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-06-04",295.48,303.42,294.13,296.85,{"symbol":5,"time":1881,"open":1882,"high":1223,"low":1702,"close":1883},"2025-06-03",292.72,295.03,{"symbol":5,"time":1885,"open":1886,"high":1887,"low":1888,"close":1889},"2025-06-02",276.62,293.53,276.35,293.18,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1894,"close":1895},"2025-05-30",262.83,276.49,262.61,275.7,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1900,"close":1901},"2025-05-29",255,255.16,248.74,251.11,{"symbol":5,"time":1903,"open":1904,"high":1904,"low":1905,"close":1906},"2025-05-28",256,252.5,253.65,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":1911,"close":1912},"2025-05-27",257.7,259.4,256.14,257.3,{"symbol":5,"time":1914,"open":1915,"high":1916,"low":1917,"close":1918},"2025-05-23",249.9,255.87,248.61,254.1,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1923,"close":1924},"2025-05-22",249.1,254.59,247.7,252.82,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-05-21",249.61,253.94,247.71,248.72,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1936},"2025-05-20",250.79,252.28,248.95,251.95,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1941,"close":1942},"2025-05-19",248.48,253.72,247.3,252.57,{"symbol":5,"time":1944,"open":1945,"high":1946,"low":1947,"close":1184},"2025-05-16",247.77,253.59,246.68,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-05-15",243.43,246.5,241.58,245.92,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-05-14",244.22,247,243.47,244.45,{"symbol":5,"time":1961,"open":1159,"high":1962,"low":1159,"close":1963},"2025-05-13",247.28,245,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-05-12",237.26,241.74,236.62,241.48,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-05-09",233.34,235,227.69,233.06,{"symbol":5,"time":1977,"open":1123,"high":1978,"low":1022,"close":1979},"2025-05-08",234.54,233.15,{"symbol":5,"time":1981,"open":1982,"high":1973,"low":1983,"close":1984},"2025-05-07",232.5,230.05,233.54,{"symbol":5,"time":1986,"open":1078,"high":1973,"low":1987,"close":1988},"2025-05-06",228.68,233.1,{"symbol":5,"time":1990,"open":1111,"high":1991,"low":1992,"close":1993},"2025-05-05",235.67,227.94,232.98,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1999},"2025-05-02",230.92,231.93,228.83,230.47,{"symbol":5,"time":2001,"open":2002,"high":1023,"low":2003,"close":2004},"2025-05-01",228.5,226.55,227.06,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2009,"close":2010},"2025-04-30",218.92,226.6,217.76,226.17,{"symbol":5,"time":2012,"open":1016,"high":2013,"low":2014,"close":2015},"2025-04-29",224.7,219.88,223.85,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-04-28",219.34,221.5,216.43,219.86,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-04-25",209.9,217.15,209.38,215.58,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-04-24",202.24,212.36,201.7,210.14,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-04-23",202,207.23,199.53,200.59,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-04-22",196.95,198.69,194.35,196.52,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-04-21",198.88,199.29,191.46,193.7,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-04-17",202.87,203,199.1,201.09,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2054},"2025-04-16",203.12,206.8,199.4,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2025-04-15",199.68,205,199.27,204.64,{"symbol":5,"time":2070,"open":2036,"high":2071,"low":2072,"close":2073},"2025-04-14",202.48,196.29,199.44,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-04-11",195.18,199.14,190.76,198.08,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-04-10",195.63,198.83,189.27,195.36,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-04-09",177.75,203.16,177.27,202.12,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":117},"2025-04-08",186.58,189.22,174.79,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2102},"2025-04-07",166.88,186.24,164.78,180.05,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-04-04",184.57,186.34,172.85,174.67,{"symbol":5,"time":2110,"open":2111,"high":2111,"low":35,"close":2112},"2025-04-03",202.82,192.21,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":930,"close":2117},"2025-04-02",198.04,208.16,207.04,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2025-04-01",200,201.67,195.72,201.07,{"symbol":5,"time":2125,"open":2126,"high":935,"low":2112,"close":2127},"2025-03-31",202.32,198.42,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":935,"close":2132},"2025-03-28",208.52,209.88,207.14,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2025-03-27",210.35,212,205.12,209.45,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2025-03-26",215.25,216,209.63,211.55,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-03-25",211.68,216.39,211.2,215.73,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-03-24",208,210.18,206.6,209.87,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-03-21",200.53,206.5,197.23,205.2,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2168},"2025-03-20",202.61,205.39,200.9,203.55,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2171,"close":2173},"2025-03-19",199.57,206.67,203.95,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2025-03-18",199.7,202.93,196.75,201.59,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2184,"close":2185},"2025-03-17",197.71,204.46,196.66,202.65,{"symbol":5,"time":2187,"open":2188,"high":930,"low":2189,"close":2190},"2025-03-14",192.77,192,197.81,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2196},"2025-03-13",196.18,196.5,186.67,189.58,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2202},"2025-03-12",202.94,203.97,195.16,197.79,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":2207,"close":2208},"2025-03-11",196.41,204.41,195.2,199.36,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2025-03-10",203.47,204.6,192.74,194.69,{"symbol":5,"time":2216,"open":2217,"high":963,"low":930,"close":2218},"2025-03-07",204.93,208.76,{"symbol":5,"time":2220,"open":2221,"high":2222,"low":2223,"close":2224},"2025-03-06",200.71,211.22,199.12,202.16,{"symbol":5,"time":2226,"open":2227,"high":30,"low":2228,"close":2229},"2025-03-05",191.42,189.56,196.45,{"symbol":5,"time":2231,"open":2232,"high":2178,"low":2233,"close":2234},"2025-03-04",187.15,183.84,193.82,{"symbol":5,"time":2236,"open":2237,"high":2176,"low":2238,"close":2239},"2025-03-03",198.4,187.4,188.79,{"symbol":5,"time":2241,"open":54,"high":2242,"low":2243,"close":2244},"2025-02-28",196.51,191,196.23,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2025-02-27",197.8,199.99,191.67,192.03,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2256},"2025-02-26",194.8,198.2,194.34,195.82,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2261,"close":2262},"2025-02-25",194.54,195.61,189.02,193.04,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2078,"close":2267},"2025-02-24",200.09,200.98,197.05,{"symbol":5,"time":2269,"open":2270,"high":2270,"low":2042,"close":2271},"2025-02-21",207.3,198.56,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2025-02-20",212.7,212.97,201.34,206.97,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2025-02-19",214.77,215.89,210.32,214.67,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":2289},"2025-02-18",213.26,217.1,210.72,216.87,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2294,"close":2274},"2025-02-14",214.5,215,210.27,{"symbol":5,"time":2296,"open":2297,"high":2293,"low":2298,"close":2299},"2025-02-13",212.59,207.63,214.84,{"symbol":5,"time":2301,"open":2302,"high":970,"low":2068,"close":2303},"2025-02-12",206.77,211.14,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2308,"close":2309},"2025-02-11",210,211.3,207.06,209.24,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2315},"2025-02-10",209.29,212.69,207.48,212.53,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2320,"close":2321},"2025-02-07",207.02,210.23,204.42,205.53,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2326,"close":2327},"2025-02-06",204.98,205.62,201.73,204.23,{"symbol":5,"time":2329,"open":2089,"high":2330,"low":2331,"close":2332},"2025-02-05",205.32,201.16,204.99,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":2254,"close":2337},"2025-02-04",199.06,203.86,203.73,{"symbol":5,"time":2339,"open":2048,"high":2340,"low":2341,"close":2120},"2025-02-03",202.37,196.96,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":2347},"2025-01-31",204.86,208.13,200.75,202.59,{"symbol":5,"time":2349,"open":2120,"high":2066,"low":2350,"close":2351},"2025-01-30",199.58,202.83,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2356,"close":2357},"2025-01-29",203.87,204,199.92,201.63,{"symbol":5,"time":2359,"open":2360,"high":2361,"low":2362,"close":2363},"2025-01-28",191.74,205.57,189.2,204.68,{"symbol":5,"time":2365,"open":2366,"high":930,"low":110,"close":2367},"2025-01-27",188.29,191.24,{"symbol":5,"time":2369,"open":2370,"high":2042,"low":2371,"close":2372},"2025-01-24",193.62,193.33,193.47,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":2378},"2025-01-23",191.21,193.11,188.98,192.7,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2025-01-22",193.32,194.13,190.7,192.93,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2389,"close":2390},"2025-01-21",190.02,192.23,188.4,191.81,{"symbol":5,"time":2392,"open":2393,"high":2393,"low":2394,"close":2395},"2025-01-17",192.81,187.05,187.58,{"symbol":5,"time":2397,"open":39,"high":2398,"low":2399,"close":2400},"2025-01-16",193.13,187.51,187.55,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2405,"close":2406},"2025-01-15",187.23,191.14,186.2,189.99,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2411,"close":2412},"2025-01-14",187.8,189.1,183.33,184.69,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2417,"close":2418},"2025-01-13",187.87,189.19,185.31,186.49,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2424},"2025-01-10",183.78,192.62,183.36,189.98,{"symbol":5,"time":2426,"open":493,"high":116,"low":493,"close":2427},"2025-01-08",187.28,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2432,"close":2433},"2025-01-07",188.9,190.58,182.02,183.9,{"symbol":5,"time":2435,"open":2436,"high":2437,"low":2438,"close":2439},"2025-01-06",187,190.25,185.16,188.71,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2442,"close":2444},"2025-01-03",182.62,186.57,185.84,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2449,"close":2450},"2025-01-02",184.05,184.48,180.18,181.66,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2456},"2024-12-31",184.12,184.2,179.72,180.41,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2461,"close":2462},"2024-12-30",181.53,184.41,180.1,183.13,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2467,"close":2468},"2024-12-27",185.26,185.93,181.26,184.56,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2473,"close":2474},"2024-12-26",186,188.5,185.87,187.63,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":2480},"2024-12-24",185.98,187.59,184.68,187.26,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2485,"close":2486},"2024-12-23",187.82,188.06,184.32,185.94,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":2491,"close":2492},"2024-12-20",180.84,188.67,179.11,187.38,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2497,"close":2498},"2024-12-19",190.11,190.8,182.56,183.21,{"symbol":5,"time":2500,"open":2120,"high":2501,"low":2502,"close":2503},"2024-12-18",200.8,185.5,185.69,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":930,"close":2508},"2024-12-17",201.76,202.5,200.45,{"symbol":5,"time":2510,"open":2120,"high":2511,"low":2512,"close":2206},"2024-12-16",204.65,197.86,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":2517,"close":2518},"2024-12-13",206.36,206.78,197.46,198.54,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":2523,"close":2515},"2024-12-12",207.62,209.39,205.11,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2355,"close":2528},"2024-12-11",204.55,209.37,207.92,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2534},"2024-12-10",205.28,207.05,200.15,201.39,{"symbol":5,"time":2536,"open":2537,"high":958,"low":2538,"close":2539},"2024-12-09",213.66,204.74,206.13,{"symbol":5,"time":2541,"open":2314,"high":2542,"low":2543,"close":2544},"2024-12-06",215.14,206.27,211.99,{"symbol":5,"time":2546,"open":2547,"high":2136,"low":2548,"close":2549},"2024-12-05",205.63,202.55,205.61,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2515},"2024-12-04",201,208.69,196.3,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2024-12-03",195.9,202.73,194.64,198.64,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2024-12-02",207.55,212.35,206.17,208.51,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-11-29",206,207.85,204.48,206.59,{"symbol":5,"time":2574,"open":2575,"high":2575,"low":2576,"close":2577},"2024-11-27",209.56,202.25,204.96,{"symbol":5,"time":2579,"open":2580,"high":2544,"low":2581,"close":2582},"2024-11-26",210.69,207.82,210.3,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":2588},"2024-11-25",214.16,216.3,208.75,210.42,{"symbol":5,"time":2590,"open":2306,"high":2591,"low":2592,"close":2593},"2024-11-22",212.98,207.54,210.96,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2598,"close":2270},"2024-11-21",202.43,210.71,202.35,{"symbol":5,"time":2600,"open":2355,"high":2601,"low":2602,"close":2603},"2024-11-20",205.99,198.84,200.94,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2608,"close":2609},"2024-11-19",199.63,204.97,198.68,204.36,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":2614,"close":2615},"2024-11-18",203.27,204.63,200.67,202.85,{"symbol":5,"time":2617,"open":977,"high":2618,"low":2619,"close":2620},"2024-11-15",205.54,198.33,201.47,{"symbol":5,"time":2622,"open":2623,"high":982,"low":2624,"close":2625},"2024-11-14",209.85,205.67,208.5,{"symbol":5,"time":2627,"open":2306,"high":2628,"low":2629,"close":2623},"2024-11-13",217.84,208.54,{"symbol":5,"time":2631,"open":2120,"high":2632,"low":2633,"close":2634},"2024-11-12",209.31,199.54,209.04,{"symbol":5,"time":2636,"open":2178,"high":2637,"low":2638,"close":2633},"2024-11-11",200.43,195.05,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2644},"2024-11-08",196.65,197.1,192.5,195.73,{"symbol":5,"time":2646,"open":2647,"high":2182,"low":2648,"close":2649},"2024-11-07",193.59,192.9,196.71,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2654,"close":2655},"2024-11-06",192.33,196.15,190.85,193.03,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2660,"close":2661},"2024-11-05",185.85,188.03,183.69,186.91,{"symbol":5,"time":2663,"open":2664,"high":2405,"low":2665,"close":2666},"2024-11-04",181.94,180.42,184.9,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2671,"close":2672},"2024-11-01",181.15,183.94,179.63,182.59,{"symbol":5,"time":2674,"open":918,"high":2436,"low":2675,"close":2676},"2024-10-31",180.65,180.79,{"symbol":5,"time":2678,"open":2679,"high":2680,"low":2681,"close":2682},"2024-10-30",189.32,192.1,186.22,186.78,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2687,"close":2688},"2024-10-29",186.98,190.44,185.03,189.85,{"symbol":5,"time":2690,"open":2691,"high":2692,"low":2502,"close":2436},"2024-10-28",186.65,188.56,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":491},"2024-10-25",185.38,188.63,183.86,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2702,"close":2703},"2024-10-24",182.51,185.46,182,183.93,{"symbol":5,"time":2705,"open":2502,"high":2706,"low":2707,"close":2708},"2024-10-23",186.62,180.78,181.01,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2713,"close":2714},"2024-10-22",186.33,188.31,185.43,186.16,{"symbol":5,"time":2716,"open":2692,"high":2717,"low":2718,"close":2719},"2024-10-21",192.25,186.84,187.96,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2724,"close":2725},"2024-10-18",189.29,191.61,187.54,190.01,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2490,"close":2730},"2024-10-17",192.94,193.22,188.76,{"symbol":5,"time":2732,"open":2207,"high":2733,"low":2734,"close":2735},"2024-10-16",195.75,190.41,191.55,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2740,"close":2201},"2024-10-15",196.38,198.59,194.27,{"symbol":5,"time":2742,"open":2049,"high":2743,"low":2744,"close":2745},"2024-10-14",199.41,195.09,196.74,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":2751},"2024-10-11",195.33,203.03,195.3,198.26,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":2756,"close":2757},"2024-10-10",185.57,196.19,185.1,195.5,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":117,"close":2762},"2024-10-09",177.38,186.42,185.97,{"symbol":5,"time":2764,"open":2765,"high":2766,"low":2767,"close":2768},"2024-10-08",172.97,177.4,172.81,176.93,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":870},"2024-10-07",173.39,173.82,169.94,{"symbol":5,"time":2775,"open":2776,"high":2777,"low":2778,"close":88},"2024-10-04",174.88,176.56,171.66,{"symbol":5,"time":2780,"open":833,"high":2781,"low":856,"close":2782},"2024-10-03",170.91,169.63,{"symbol":5,"time":2784,"open":2785,"high":2786,"low":2787,"close":2788},"2024-10-02",166.78,170.13,165.92,169.69,{"symbol":5,"time":2790,"open":2791,"high":2792,"low":2793,"close":2794},"2024-10-01",170.65,171.4,165.42,166.99,{"symbol":5,"time":2796,"open":2797,"high":2798,"low":2799,"close":122},"2024-09-30",170,172.71,169.31,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":2804,"close":2805},"2024-09-27",171.33,173.83,171.3,171.77,{"symbol":5,"time":2807,"open":2808,"high":2808,"low":2809,"close":2810},"2024-09-26",174.54,169.34,170.93,{"symbol":5,"time":2812,"open":2813,"high":2814,"low":2804,"close":2815},"2024-09-25",173.89,174.09,171.75,{"symbol":5,"time":2817,"open":127,"high":2818,"low":2819,"close":2820},"2024-09-24",175.69,171.97,174.15,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2096},"2024-09-23",173,174.9,171.65,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2798},"2024-09-20",171.54,173.63,169.72,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2835,"close":2836},"2024-09-19",172.78,174.77,169.38,172.58,{"symbol":5,"time":2838,"open":2797,"high":2839,"low":2840,"close":2841},"2024-09-18",171.22,166.14,168.52,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2847},"2024-09-17",172.41,173.47,169.55,170.32,{"symbol":5,"time":2849,"open":2797,"high":2850,"low":188,"close":2851},"2024-09-16",172.39,171.78,{"symbol":5,"time":2853,"open":2854,"high":2851,"low":2855,"close":53},"2024-09-13",167.22,166.98,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-09-12",162.98,168.72,162,166.71,{"symbol":5,"time":2863,"open":470,"high":2864,"low":2865,"close":2866},"2024-09-11",162.23,154.66,161.71,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":549,"close":2871},"2024-09-10",160,160.19,155.9,{"symbol":5,"time":2873,"open":834,"high":2874,"low":2875,"close":2876},"2024-09-09",161.2,157.21,159.16,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":2881,"close":2882},"2024-09-06",163.27,164.88,155.28,156.78,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":218,"close":2887},"2024-09-05",156.74,163.49,162.25,{"symbol":5,"time":2889,"open":2890,"high":66,"low":760,"close":2891},"2024-09-04",158.74,157.13,{"symbol":5,"time":2893,"open":2248,"high":2346,"low":105,"close":2894},"2024-09-03",193.19,{"symbol":5,"time":2896,"open":924,"high":2897,"low":2898,"close":2899},"2024-08-30",200.41,197.57,199.98,{"symbol":5,"time":2901,"open":2902,"high":2903,"low":2904,"close":2905},"2024-08-29",195.94,200.93,195.8,197.25,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2729,"close":2910},"2024-08-28",196.44,197.54,193.97,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2915,"close":2916},"2024-08-27",196,198.41,195.01,197.22,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":2921,"close":2922},"2024-08-26",200.1,201.95,197.56,197.82,{"symbol":5,"time":2924,"open":2925,"high":2899,"low":2926,"close":2927},"2024-08-23",199.55,196.28,199.43,{"symbol":5,"time":2929,"open":934,"high":2930,"low":2931,"close":2932},"2024-08-22",202.64,197.43,197.78,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2904,"close":2937},"2024-08-21",197.27,200.6,200.47,{"symbol":5,"time":2939,"open":2738,"high":2925,"low":2940,"close":2941},"2024-08-20",195.08,197.15,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2757},"2024-08-19",193.2,196.6,192.61,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":106,"close":2648},"2024-08-16",189.8,193.16,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":145,"close":2955},"2024-08-15",186.81,191.62,190.34,{"symbol":5,"time":2957,"open":2958,"high":2454,"low":2959,"close":2960},"2024-08-14",179.45,179,183.98,{"symbol":5,"time":2962,"open":879,"high":2963,"low":2964,"close":2965},"2024-08-13",180.27,173.09,178.49,{"symbol":5,"time":2967,"open":127,"high":2968,"low":2969,"close":2970},"2024-08-12",175.82,171.8,172.55,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2975,"close":2976},"2024-08-09",171.71,174.98,171.11,174.36,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2981,"close":2973},"2024-08-08",168.43,173.5,168.03,{"symbol":5,"time":2983,"open":2984,"high":2834,"low":2985,"close":2986},"2024-08-07",171.14,166.06,166.2,{"symbol":5,"time":2988,"open":2989,"high":2989,"low":2990,"close":2991},"2024-08-06",168.62,164.16,165.75,{"symbol":5,"time":2993,"open":2994,"high":2989,"low":2995,"close":2996},"2024-08-05",156.51,155.97,165.23,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":3002},"2024-08-02",168.26,169.74,164.47,169.52,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":2767,"close":3007},"2024-08-01",178.62,180.38,174.44,{"symbol":5,"time":3009,"open":3010,"high":2450,"low":3011,"close":3012},"2024-07-31",180.15,177.62,179.35,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-07-30",182.24,183.03,173.65,176.75,{"symbol":5,"time":3020,"open":2700,"high":3021,"low":3022,"close":2669},"2024-07-29",183.74,180.67,{"symbol":5,"time":3024,"open":3025,"high":3025,"low":3026,"close":3027},"2024-07-26",184.78,179.61,181.36,{"symbol":5,"time":3029,"open":3030,"high":3031,"low":3032,"close":2702},"2024-07-25",182.11,187.1,178.29,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":3027,"close":3037},"2024-07-24",189.7,190.32,181.82,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":3042,"close":3043},"2024-07-23",188.27,192.63,188.09,191.07,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2024-07-22",191.06,194.82,186.27,188.41,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":918,"close":3054},"2024-07-19",188.96,191.97,188.54,{"symbol":5,"time":3056,"open":3057,"high":2649,"low":3058,"close":3059},"2024-07-18",194.96,188.3,190.37,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":3065},"2024-07-17",199.09,199.82,193.08,194.93,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3070,"close":2060},"2024-07-16",201.94,205.48,197.33,{"symbol":5,"time":3072,"open":2185,"high":3073,"low":3074,"close":3075},"2024-07-15",208.14,200.02,204.47,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":2904,"close":3080},"2024-07-12",196.16,202.99,201.9,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-07-11",198.3,203.42,194.38,195.92,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":3091,"close":3092},"2024-07-10",197.75,197.95,191.16,197.37,{"symbol":5,"time":3094,"open":3095,"high":3096,"low":3097,"close":3098},"2024-07-09",201.32,202.89,194.59,197.36,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":3103,"close":2357},"2024-07-08",200.77,201.92,195.46,{"symbol":5,"time":3105,"open":930,"high":3106,"low":3107,"close":3108},"2024-07-05",203.75,197.51,201.65,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3111,"close":2237},"2024-07-03",196.99,200.36,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":3117,"close":2184},"2024-07-02",197.6,199.38,194.71,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3122,"close":3123},"2024-07-01",193,199.21,191.79,198.62,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":3129},"2024-06-28",189.88,193.96,189,192.19,{"symbol":5,"time":3131,"open":3132,"high":3053,"low":3133,"close":2362},"2024-06-27",179.84,179.71,{"symbol":5,"time":3135,"open":140,"high":140,"low":882,"close":3136},"2024-06-26",178.92,{"symbol":5,"time":3138,"open":2669,"high":3139,"low":3140,"close":3141},"2024-06-25",183.56,179.81,182.52,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":173,"close":3146},"2024-06-24",177.92,181.42,181.06,{"symbol":5,"time":3148,"open":2959,"high":3149,"low":3150,"close":3151},"2024-06-21",180.24,176.24,179.55,{"symbol":5,"time":3153,"open":3026,"high":3154,"low":3155,"close":3156},"2024-06-20",179.91,175.05,178.58,{"symbol":5,"time":3158,"open":3159,"high":3159,"low":3160,"close":3161},"2024-06-18",183.51,178.89,179.41,{"symbol":5,"time":3163,"open":3164,"high":3165,"low":3166,"close":3167},"2024-06-17",183,185.58,180.76,184.38,{"symbol":5,"time":3169,"open":3170,"high":2471,"low":3171,"close":3172},"2024-06-14",185.01,182.16,184.22,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3177,"close":3178},"2024-06-13",189.15,189.16,179.77,181.05,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3031,"close":3183},"2024-06-12",190.29,193.27,188.83,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":3189},"2024-06-11",184.5,189.14,184.34,187.65,{"symbol":5,"time":3191,"open":3178,"high":3192,"low":2708,"close":925},"2024-06-10",188.25,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":3197,"close":3198},"2024-06-07",178.5,181.81,176.5,180.99,{"symbol":5,"time":3200,"open":3201,"high":2449,"low":2829,"close":3202},"2024-06-06",174.39,178.93,{"symbol":5,"time":3204,"open":863,"high":3205,"low":3206,"close":3207},"2024-06-05",176.8,170.89,174.57,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":3213},"2024-06-04",168.75,170.81,166.12,169.14,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":3219},"2024-06-03",170.35,172.09,166.17,169.02,{"symbol":5,"time":3221,"open":3164,"high":3222,"low":3223,"close":3224},"2024-05-31",183.7,163.44,169.96,{"symbol":5,"time":3226,"open":3227,"high":201,"low":3228,"close":3229},"2024-05-30",162.5,155.25,156.65,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":3234,"close":3235},"2024-05-29",160.89,166.6,160.77,164.37,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":799,"close":2990},"2024-05-28",170.46,172.69,{"symbol":5,"time":3241,"open":893,"high":3242,"low":3243,"close":3244},"2024-05-24",173.77,170.82,171.64,{"symbol":5,"time":3246,"open":3247,"high":3247,"low":3248,"close":3249},"2024-05-23",176,170.83,171.91,{"symbol":5,"time":3251,"open":3252,"high":874,"low":3253,"close":3254},"2024-05-22",176.37,172.75,174.16,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":3259,"close":3260},"2024-05-21",178.05,178.99,174.35,176.98,{"symbol":5,"time":3262,"open":177,"high":3263,"low":3264,"close":3265},"2024-05-20",181.1,178.04,180.6,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":3270,"close":177},"2024-05-17",179.93,180.52,177.86,{"symbol":5,"time":3272,"open":3177,"high":3273,"low":3274,"close":3275},"2024-05-16",181.99,178.9,179.31,{"symbol":5,"time":3277,"open":133,"high":3278,"low":3279,"close":3280},"2024-05-15",183.27,178.43,181.13,{"symbol":5,"time":3282,"open":891,"high":3283,"low":3284,"close":3285},"2024-05-14",178.23,175.31,176.82,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3290,"close":127},"2024-05-13",176.26,176.95,173.66,{"symbol":5,"time":3292,"open":2823,"high":3293,"low":2815,"close":3294},"2024-05-10",175.17,174.62,{"symbol":5,"time":3296,"open":3297,"high":3298,"low":3299,"close":3300},"2024-05-09",171.84,174.14,169.57,171.96,{"symbol":5,"time":3302,"open":3303,"high":3304,"low":3305,"close":893},"2024-05-08",175.46,175.48,164.41,{"symbol":5,"time":3307,"open":3308,"high":3160,"low":3309,"close":3310},"2024-05-07",176.88,173.54,176.89,{"symbol":5,"time":3312,"open":3313,"high":177,"low":3314,"close":3315},"2024-05-06",178,175.88,178.14,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":3320,"close":3321},"2024-05-03",177.77,178.64,171.5,177.11,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":3326,"close":3252},"2024-05-02",175.19,176.4,171.38,{"symbol":5,"time":3328,"open":2823,"high":3329,"low":3330,"close":3331},"2024-05-01",177.01,170.96,172.31,{"symbol":5,"time":3333,"open":3144,"high":3334,"low":3335,"close":3336},"2024-04-30",178.53,172.01,172.94,{"symbol":5,"time":3338,"open":3339,"high":3340,"low":3341,"close":3342},"2024-04-29",177.84,179.97,177.1,179.04,{"symbol":5,"time":3344,"open":3345,"high":880,"low":3346,"close":3347},"2024-04-26",176.51,175.08,177.05,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2024-04-25",173.68,176.42,172.25,174.81,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":3359},"2024-04-24",179.14,181.8,176.04,177.46,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3362,"close":3364},"2024-04-23",171.21,178.25,176.92,{"symbol":5,"time":3366,"open":2797,"high":3367,"low":3368,"close":3369},"2024-04-22",172.16,166.76,170.97,{"symbol":5,"time":3371,"open":3372,"high":3373,"low":3374,"close":3375},"2024-04-19",172,172.19,167.18,169.21,{"symbol":5,"time":3377,"open":3378,"high":3378,"low":2798,"close":2765},"2024-04-18",178.36,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":3383,"close":3384},"2024-04-17",175.37,176.17,172.72,172.96,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":2823,"close":3389},"2024-04-16",174.07,176.21,174.32,{"symbol":5,"time":3391,"open":3392,"high":142,"low":3393,"close":3394},"2024-04-15",181.73,173.74,174.85,{"symbol":5,"time":3396,"open":3397,"high":3398,"low":2665,"close":3399},"2024-04-12",182.49,183.87,181.41,{"symbol":5,"time":3401,"open":3402,"high":3403,"low":3404,"close":3025},"2024-04-11",185.37,185.72,182.88,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3409,"close":3410},"2024-04-10",184,185.36,181.71,183.95,{"symbol":5,"time":3412,"open":3413,"high":3414,"low":3415,"close":2472},"2024-04-09",185.51,188.62,184.83,{"symbol":5,"time":3417,"open":167,"high":3418,"low":3419,"close":3420},"2024-04-08",184.36,181.24,183.71,{"symbol":5,"time":3422,"open":3423,"high":3424,"low":3425,"close":3426},"2024-04-05",182.18,185.25,181.37,183.34,{"symbol":5,"time":3428,"open":926,"high":3429,"low":3280,"close":140},"2024-04-04",188.68,{"symbol":5,"time":3431,"open":3432,"high":3433,"low":2444,"close":3434},"2024-04-03",187.34,189.08,186.31,{"symbol":5,"time":3436,"open":2953,"high":2387,"low":3437,"close":3438},"2024-04-02",185.67,188.74,{"symbol":5,"time":3440,"open":2643,"high":3441,"low":3442,"close":3443},"2024-04-01",193.78,189.59,192.13,{"symbol":5,"time":3445,"open":3446,"high":3447,"low":3448,"close":3041},"2024-03-28",191.29,194.18,190.75,{"symbol":5,"time":3450,"open":3451,"high":3452,"low":3453,"close":3454},"2024-03-27",197.39,197.77,192.55,193.48,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3459,"close":2082},"2024-03-26",195.84,196.01,192.51,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":3465},"2024-03-25",194.84,195.77,192.66,194.07,{"symbol":5,"time":3467,"open":3468,"high":936,"low":3182,"close":3469},"2024-03-22",197.5,194.95,{"symbol":5,"time":3471,"open":2925,"high":2165,"low":3472,"close":3473},"2024-03-21",196.43,198.07,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":3479},"2024-03-20",196.26,197.88,193.85,197.3,{"symbol":5,"time":3481,"open":3482,"high":2913,"low":3483,"close":3484},"2024-03-19",193.44,190.35,195.24,{"symbol":5,"time":3486,"open":3487,"high":3488,"low":492,"close":2902},"2024-03-18",194,197.35,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":2372,"close":3493},"2024-03-15",198.79,199.73,194.03,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3498,"close":2083},"2024-03-14",201.43,202.13,197.16,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":3496},"2024-03-13",200.17,204.43,199.11,{"symbol":5,"time":3505,"open":929,"high":3506,"low":936,"close":3507},"2024-03-12",205.34,201.24,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":3513},"2024-03-11",196.7,201.85,195.66,200.74,{"symbol":5,"time":3515,"open":3516,"high":2526,"low":3477,"close":2043},"2024-03-08",201.14,{"symbol":5,"time":3518,"open":3519,"high":3096,"low":3520,"close":3521},"2024-03-07",202.58,197.02,201.27,{"symbol":5,"time":3523,"open":3524,"high":3525,"low":3526,"close":3527},"2024-03-06",214.62,217.17,200.81,202.42,{"symbol":5,"time":3529,"open":3530,"high":3531,"low":2049,"close":2515},"2024-03-05",209.94,210.05,{"symbol":5,"time":3533,"open":3534,"high":3535,"low":3536,"close":3537},"2024-03-04",220.12,221.62,212.63,214.22,{"symbol":5,"time":3539,"open":3540,"high":3541,"low":2293,"close":3542},"2024-03-01",227,227.3,219.23,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3547,"close":3548},"2024-02-29",240.5,243.94,235.84,241.97,{"symbol":5,"time":3550,"open":3551,"high":3552,"low":3553,"close":3554},"2024-02-28",240.1,242.47,236.5,237.29,{"symbol":5,"time":3556,"open":3557,"high":3558,"low":3559,"close":3560},"2024-02-27",244,251.55,242.02,242.49,{"symbol":5,"time":3562,"open":3563,"high":3564,"low":3565,"close":3566},"2024-02-26",239.99,246,236.91,241.7,{"symbol":5,"time":3568,"open":3569,"high":3570,"low":3571,"close":3572},"2024-02-23",229.88,240.7,228.32,235.23,{"symbol":5,"time":3574,"open":3575,"high":3576,"low":3577,"close":3578},"2024-02-22",224.51,229.34,218.91,226.15,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":3584},"2024-02-21",213,216.51,202.44,213.92,{"symbol":5,"time":3586,"open":3587,"high":3587,"low":3588,"close":3589},"2024-02-20",251.94,240.96,249.04,{"symbol":5,"time":3591,"open":3592,"high":3593,"low":1917,"close":3594},"2024-02-16",253.41,254.68,252.75,{"symbol":5,"time":3596,"open":1898,"high":1898,"low":1957,"close":3597},"2024-02-15",253.16,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3602,"close":3603},"2024-02-14",247.66,253.54,246.1,253.27,{"symbol":5,"time":3605,"open":3606,"high":3607,"low":3608,"close":3609},"2024-02-13",242.33,247.67,237.57,242.8,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":3614,"close":3615},"2024-02-12",253.7,256.42,251.28,253.86,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3620,"close":3621},"2024-02-09",253.84,259.61,252.4,254.93,{"symbol":5,"time":3623,"open":3624,"high":3625,"low":3626,"close":3627},"2024-02-08",244.64,251.32,243.77,249.41,{"symbol":5,"time":3629,"open":3630,"high":3631,"low":3632,"close":3633},"2024-02-07",241.63,245.56,237.09,244.66,{"symbol":5,"time":3635,"open":3636,"high":3637,"low":3638,"close":3639},"2024-02-06",235.25,236.32,228.52,234.73,{"symbol":5,"time":3641,"open":3642,"high":3643,"low":3644,"close":1089},"2024-02-05",233.45,239.45,226.19,{"symbol":5,"time":3646,"open":3647,"high":3648,"low":3649,"close":3557},"2024-02-02",239.62,245.11,237.06,{"symbol":5,"time":3651,"open":3652,"high":3653,"low":3654,"close":3655},"2024-02-01",236.61,240.36,235.42,238.06,{"symbol":5,"time":3657,"open":3658,"high":3659,"low":3660,"close":1991},"2024-01-31",238,239.59,232.31,{"symbol":5,"time":3662,"open":3663,"high":3664,"low":3665,"close":3666},"2024-01-30",243.41,245.82,240.9,241.12,{"symbol":5,"time":3668,"open":3669,"high":3648,"low":3670,"close":3671},"2024-01-29",238.69,238.02,245.05,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":3676,"close":3677},"2024-01-26",236.88,239.84,234.29,236.83,{"symbol":5,"time":3679,"open":3680,"high":1963,"low":3681,"close":3682},"2024-01-25",244.7,236.84,238.3,{"symbol":5,"time":3684,"open":1963,"high":3685,"low":3686,"close":3687},"2024-01-24",246.38,240.67,241.38,{"symbol":5,"time":3689,"open":3690,"high":1963,"low":3691,"close":3692},"2024-01-23",242.52,238.95,242.59,{"symbol":5,"time":3694,"open":3695,"high":3696,"low":3697,"close":3698},"2024-01-22",239.68,241.77,235.08,240.85,{"symbol":5,"time":3700,"open":952,"high":3701,"low":3702,"close":3703},"2024-01-19",231.36,226.84,231.29,{"symbol":5,"time":3705,"open":1118,"high":3706,"low":3707,"close":3708},"2024-01-18",231.37,224.93,227.91,{"symbol":5,"time":3710,"open":3711,"high":3712,"low":2019,"close":3713},"2024-01-17",228.9,230.33,225.33,{"symbol":5,"time":3715,"open":1081,"high":3716,"low":3717,"close":3718},"2024-01-16",233.28,228.78,232.18,{"symbol":5,"time":3720,"open":3721,"high":3722,"low":3723,"close":3724},"2024-01-12",230.98,233.81,229.63,230.77,{"symbol":5,"time":3726,"open":3727,"high":3728,"low":951,"close":3638},"2024-01-11",226,229.91,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":3733,"close":3734},"2024-01-10",228.31,230.23,224.66,225.4,{"symbol":5,"time":3736,"open":3737,"high":3738,"low":3737,"close":3739},"2024-01-09",215.96,228.15,226.26,{"symbol":5,"time":3741,"open":3742,"high":3743,"low":3744,"close":3745},"2024-01-08",213.28,219.35,212.51,218.1,{"symbol":5,"time":3747,"open":3530,"high":957,"low":3748,"close":3749},"2024-01-05",209.05,209.81,{"symbol":5,"time":3751,"open":3752,"high":3753,"low":3754,"close":3752},"2024-01-04",210.33,212.45,209.01,{"symbol":5,"time":3756,"open":3757,"high":3758,"low":2172,"close":3759},"2024-01-03",208.53,215.71,210.24,{"symbol":5,"time":3761,"open":3745,"high":3762,"low":3763,"close":3764},"2024-01-02",218.17,210.62,212.37,{"symbol":5,"time":3766,"open":3767,"high":3768,"low":3769,"close":3770},"2023-12-29",224.03,225.91,220.87,221.56,{"symbol":5,"time":3772,"open":3773,"high":3774,"low":3775,"close":3776},"2023-12-28",225.02,225.27,222.91,224.44,{"symbol":5,"time":3778,"open":3779,"high":3780,"low":951,"close":3773},"2023-12-27",225.16,227.29,{"symbol":5,"time":3782,"open":3783,"high":3784,"low":3785,"close":3786},"2023-12-26",222.23,224.69,221.46,224.59,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3791,"close":3792},"2023-12-22",221.67,222.07,219.37,221.68,{"symbol":5,"time":3794,"open":3792,"high":3795,"low":3796,"close":3797},"2023-12-21",221.88,218.04,221.33,{"symbol":5,"time":3799,"open":3800,"high":3801,"low":3802,"close":3803},"2023-12-20",222.55,224.62,217.74,218.73,{"symbol":5,"time":3805,"open":3806,"high":3807,"low":3808,"close":3809},"2023-12-19",221.49,224.95,221.01,224.04,{"symbol":5,"time":3811,"open":3812,"high":3813,"low":3814,"close":3800},"2023-12-18",221.66,224.09,219.6,{"symbol":5,"time":3816,"open":3817,"high":3818,"low":3819,"close":3812},"2023-12-15",219.41,223.53,218.44,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3824,"close":3825},"2023-12-14",218.75,221.13,213.4,216.4,{"symbol":5,"time":3827,"open":3828,"high":3829,"low":3531,"close":3830},"2023-12-13",212.34,216.04,215.45,{"symbol":5,"time":3832,"open":3833,"high":3834,"low":3835,"close":3836},"2023-12-12",207,211.59,205.1,210.76,{"symbol":5,"time":3838,"open":3839,"high":3840,"low":3841,"close":3842},"2023-12-11",200.38,207.51,200.07,205.47,{"symbol":5,"time":3844,"open":930,"high":2558,"low":3845,"close":3846},"2023-12-08",197.59,198.8,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3851,"close":3852},"2023-12-07",197.91,200.56,195.7,200.05,{"symbol":5,"time":3854,"open":2120,"high":3855,"low":3856,"close":3849},"2023-12-06",203.89,197.48,{"symbol":5,"time":3858,"open":3859,"high":3121,"low":3860,"close":3861},"2023-12-05",196.17,194.29,198.91,{"symbol":5,"time":3863,"open":2341,"high":3864,"low":2894,"close":2751},"2023-12-04",198.96,{"symbol":5,"time":3866,"open":3867,"high":3868,"low":3869,"close":3870},"2023-12-01",197.89,198.99,194.75,198.03,{"symbol":5,"time":3872,"open":942,"high":3873,"low":3874,"close":3875},"2023-11-30",205.69,195.71,197.53,{"symbol":5,"time":3877,"open":2935,"high":3878,"low":3879,"close":3880},"2023-11-29",207.78,196.8,199.84,{"symbol":5,"time":3882,"open":3883,"high":3884,"low":3885,"close":3478},"2023-11-28",183.75,194.11,182.6,{"symbol":5,"time":3887,"open":3888,"high":3889,"low":3890,"close":3891},"2023-11-27",191.99,195.07,190.43,191.91,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":2692,"close":3896},"2023-11-24",189.89,194.25,193.09,{"symbol":5,"time":3898,"open":2655,"high":3899,"low":3900,"close":3901},"2023-11-22",193.07,189.18,190.64,{"symbol":5,"time":3903,"open":3904,"high":3905,"low":3906,"close":3907},"2023-11-21",190.17,191.9,188.88,191.36,{"symbol":5,"time":3909,"open":3910,"high":3911,"low":3910,"close":3912},"2023-11-20",188.87,193.49,191.96,{"symbol":5,"time":3914,"open":3915,"high":3916,"low":3917,"close":3918},"2023-11-17",186.03,189.71,185.52,187.47,{"symbol":5,"time":3920,"open":3921,"high":3922,"low":3923,"close":3924},"2023-11-16",183.72,189.3,183.14,186.18,{"symbol":5,"time":3926,"open":3927,"high":3928,"low":3929,"close":2468},"2023-11-15",188,189.54,183.47,{"symbol":5,"time":3931,"open":142,"high":3932,"low":111,"close":3933},"2023-11-14",188.51,187.09,{"symbol":5,"time":3935,"open":3936,"high":3937,"low":3155,"close":3938},"2023-11-13",175.63,178.94,178.17,{"symbol":5,"time":3940,"open":2791,"high":3346,"low":3941,"close":3942},"2023-11-10",168.4,175.04,{"symbol":5,"time":3944,"open":2834,"high":3945,"low":3946,"close":3947},"2023-11-09",176.16,170.41,170.7,{"symbol":5,"time":3949,"open":3372,"high":3950,"low":3951,"close":3952},"2023-11-08",176.46,171.88,173.96,{"symbol":5,"time":3954,"open":3955,"high":51,"low":3956,"close":3957},"2023-11-07",166.68,164.46,171.39,{"symbol":5,"time":3959,"open":3233,"high":3960,"low":3961,"close":213},"2023-11-06",167.06,159.8,{"symbol":5,"time":3963,"open":3964,"high":3965,"low":3966,"close":3235},"2023-11-03",158.44,166.09,155.51,{"symbol":5,"time":3968,"open":2869,"high":3969,"low":3970,"close":3971},"2023-11-02",161.85,157.53,159.19,{"symbol":5,"time":3973,"open":3974,"high":3975,"low":3976,"close":3229},"2023-11-01",159.6,159.9,152.6,{"symbol":5,"time":3978,"open":3979,"high":3980,"low":3981,"close":3982},"2023-10-31",157.39,159.23,155.37,158.69,{"symbol":5,"time":3984,"open":3985,"high":3986,"low":3987,"close":3988},"2023-10-30",156.06,158.39,155.08,156.81,{"symbol":5,"time":3990,"open":3991,"high":3992,"low":3993,"close":3994},"2023-10-27",156.24,157.09,153.88,154.37,{"symbol":5,"time":3996,"open":3997,"high":3998,"low":3999,"close":4000},"2023-10-26",159.03,161.1,153.08,154.61,{"symbol":5,"time":4002,"open":4003,"high":4004,"low":3970,"close":851},"2023-10-25",162.88,163.99,{"symbol":5,"time":4006,"open":3001,"high":4007,"low":4008,"close":4009},"2023-10-24",167.5,163.1,164.79,{"symbol":5,"time":4011,"open":4012,"high":4013,"low":4014,"close":4015},"2023-10-23",160.1,165.15,158.09,162.48,{"symbol":5,"time":4017,"open":4018,"high":4018,"low":4019,"close":4020},"2023-10-20",168.57,159.08,162.19,{"symbol":5,"time":4022,"open":4023,"high":4024,"low":4025,"close":4026},"2023-10-19",175.01,177.69,168.49,169.07,{"symbol":5,"time":4028,"open":3326,"high":3007,"low":4029,"close":4030},"2023-10-18",170.16,170.4,{"symbol":5,"time":4032,"open":4033,"high":4034,"low":83,"close":4035},"2023-10-17",170.21,175.36,172.29,{"symbol":5,"time":4037,"open":2799,"high":4038,"low":4039,"close":4040},"2023-10-16",173.42,168.45,172.21,{"symbol":5,"time":4042,"open":4043,"high":4044,"low":4045,"close":2841},"2023-10-13",170.78,172.38,167.21,{"symbol":5,"time":4047,"open":4048,"high":4049,"low":4050,"close":2791},"2023-10-12",174.04,176.31,170.01,{"symbol":5,"time":4052,"open":4053,"high":3324,"low":4054,"close":4055},"2023-10-11",173.1,171.36,173.05,{"symbol":5,"time":4057,"open":3219,"high":515,"low":4058,"close":3951},"2023-10-10",167.87,{"symbol":5,"time":4060,"open":4061,"high":4062,"low":4063,"close":4064},"2023-10-09",165.69,172.24,165.5,168.86,{"symbol":5,"time":4066,"open":4067,"high":4068,"low":4067,"close":4069},"2023-10-06",150.7,163.6,163.59,{"symbol":5,"time":4071,"open":4072,"high":4073,"low":4074,"close":283},"2023-10-05",154.93,155.24,149.63,{"symbol":5,"time":4076,"open":328,"high":748,"low":736,"close":4077},"2023-10-04",155.12,{"symbol":5,"time":4079,"open":4080,"high":4081,"low":237,"close":4082},"2023-10-03",158.56,159.77,151.46,{"symbol":5,"time":4084,"open":4085,"high":4086,"low":4087,"close":3232},"2023-10-02",159.05,163.05,158.35,{"symbol":5,"time":4089,"open":4090,"high":4091,"low":4092,"close":4093},"2023-09-29",153.87,159.39,153.55,155.59,{"symbol":5,"time":4095,"open":4096,"high":4097,"low":4098,"close":4099},"2023-09-28",148.43,152.45,146.71,150.92,{"symbol":5,"time":4101,"open":4102,"high":4103,"low":4104,"close":551},"2023-09-27",149.62,150.8,146.64,{"symbol":5,"time":4106,"open":4107,"high":4108,"low":4109,"close":4110},"2023-09-26",147.64,150.85,146.59,148.03,{"symbol":5,"time":4112,"open":771,"high":4113,"low":4114,"close":4115},"2023-09-25",151.01,147.13,148.97,{"symbol":5,"time":4117,"open":4118,"high":4119,"low":4120,"close":4121},"2023-09-22",149.04,154.55,148.17,151.71,{"symbol":5,"time":4123,"open":4124,"high":4125,"low":4126,"close":4127},"2023-09-21",151.73,153.47,147.62,148.79,[4129,4135,4140,4145,4150,4155,4160,4165,4170,4175,4180,4185,4190,4195,4199,4204,4209,4214,4219,4224,4229,4232,4237,4241,4246,4251,4256,4261,4266,4271,4276,4281,4286,4291,4296,4301,4306,4311,4316,4321,4326,4331,4336,4341,4346,4351,4356,4361,4366,4371,4376,4381,4386,4391,4395,4400,4404,4409,4414,4418,4422,4427,4432,4437,4442,4447,4452,4457,4462,4467,4472,4477,4481,4486,4491,4495,4500,4505,4509,4514,4519,4524,4529,4534,4539,4544,4548,4553,4558,4563,4567,4571,4576,4581,4585,4590,4595,4600,4605,4610,4615,4620,4625,4630,4635,4640,4645,4649,4654,4659,4664,4669,4674,4679,4684,4689,4694,4699,4704,4709,4714,4719,4724,4729,4734,4739,4744,4749,4754,4759,4764,4769,4774,4779,4784,4789,4794,4799,4804,4809,4814,4819,4824,4829,4834,4839,4844,4849,4854,4859,4864,4868,4873,4878,4883,4888,4893,4898,4903,4907,4912,4916,4921,4926,4931,4936,4941,4946,4950,4953,4958,4963,4967,4971,4974,4978,4982,4987,4990,4995,5000,5005,5010,5014,5019,5024,5028,5032,5036,5041,5046,5051,5055,5060,5064,5069,5074,5079,5084,5089,5093,5098,5103,5108,5113,5118,5123,5128,5133,5137,5141,5146,5149,5154,5159,5164,5169,5173,5175,5179,5184,5189,5193,5198,5202,5207,5212,5217,5220,5225,5230,5235,5240,5243,5248,5253,5258,5262,5267,5271,5276,5280,5285,5290,5295,5300,5305,5310,5315,5319,5323,5327,5332,5337,5342,5347,5352,5357,5362,5367,5372,5376,5381,5386,5391,5396,5400],{"symbol":4130,"time":26,"open":4131,"high":4132,"low":4133,"close":4134},"SPY",761.31,762,757.97,761.69,{"symbol":4130,"time":32,"open":4136,"high":4137,"low":4138,"close":4139},763.15,763.57,759.96,762.6,{"symbol":4130,"time":38,"open":4141,"high":4142,"low":4143,"close":4144},759.5,761.67,749.6,754.05,{"symbol":4130,"time":44,"open":4146,"high":4147,"low":4148,"close":4149},760.12,760.35,756.15,757.39,{"symbol":4130,"time":50,"open":4151,"high":4152,"low":4153,"close":4154},759,763.52,757.93,760.88,{"symbol":4130,"time":56,"open":4156,"high":4157,"low":4158,"close":4159},764.72,766.38,763.6,764.29,{"symbol":4130,"time":62,"open":4161,"high":4162,"low":4163,"close":4164},758.03,760.11,756.64,757.83,{"symbol":4130,"time":68,"open":4166,"high":4167,"low":4168,"close":4169},764.08,764.47,760.94,762.4,{"symbol":4130,"time":74,"open":4171,"high":4172,"low":4173,"close":4174},769.07,769.7,765.14,765.96,{"symbol":4130,"time":79,"open":4176,"high":4177,"low":4178,"close":4179},772.01,772.87,769,770.19,{"symbol":4130,"time":85,"open":4181,"high":4182,"low":4183,"close":4184},767.9,774.03,767.45,773.17,{"symbol":4130,"time":91,"open":4186,"high":4187,"low":4188,"close":4189},762.45,766.43,761.73,765.16,{"symbol":4130,"time":97,"open":4191,"high":4192,"low":4193,"close":4194},762.01,764.67,759.48,761.78,{"symbol":4130,"time":103,"open":4196,"high":4197,"low":4156,"close":4198},767.33,768,767.05,{"symbol":4130,"time":108,"open":4200,"high":4201,"low":4202,"close":4203},771.76,775.3,768.31,769.35,{"symbol":4130,"time":114,"open":4205,"high":4206,"low":4207,"close":4208},768.5,772.36,767.16,771.1,{"symbol":4130,"time":120,"open":4210,"high":4211,"low":4212,"close":4213},764.73,767.35,763.93,766.08,{"symbol":4130,"time":126,"open":4215,"high":4216,"low":4217,"close":4218},766.16,766.78,763.05,765.91,{"symbol":4130,"time":132,"open":4220,"high":4221,"low":4222,"close":4223},764.78,765.22,762.08,763.47,{"symbol":4130,"time":138,"open":4225,"high":4226,"low":4227,"close":4228},766.05,767.85,764.17,765.72,{"symbol":4130,"time":144,"open":4174,"high":4230,"low":4231,"close":4139},768.15,762.04,{"symbol":4130,"time":149,"open":4233,"high":4234,"low":4235,"close":4236},770.36,772.47,768.1,769.06,{"symbol":4130,"time":155,"open":4238,"high":4239,"low":4240,"close":4183},768.7,769.5,766.92,{"symbol":4130,"time":161,"open":4242,"high":4243,"low":4244,"close":4245},776.18,776.78,772.51,772.67,{"symbol":4130,"time":165,"open":4247,"high":4248,"low":4249,"close":4250},778.54,778.8,775.43,776.34,{"symbol":4130,"time":170,"open":4252,"high":4253,"low":4254,"close":4255},774.87,779.37,774.11,777.88,{"symbol":4130,"time":175,"open":4257,"high":4258,"low":4259,"close":4260},774.71,774.9,771.28,772.49,{"symbol":4130,"time":181,"open":4262,"high":4263,"low":4264,"close":4265},774.53,774.61,769.2,770.56,{"symbol":4130,"time":187,"open":4267,"high":4268,"low":4269,"close":4270},772.6,775.05,771.62,773.03,{"symbol":4130,"time":193,"open":4272,"high":4273,"low":4274,"close":4275},771.02,773.92,769.61,773.26,{"symbol":4130,"time":199,"open":4277,"high":4278,"low":4279,"close":4280},770.21,771.82,767.46,768.56,{"symbol":4130,"time":205,"open":4282,"high":4283,"low":4284,"close":4285},775.85,776.85,769.51,769.79,{"symbol":4130,"time":211,"open":4287,"high":4288,"low":4289,"close":4290},760.63,773.41,760.52,771.33,{"symbol":4130,"time":217,"open":4292,"high":4293,"low":4294,"close":4295},749.44,758.58,748.8,757.67,{"symbol":4130,"time":222,"open":4297,"high":4298,"low":4299,"close":4300},744.68,748.9,737.68,747.03,{"symbol":4130,"time":228,"open":4302,"high":4303,"low":4304,"close":4305},736.05,742.45,734.59,741.69,{"symbol":4130,"time":234,"open":4307,"high":4308,"low":4309,"close":4310},739.97,742.68,729.1,729.46,{"symbol":4130,"time":240,"open":4312,"high":4313,"low":4314,"close":4315},739.19,742.79,735.98,740.86,{"symbol":4130,"time":246,"open":4317,"high":4318,"low":4319,"close":4320},744.91,745.53,735.87,739.09,{"symbol":4130,"time":252,"open":4322,"high":4323,"low":4324,"close":4325},738.51,743.72,737.29,738.93,{"symbol":4130,"time":257,"open":4327,"high":4328,"low":4329,"close":4330},739.37,742.56,735.21,738.18,{"symbol":4130,"time":263,"open":4332,"high":4333,"low":4334,"close":4335},746.62,750.02,746.37,747.41,{"symbol":4130,"time":269,"open":4337,"high":4338,"low":4339,"close":4340},746.29,749.04,744.18,748.28,{"symbol":4130,"time":275,"open":4342,"high":4343,"low":4344,"close":4345},747.06,748.73,741.51,742.09,{"symbol":4130,"time":281,"open":4347,"high":4348,"low":4349,"close":4350},742.08,747.29,740.8,743.29,{"symbol":4130,"time":287,"open":4352,"high":4353,"low":4354,"close":4355},752.76,754.57,747.88,750.72,{"symbol":4130,"time":293,"open":4357,"high":4358,"low":4359,"close":4360},754.24,755.58,750.2,754.81,{"symbol":4130,"time":299,"open":4362,"high":4363,"low":4364,"close":4365},750.91,753.34,748.66,751.83,{"symbol":4130,"time":305,"open":4367,"high":4368,"low":4369,"close":4370},752.47,753.91,748,749.17,{"symbol":4130,"time":311,"open":4372,"high":4373,"low":4374,"close":4375},752.05,755.42,748.1,754.95,{"symbol":4130,"time":316,"open":4377,"high":4378,"low":4379,"close":4380},747.35,751.97,745.59,751.71,{"symbol":4130,"time":321,"open":4382,"high":4383,"low":4384,"close":4385},743.16,746.15,739.51,745.4,{"symbol":4130,"time":327,"open":4387,"high":4388,"low":4389,"close":4390},750.22,750.96,745.21,747.71,{"symbol":4130,"time":333,"open":4392,"high":4393,"low":4335,"close":4394},748.74,752.41,751.28,{"symbol":4130,"time":339,"open":4396,"high":4397,"low":4398,"close":4399},747.4,751.31,740.03,744.78,{"symbol":4130,"time":344,"open":4401,"high":4292,"low":4402,"close":4403},745,742.38,745.76,{"symbol":4130,"time":350,"open":4405,"high":4406,"low":4407,"close":4408},741.29,748.02,740.89,746.77,{"symbol":4130,"time":356,"open":4410,"high":4411,"low":4412,"close":4413},736.53,741.56,732.09,741,{"symbol":4130,"time":362,"open":4415,"high":4410,"low":4416,"close":4417},728.95,716.58,728.99,{"symbol":4130,"time":367,"open":4419,"high":4327,"low":4420,"close":4421},738.91,729.6,734.3,{"symbol":4130,"time":373,"open":4423,"high":4424,"low":4425,"close":4426},735.17,739.95,730.84,733.24,{"symbol":4130,"time":379,"open":4428,"high":4429,"low":4430,"close":4431},733.81,739.63,732.3,733.58,{"symbol":4130,"time":384,"open":4433,"high":4434,"low":4435,"close":4436},747.7,750.18,743.13,744.39,{"symbol":4130,"time":390,"open":4438,"high":4439,"low":4440,"close":4441},747.76,748.23,743.86,746.74,{"symbol":4130,"time":396,"open":4443,"high":4444,"low":4445,"close":4446},751.29,752.15,739.22,740.96,{"symbol":4130,"time":402,"open":4448,"high":4449,"low":4450,"close":4451},754.55,755.44,749.88,750.33,{"symbol":4130,"time":408,"open":4453,"high":4454,"low":4455,"close":4456},751.85,756.68,751.76,754.83,{"symbol":4130,"time":414,"open":4458,"high":4459,"low":4460,"close":4461},740.71,744.44,735.03,741.75,{"symbol":4130,"time":420,"open":4463,"high":4464,"low":4465,"close":4466},728.76,740,724.41,737.76,{"symbol":4130,"time":425,"open":4468,"high":4469,"low":4470,"close":4471},733.39,738.38,725.33,725.43,{"symbol":4130,"time":431,"open":4473,"high":4474,"low":4475,"close":4476},743.63,746.9,722.59,737.05,{"symbol":4130,"time":436,"open":4478,"high":4479,"low":4480,"close":4445},743.36,745.34,738.19,{"symbol":4130,"time":442,"open":4482,"high":4483,"low":4484,"close":4485},752.31,752.82,735.53,737.55,{"symbol":4130,"time":448,"open":4487,"high":4488,"low":4489,"close":4490},752.1,758.31,751.47,757.09,{"symbol":4130,"time":454,"open":4492,"high":4493,"low":4494,"close":4357},758.15,758.8,753.57,{"symbol":4130,"time":460,"open":4496,"high":4497,"low":4498,"close":4499},757.03,760.4,756.75,759.57,{"symbol":4130,"time":466,"open":4501,"high":4502,"low":4503,"close":4504},755.36,760.28,754.69,758.54,{"symbol":4130,"time":472,"open":4506,"high":4507,"low":4503,"close":4508},755.9,758.08,756.48,{"symbol":4130,"time":478,"open":4510,"high":4511,"low":4512,"close":4513},750.25,755.15,749.23,754.6,{"symbol":4130,"time":484,"open":4515,"high":4516,"low":4517,"close":4518},750.88,751.38,748.22,750.46,{"symbol":4130,"time":490,"open":4520,"high":4521,"low":4522,"close":4523},750.01,752.13,748.37,750.59,{"symbol":4130,"time":495,"open":4525,"high":4526,"low":4527,"close":4528},746.24,748.94,744.48,745.64,{"symbol":4130,"time":501,"open":4530,"high":4531,"low":4532,"close":4533},738.64,744.87,737.03,742.72,{"symbol":4130,"time":506,"open":4535,"high":4536,"low":4537,"close":4538},735.71,741.87,733.89,741.25,{"symbol":4130,"time":512,"open":4540,"high":4541,"low":4542,"close":4543},734.78,737.65,731.53,733.73,{"symbol":4130,"time":518,"open":4545,"high":4546,"low":4468,"close":4547},739.83,741.42,738.65,{"symbol":4130,"time":524,"open":4549,"high":4550,"low":4551,"close":4552},741.79,743.46,737.96,739.17,{"symbol":4130,"time":529,"open":4554,"high":4555,"low":4556,"close":4557},743.65,749.53,743.56,748.17,{"symbol":4130,"time":535,"open":4559,"high":4560,"low":4561,"close":4562},738.47,743.91,735.47,742.31,{"symbol":4130,"time":541,"open":4564,"high":4565,"low":4566,"close":4330},736.89,738.84,731.83,{"symbol":4130,"time":547,"open":4568,"high":4569,"low":4568,"close":4570},736.45,740.79,739.3,{"symbol":4130,"time":553,"open":4572,"high":4573,"low":4574,"close":4575},734.93,738.08,734.57,737.62,{"symbol":4130,"time":558,"open":4577,"high":4578,"low":4579,"close":4580},735.05,736.13,729.75,731.58,{"symbol":4130,"time":564,"open":4582,"high":4304,"low":4583,"close":4584},728.16,727.82,733.83,{"symbol":4130,"time":570,"open":4586,"high":4587,"low":4588,"close":4589},721.77,725.04,721.49,723.77,{"symbol":4130,"time":575,"open":4591,"high":4592,"low":4593,"close":4594},720.07,722.12,714.99,718.01,{"symbol":4130,"time":581,"open":4596,"high":4597,"low":4598,"close":4599},721.25,724.87,720.47,720.65,{"symbol":4130,"time":586,"open":4601,"high":4602,"low":4603,"close":4604},714.63,719.79,710.45,718.66,{"symbol":4130,"time":591,"open":4606,"high":4607,"low":4608,"close":4609},711,712.2,708.37,711.58,{"symbol":4130,"time":597,"open":4611,"high":4612,"low":4613,"close":4614},711.82,712.88,709.25,711.69,{"symbol":4130,"time":602,"open":4616,"high":4617,"low":4618,"close":4619},713.17,715.63,712.3,715.17,{"symbol":4130,"time":607,"open":4621,"high":4622,"low":4623,"close":4624},710.75,714.47,709.01,713.94,{"symbol":4130,"time":612,"open":4626,"high":4627,"low":4628,"close":4629},709.5,712.36,702.28,708.45,{"symbol":4130,"time":618,"open":4631,"high":4632,"low":4633,"close":4634},709.15,711.45,708.22,711.21,{"symbol":4130,"time":623,"open":4636,"high":4637,"low":4638,"close":4639},710.28,711.28,702.64,704.08,{"symbol":4130,"time":629,"open":4641,"high":4642,"low":4643,"close":4644},708.78,709.91,706.14,708.72,{"symbol":4130,"time":635,"open":4643,"high":4646,"low":4647,"close":4648},712.39,705.76,710.14,{"symbol":4130,"time":640,"open":4650,"high":4651,"low":4652,"close":4653},701.06,702.78,698.53,701.66,{"symbol":4130,"time":645,"open":4655,"high":4656,"low":4657,"close":4658},695.26,700.28,694.2,699.94,{"symbol":4130,"time":651,"open":4660,"high":4661,"low":4662,"close":4663},687.69,694.58,687.66,694.46,{"symbol":4130,"time":657,"open":4665,"high":4666,"low":4667,"close":4668},677.41,686.3,676.58,686.1,{"symbol":4130,"time":663,"open":4670,"high":4671,"low":4672,"close":4673},681.32,682.03,678.45,679.46,{"symbol":4130,"time":668,"open":4675,"high":4676,"low":4677,"close":4678},674.84,681.16,673.77,679.91,{"symbol":4130,"time":673,"open":4680,"high":4681,"low":4682,"close":4683},676.39,677.08,671.46,676.01,{"symbol":4130,"time":679,"open":4685,"high":4686,"low":4687,"close":4688},656.65,659.61,651.06,659.22,{"symbol":4130,"time":685,"open":4690,"high":4691,"low":4692,"close":4693},655.86,659.72,655.52,658.93,{"symbol":4130,"time":691,"open":4695,"high":4696,"low":4697,"close":4698},646.42,658.2,645.11,655.83,{"symbol":4130,"time":697,"open":4700,"high":4701,"low":4702,"close":4703},653.9,658.52,653,655.24,{"symbol":4130,"time":703,"open":4705,"high":4706,"low":4707,"close":4708},638.94,651.54,637.98,650.34,{"symbol":4130,"time":708,"open":4710,"high":4711,"low":4712,"close":4713},640.11,640.37,629.28,631.97,{"symbol":4130,"time":713,"open":4715,"high":4716,"low":4717,"close":4718},642.5,642.66,633.11,634.09,{"symbol":4130,"time":719,"open":4720,"high":4721,"low":4722,"close":4723},652.06,654.85,644.82,645.09,{"symbol":4130,"time":723,"open":4725,"high":4726,"low":4727,"close":4728},658.67,660.89,654.24,656.82,{"symbol":4130,"time":728,"open":4730,"high":4731,"low":4732,"close":4733},651.32,657.03,649.88,653.18,{"symbol":4130,"time":732,"open":4735,"high":4736,"low":4737,"close":4738},658.07,662.62,653.94,655.38,{"symbol":4130,"time":738,"open":4740,"high":4741,"low":4742,"close":4743},656.51,656.69,644.72,648.57,{"symbol":4130,"time":744,"open":4745,"high":4746,"low":4747,"close":4748},656.97,662.98,655.17,659.8,{"symbol":4130,"time":750,"open":4750,"high":4751,"low":4752,"close":4753},668.36,669.72,661.19,661.43,{"symbol":4130,"time":756,"open":4755,"high":4756,"low":4757,"close":4758},672.39,674.44,669.7,670.79,{"symbol":4130,"time":762,"open":4760,"high":4761,"low":4762,"close":4763},668.38,672.07,667.12,669.03,{"symbol":4130,"time":768,"open":4765,"high":4766,"low":4767,"close":4768},669.27,672.34,661.36,662.29,{"symbol":4130,"time":774,"open":4770,"high":4771,"low":4772,"close":4773},671.16,671.65,665.87,666.06,{"symbol":4130,"time":780,"open":4775,"high":4776,"low":4777,"close":4778},677.58,680.08,673.34,676.33,{"symbol":4130,"time":786,"open":4780,"high":4781,"low":4782,"close":4783},677.72,683.36,674.76,677.18,{"symbol":4130,"time":792,"open":4785,"high":4786,"low":4787,"close":4788},666.39,679.92,662.39,678.27,{"symbol":4130,"time":798,"open":4790,"high":4791,"low":4792,"close":4793},673.41,676.11,669.76,672.38,{"symbol":4130,"time":803,"open":4795,"high":4796,"low":4797,"close":4798},682.08,685.53,675.61,681.31,{"symbol":4130,"time":809,"open":4800,"high":4801,"low":4802,"close":4803},681.63,687.09,679.62,685.13,{"symbol":4130,"time":814,"open":4805,"high":4806,"low":4807,"close":4808},675.06,682.61,669.66,680.33,{"symbol":4130,"time":820,"open":4810,"high":4811,"low":4812,"close":4813},678.7,688.62,678.02,686.38,{"symbol":4130,"time":826,"open":4815,"high":4816,"low":4817,"close":4818},683.09,686.86,681.64,685.99,{"symbol":4130,"time":831,"open":4820,"high":4821,"low":4822,"close":4823},693.28,693.3,684.35,689.3,{"symbol":4130,"time":837,"open":4825,"high":4826,"low":4827,"close":4828},690.18,693.68,690.1,693.15,{"symbol":4130,"time":843,"open":4830,"high":4831,"low":4832,"close":4833},681.9,688.35,680,687.35,{"symbol":4130,"time":849,"open":4835,"high":4836,"low":4837,"close":4838},687.83,690,680.37,682.39,{"symbol":4130,"time":855,"open":4840,"high":4841,"low":4842,"close":4843},682.32,690.06,681.73,689.43,{"symbol":4130,"time":861,"open":4845,"high":4846,"low":4847,"close":4848},683.84,686.18,681.55,684.48,{"symbol":4130,"time":866,"open":4850,"high":4851,"low":4852,"close":4853},684.02,689.15,682.83,686.29,{"symbol":4130,"time":872,"open":4855,"high":4856,"low":4857,"close":4858},680.14,684.94,675.78,682.85,{"symbol":4130,"time":878,"open":4860,"high":4861,"low":4862,"close":4863},681.69,686.28,677.52,681.75,{"symbol":4130,"time":884,"open":4865,"high":4866,"low":4837,"close":4867},694.24,695.35,681.27,{"symbol":4130,"time":889,"open":4869,"high":4870,"low":4871,"close":4872},696.39,697.14,689.18,691.96,{"symbol":4130,"time":895,"open":4874,"high":4875,"low":4876,"close":4877},694.95,696.54,691.66,692.12,{"symbol":4130,"time":900,"open":4879,"high":4880,"low":4881,"close":4882},689.42,695.87,688.34,693.95,{"symbol":4130,"time":905,"open":4884,"high":4885,"low":4886,"close":4887},681.46,692.31,680.85,690.62,{"symbol":4130,"time":911,"open":4889,"high":4890,"low":4891,"close":4892},680.94,683.69,675.79,677.62,{"symbol":4130,"time":917,"open":4894,"high":4895,"low":4896,"close":4897},690.35,691.45,681.76,686.19,{"symbol":4130,"time":922,"open":4899,"high":4900,"low":4901,"close":4902},696.21,696.96,684.03,689.53,{"symbol":4130,"time":928,"open":4904,"high":4905,"low":4879,"close":4906},689.58,696.93,695.41,{"symbol":4130,"time":933,"open":4908,"high":4909,"low":4910,"close":4911},691.79,694.21,687.12,691.97,{"symbol":4130,"time":939,"open":4869,"high":4913,"low":4914,"close":4915},697.06,684.83,694.04,{"symbol":4130,"time":944,"open":4917,"high":4918,"low":4919,"close":4920},697.05,697.84,693.94,695.42,{"symbol":4130,"time":950,"open":4922,"high":4923,"low":4924,"close":4925},694.18,696.53,693.57,695.49,{"symbol":4130,"time":956,"open":4927,"high":4928,"low":4929,"close":4930},690.49,694.13,689.92,692.73,{"symbol":4130,"time":962,"open":4932,"high":4933,"low":4934,"close":4935},688.15,690.96,687.16,689.23,{"symbol":4130,"time":968,"open":4937,"high":4938,"low":4939,"close":4940},689.85,691.13,686.92,688.98,{"symbol":4130,"time":974,"open":4942,"high":4943,"low":4944,"close":4945},679.65,688.74,678.13,685.4,{"symbol":4130,"time":980,"open":4947,"high":4948,"low":4949,"close":4775},681.49,684.77,676.57,{"symbol":4130,"time":985,"open":4951,"high":4952,"low":4827,"close":4876},693.66,694.25,{"symbol":4130,"time":991,"open":4954,"high":4955,"low":4956,"close":4957},694.57,695.45,691.25,692.24,{"symbol":4130,"time":997,"open":4959,"high":4960,"low":4961,"close":4962},691,691.72,686.04,690.36,{"symbol":4130,"time":1003,"open":4925,"high":4964,"low":4965,"close":4966},696.09,691.35,693.77,{"symbol":4130,"time":1009,"open":4968,"high":4964,"low":4969,"close":4970},690.68,690.63,695.16,{"symbol":4130,"time":1015,"open":4969,"high":4972,"low":4871,"close":4973},695.31,694.07,{"symbol":4130,"time":1021,"open":4975,"high":4887,"low":4976,"close":4977},688.82,687.49,689.51,{"symbol":4130,"time":1027,"open":4979,"high":4980,"low":4981,"close":4904},692.19,693.96,689.32,{"symbol":4130,"time":1033,"open":4983,"high":4984,"low":4985,"close":4986},687.93,692.32,687.78,691.81,{"symbol":4130,"time":1039,"open":4988,"high":4843,"low":4813,"close":4989},686.54,687.72,{"symbol":4130,"time":1045,"open":4991,"high":4992,"low":4993,"close":4994},685.71,686.87,679.82,683.17,{"symbol":4130,"time":1050,"open":4996,"high":4997,"low":4998,"close":4999},687.14,687.36,681.71,681.92,{"symbol":4130,"time":1056,"open":5001,"high":5002,"low":5003,"close":5004},687.45,688.56,686.58,687.01,{"symbol":4130,"time":1062,"open":5006,"high":5007,"low":5008,"close":5009},687.54,689.2,686.07,687.85,{"symbol":4130,"time":1068,"open":5011,"high":4876,"low":5012,"close":5013},690.64,689.27,690.31,{"symbol":4130,"time":1074,"open":5015,"high":5016,"low":5017,"close":5018},687.95,690.83,687.8,690.38,{"symbol":4130,"time":1080,"open":5020,"high":5021,"low":5022,"close":5023},683.92,688.2,683.87,687.96,{"symbol":4130,"time":1085,"open":5025,"high":5026,"low":5027,"close":4914},683.94,685.36,680.59,{"symbol":4130,"time":1091,"open":5029,"high":5030,"low":5031,"close":5027},676.59,681.09,676.47,{"symbol":4130,"time":1096,"open":5033,"high":5034,"low":5035,"close":5031},677.6,680.74,674.9,{"symbol":4130,"time":1102,"open":5037,"high":5038,"low":5039,"close":5040},679.89,680.44,671.2,671.4,{"symbol":4130,"time":1108,"open":5042,"high":5043,"low":5044,"close":5045},679.23,681.08,674.98,678.87,{"symbol":4130,"time":1114,"open":5047,"high":5048,"low":5049,"close":5050},685.74,685.76,679.25,680.73,{"symbol":4130,"time":1120,"open":5052,"high":5053,"low":5054,"close":4896},688.17,688.88,679.17,{"symbol":4130,"time":1126,"open":5056,"high":5057,"low":5058,"close":5059},685.14,689.25,682.17,689.17,{"symbol":4130,"time":1132,"open":5061,"high":5062,"low":4798,"close":5063},682.56,688.97,687.57,{"symbol":4130,"time":1138,"open":5065,"high":5066,"low":5067,"close":5068},683.15,685.39,682.59,683.04,{"symbol":4130,"time":1144,"open":5070,"high":5071,"low":5072,"close":5073},686.59,686.64,681.57,683.63,{"symbol":4130,"time":1150,"open":5075,"high":5076,"low":5077,"close":5078},685.47,688.39,684.58,685.69,{"symbol":4130,"time":1156,"open":5080,"high":5081,"low":5082,"close":5083},685.3,685.37,681.34,684.39,{"symbol":4130,"time":1162,"open":5085,"high":5086,"low":5087,"close":5088},680.57,684.91,679.69,683.89,{"symbol":4130,"time":1168,"open":4999,"high":5090,"low":5091,"close":5092},683.82,679.33,681.53,{"symbol":4130,"time":1174,"open":5094,"high":5095,"low":5096,"close":5097},678.81,682.99,678.74,680.27,{"symbol":4130,"time":1180,"open":5099,"high":5100,"low":5101,"close":5102},680.86,683.67,680.5,683.39,{"symbol":4130,"time":1186,"open":5104,"high":5105,"low":5106,"close":5107},677.63,681.7,676.72,679.68,{"symbol":4130,"time":1191,"open":5109,"high":5110,"low":5111,"close":5112},668.63,676.21,664.48,675.02,{"symbol":4130,"time":1197,"open":5114,"high":5115,"low":5116,"close":5117},662.69,670.06,661.59,668.73,{"symbol":4130,"time":1203,"open":5119,"high":5120,"low":5121,"close":5122},655.05,664.55,650.85,659.03,{"symbol":4130,"time":1209,"open":5124,"high":5125,"low":5126,"close":5127},672.91,675.56,651.89,652.53,{"symbol":4130,"time":1215,"open":5129,"high":5130,"low":5131,"close":5132},660.78,667.34,658.75,662.63,{"symbol":4130,"time":1221,"open":5134,"high":5135,"low":4690,"close":5136},662.1,665.12,660.08,{"symbol":4130,"time":1227,"open":4757,"high":5138,"low":5139,"close":5140},673.71,662.17,665.67,{"symbol":4130,"time":1232,"open":5142,"high":5143,"low":5144,"close":5145},665.38,675.66,663.27,671.93,{"symbol":4130,"time":1238,"open":5101,"high":5099,"low":5147,"close":5148},670.52,672.04,{"symbol":4130,"time":1244,"open":5150,"high":5151,"low":5152,"close":5153},684.79,684.96,680.95,683.38,{"symbol":4130,"time":1250,"open":5155,"high":5156,"low":5157,"close":5158},679.95,683.57,678.73,683,{"symbol":4130,"time":1256,"open":5160,"high":5161,"low":5162,"close":5163},677.24,682.18,675.03,681.44,{"symbol":4130,"time":1261,"open":5165,"high":5166,"low":5167,"close":5168},667.91,671.08,661.21,670.97,{"symbol":4130,"time":1267,"open":5031,"high":5170,"low":5171,"close":5172},677.38,668.72,670.31,{"symbol":4130,"time":1273,"open":5044,"high":5099,"low":5174,"close":4775},674.17,{"symbol":4130,"time":1279,"open":4791,"high":5176,"low":5177,"close":5178},679.96,674.58,675.24,{"symbol":4130,"time":1285,"open":5180,"high":5181,"low":5182,"close":5183},685.67,685.8,679.94,683.34,{"symbol":4130,"time":1291,"open":5185,"high":5186,"low":5187,"close":5188},685.04,685.08,679.24,682.06,{"symbol":4130,"time":1297,"open":5190,"high":5191,"low":5192,"close":5192},683.9,685.94,679.83,{"symbol":4130,"time":1303,"open":5194,"high":5195,"low":5196,"close":5197},688.72,689.7,682.87,687.39,{"symbol":4130,"time":1308,"open":5199,"high":5200,"low":4914,"close":5201},687.05,688.91,687.06,{"symbol":4130,"time":1314,"open":5203,"high":5204,"low":5205,"close":5206},682.73,685.54,682.12,685.24,{"symbol":4130,"time":1320,"open":5208,"high":5209,"low":5210,"close":5211},676.46,678.47,675.65,677.25,{"symbol":4130,"time":1325,"open":5213,"high":5214,"low":5215,"close":5216},668.12,672.71,667.8,671.76,{"symbol":4130,"time":1330,"open":5218,"high":5218,"low":5219,"close":5215},672,663.3,{"symbol":4130,"time":1336,"open":5221,"high":5222,"low":5223,"close":5224},671.44,672.99,669.98,671.29,{"symbol":4130,"time":1342,"open":5226,"high":5227,"low":5228,"close":5229},667.32,672.21,667.27,671.3,{"symbol":4130,"time":1347,"open":5231,"high":5232,"low":5233,"close":5234},659.5,665.76,658.14,664.39,{"symbol":4130,"time":1353,"open":5236,"high":5237,"low":5238,"close":5239},666.82,668.71,657.11,660.64,{"symbol":4130,"time":1358,"open":5236,"high":5241,"low":4693,"close":5242},670.23,665.17,{"symbol":4130,"time":1364,"open":5244,"high":5245,"low":5246,"close":5247},657.17,665.83,653.17,662.23,{"symbol":4130,"time":1370,"open":5249,"high":5250,"low":5251,"close":5252},660.65,665.13,659.77,663.04,{"symbol":4130,"time":1376,"open":5254,"high":5255,"low":5256,"close":5257},672.13,673.95,652.84,653.02,{"symbol":4130,"time":1381,"open":5259,"high":5260,"low":5261,"close":4770},673.53,673.94,669.21,{"symbol":4130,"time":1387,"open":5263,"high":5264,"low":5265,"close":5266},670.25,673.21,669.42,673.11,{"symbol":4130,"time":1391,"open":5268,"high":5222,"low":5269,"close":5270},672.54,667.67,669.12,{"symbol":4130,"time":1397,"open":5272,"high":5273,"low":5274,"close":5275},671.62,672.51,669.46,671.61,{"symbol":4130,"time":1403,"open":5277,"high":5278,"low":5279,"close":5261},669.99,672.68,668.16,{"symbol":4130,"time":1409,"open":5281,"high":5282,"low":5283,"close":5284},670.45,670.57,666.78,669.22,{"symbol":4130,"time":1415,"open":5286,"high":5287,"low":5288,"close":5289},663.17,669.37,663.06,668.45,{"symbol":4130,"time":1421,"open":5291,"high":5292,"low":5293,"close":5294},662.93,666.65,661.61,666.18,{"symbol":4130,"time":1427,"open":5296,"high":5297,"low":5298,"close":5299},664.36,665.28,661.86,663.68,{"symbol":4130,"time":1433,"open":5301,"high":5302,"low":5303,"close":5304},659.51,662.37,657.88,661.82,{"symbol":4130,"time":1439,"open":5306,"high":5307,"low":5308,"close":5309},657.94,659.41,654.41,658.05,{"symbol":4130,"time":1445,"open":5311,"high":5312,"low":5313,"close":5314},664.51,664.61,659.67,661.1,{"symbol":4130,"time":1451,"open":5316,"high":5130,"low":5317,"close":5318},666.72,661.98,663.21,{"symbol":4130,"time":1456,"open":5320,"high":5321,"low":5139,"close":5322},662.2,667.29,666.84,{"symbol":4130,"time":1461,"open":5324,"high":5120,"low":5325,"close":5326},662.33,660.37,663.7,{"symbol":4130,"time":1466,"open":5328,"high":5329,"low":5330,"close":5331},661.89,664.89,660.27,662.26,{"symbol":4130,"time":1472,"open":5333,"high":5334,"low":5335,"close":5336},660.01,661.72,654.3,659.18,{"symbol":4130,"time":1478,"open":5338,"high":5339,"low":5340,"close":5341},661.47,661.78,659.21,660,{"symbol":4130,"time":1483,"open":5343,"high":5344,"low":5345,"close":5346},659.64,661.04,659.34,660.91,{"symbol":4130,"time":1489,"open":5348,"high":5349,"low":5350,"close":5351},657.6,659.11,656.9,657.41,{"symbol":4130,"time":1495,"open":5353,"high":5354,"low":5355,"close":5356},654.18,658.33,653.59,657.63,{"symbol":4130,"time":1500,"open":5358,"high":5359,"low":5360,"close":5361},653.62,654.55,650.63,652.21,{"symbol":4130,"time":1506,"open":5363,"high":5364,"low":5365,"close":5366},648.97,650.86,647.22,650.33,{"symbol":4130,"time":1511,"open":5368,"high":5369,"low":5370,"close":5371},648.62,649.84,647.23,648.83,{"symbol":4130,"time":1517,"open":5373,"high":5361,"low":5374,"close":5375},651.48,643.33,647.24,{"symbol":4130,"time":1522,"open":5377,"high":5378,"low":5379,"close":5380},644.42,649.15,643.51,649.12,{"symbol":4130,"time":1528,"open":5382,"high":5383,"low":5384,"close":5385},642.67,644.21,640.46,643.74,{"symbol":4130,"time":1534,"open":5387,"high":5388,"low":5389,"close":5390},637.5,640.49,634.92,640.27,{"symbol":4130,"time":1540,"open":5392,"high":5393,"low":5394,"close":5395},647.47,647.84,643.14,645.05,{"symbol":4130,"time":1546,"open":5375,"high":5397,"low":5398,"close":5399},649.48,645.34,648.92,{"symbol":4130,"time":1551,"open":5401,"high":5402,"low":5377,"close":5403},644.57,647.37,646.63,[5405,5409,5411,5416,5418,5421,5423,5425,5427,5429,5431,5433,5436,5438,5440,5442,5444,5446,5448,5450,5452,5453,5454,5455,5457,5459,5461,5463,5465,5467,5469,5471,5473,5475,5477,5479,5481,5483,5485,5487,5489,5491,5493,5495,5497,5499,5500,5502,5504,5506,5508,5510,5512],{"time":44,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5406,"trading_system":5407,"datetime":5408},"BULLISH","MACD","2026-09-15 00:00:00",{"time":44,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5406,"trading_system":5410,"datetime":5408},"CCI",{"time":74,"symbol":5,"current_signal":5412,"signal_change":23,"signal_type":5413,"trading_system":5414,"datetime":5415},"False","BEARISH","BollingerBands","2026-09-08 00:00:00",{"time":79,"symbol":5,"current_signal":5412,"signal_change":23,"signal_type":5413,"trading_system":5410,"datetime":5417},"2026-09-04 00:00:00",{"time":97,"symbol":5,"current_signal":5412,"signal_change":23,"signal_type":5413,"trading_system":5419,"datetime":5420},"ADX","2026-09-01 00:00:00",{"time":132,"symbol":5,"current_signal":5412,"signal_change":23,"signal_type":5413,"trading_system":5407,"datetime":5422},"2026-08-24 00:00:00",{"time":240,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5406,"trading_system":5407,"datetime":5424},"2026-07-28 00:00:00",{"time":246,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5406,"trading_system":5419,"datetime":5426},"2026-07-27 00:00:00",{"time":252,"symbol":5,"current_signal":5412,"signal_change":23,"signal_type":5413,"trading_system":5419,"datetime":5428},"2026-07-24 00:00:00",{"time":257,"symbol":5,"current_signal":5412,"signal_change":23,"signal_type":5413,"trading_system":5407,"datetime":5430},"2026-07-23 00:00:00",{"time":257,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5406,"trading_system":5432,"datetime":5430},"MA",{"time":321,"symbol":5,"current_signal":5412,"signal_change":23,"signal_type":5413,"trading_system":5434,"datetime":5435},"RSI","2026-07-08 00:00:00",{"time":350,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5406,"trading_system":5410,"datetime":5437},"2026-06-30 00:00:00",{"time":356,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5406,"trading_system":5419,"datetime":5439},"2026-06-29 00:00:00",{"time":362,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5406,"trading_system":5407,"datetime":5441},"2026-06-26 00:00:00",{"time":390,"symbol":5,"current_signal":5412,"signal_change":23,"signal_type":5413,"trading_system":5432,"datetime":5443},"2026-06-18 00:00:00",{"time":402,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5406,"trading_system":5434,"datetime":5445},"2026-06-16 00:00:00",{"time":454,"symbol":5,"current_signal":5412,"signal_change":23,"signal_type":5413,"trading_system":5419,"datetime":5447},"2026-06-03 00:00:00",{"time":466,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5406,"trading_system":5419,"datetime":5449},"2026-06-01 00:00:00",{"time":484,"symbol":5,"current_signal":5412,"signal_change":23,"signal_type":5413,"trading_system":5419,"datetime":5451},"2026-05-27 00:00:00",{"time":484,"symbol":5,"current_signal":5412,"signal_change":23,"signal_type":5413,"trading_system":5410,"datetime":5451},{"time":484,"symbol":5,"current_signal":5412,"signal_change":23,"signal_type":5413,"trading_system":5407,"datetime":5451},{"time":484,"symbol":5,"current_signal":5412,"signal_change":23,"signal_type":5413,"trading_system":5434,"datetime":5451},{"time":518,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5406,"trading_system":5432,"datetime":5456},"2026-05-18 00:00:00",{"time":558,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5406,"trading_system":5414,"datetime":5458},"2026-05-07 00:00:00",{"time":575,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5406,"trading_system":5410,"datetime":5460},"2026-05-04 00:00:00",{"time":635,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5406,"trading_system":5419,"datetime":5462},"2026-04-17 00:00:00",{"time":640,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5406,"trading_system":5407,"datetime":5464},"2026-04-16 00:00:00",{"time":668,"symbol":5,"current_signal":5412,"signal_change":23,"signal_type":5413,"trading_system":5407,"datetime":5466},"2026-04-09 00:00:00",{"time":691,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5406,"trading_system":5407,"datetime":5468},"2026-04-02 00:00:00",{"time":713,"symbol":5,"current_signal":5412,"signal_change":23,"signal_type":5413,"trading_system":5419,"datetime":5470},"2026-03-27 00:00:00",{"time":719,"symbol":5,"current_signal":5412,"signal_change":23,"signal_type":5413,"trading_system":5407,"datetime":5472},"2026-03-26 00:00:00",{"time":768,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5406,"trading_system":5419,"datetime":5474},"2026-03-13 00:00:00",{"time":814,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5406,"trading_system":5407,"datetime":5476},"2026-03-03 00:00:00",{"time":826,"symbol":5,"current_signal":5412,"signal_change":23,"signal_type":5413,"trading_system":5407,"datetime":5478},"2026-02-27 00:00:00",{"time":831,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5406,"trading_system":5407,"datetime":5480},"2026-02-26 00:00:00",{"time":855,"symbol":5,"current_signal":5412,"signal_change":23,"signal_type":5413,"trading_system":5407,"datetime":5482},"2026-02-20 00:00:00",{"time":861,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5406,"trading_system":5407,"datetime":5484},"2026-02-19 00:00:00",{"time":922,"symbol":5,"current_signal":5412,"signal_change":23,"signal_type":5413,"trading_system":5407,"datetime":5486},"2026-02-03 00:00:00",{"time":944,"symbol":5,"current_signal":5412,"signal_change":23,"signal_type":5413,"trading_system":5419,"datetime":5488},"2026-01-28 00:00:00",{"time":950,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5406,"trading_system":5419,"datetime":5490},"2026-01-27 00:00:00",{"time":1091,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5406,"trading_system":5407,"datetime":5492},"2025-12-19 00:00:00",{"time":1180,"symbol":5,"current_signal":5412,"signal_change":23,"signal_type":5413,"trading_system":5432,"datetime":5494},"2025-11-28 00:00:00",{"time":1191,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5406,"trading_system":5434,"datetime":5496},"2025-11-25 00:00:00",{"time":1232,"symbol":5,"current_signal":5412,"signal_change":23,"signal_type":5413,"trading_system":5410,"datetime":5498},"2025-11-14 00:00:00",{"time":1232,"symbol":5,"current_signal":5412,"signal_change":23,"signal_type":5413,"trading_system":5414,"datetime":5498},{"time":1244,"symbol":5,"current_signal":5412,"signal_change":23,"signal_type":5413,"trading_system":5419,"datetime":5501},"2025-11-12 00:00:00",{"time":1267,"symbol":5,"current_signal":5412,"signal_change":23,"signal_type":5413,"trading_system":5407,"datetime":5503},"2025-11-06 00:00:00",{"time":1325,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5406,"trading_system":5407,"datetime":5505},"2025-10-23 00:00:00",{"time":1358,"symbol":5,"current_signal":5412,"signal_change":23,"signal_type":5413,"trading_system":5407,"datetime":5507},"2025-10-15 00:00:00",{"time":1403,"symbol":5,"current_signal":5412,"signal_change":23,"signal_type":5413,"trading_system":5434,"datetime":5509},"2025-10-03 00:00:00",{"time":1445,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5406,"trading_system":5432,"datetime":5511},"2025-09-24 00:00:00",{"time":1451,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5406,"trading_system":5419,"datetime":5513},"2025-09-23 00:00:00",[5515,5521,5527,5532,5537,5542,5548,5553,5558,5563,5568,5573,5578,5583,5588,5593,5598,5603,5608,5613,5618,5623,5628,5633,5638,5643,5648,5653,5658,5663,5668,5674,5680,5686,5692,5698,5704,5710,5716,5722,5728,5734,5740,5746,5752,5759,5765,5771,5777,5783,5789,5795],{"symbol":5,"form":5516,"filingdate":831,"primarydocument":5517,"accessionnumber":5518,"filing_url":5519,"sec_url":5520},"10-Q","zs-20260131.htm","0001713683-26-000048","https://www.sec.gov/Archives/edgar/data/1713683/000171368326000048/zs-20260131.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368326000048/0001713683-26-000048-index.htm",{"symbol":5,"form":5522,"filingdate":831,"primarydocument":5523,"accessionnumber":5524,"filing_url":5525,"sec_url":5526},"8-K","zs-20260226.htm","0001713683-26-000047","https://www.sec.gov/Archives/edgar/data/1713683/000171368326000047/zs-20260226.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368326000047/0001713683-26-000047-index.htm",{"symbol":5,"form":5522,"filingdate":991,"primarydocument":5528,"accessionnumber":5529,"filing_url":5530,"sec_url":5531},"zs-20260112.htm","0001713683-26-000031","https://www.sec.gov/Archives/edgar/data/1713683/000171368326000031/zs-20260112.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368326000031/0001713683-26-000031-index.htm",{"symbol":5,"form":5522,"filingdate":1191,"primarydocument":5533,"accessionnumber":5534,"filing_url":5535,"sec_url":5536},"zs-20251125.htm","0001713683-25-000203","https://www.sec.gov/Archives/edgar/data/1713683/000171368325000203/zs-20251125.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368325000203/0001713683-25-000203-index.htm",{"symbol":5,"form":5516,"filingdate":1191,"primarydocument":5538,"accessionnumber":5539,"filing_url":5540,"sec_url":5541},"zs-20251031.htm","0001713683-25-000205","https://www.sec.gov/Archives/edgar/data/1713683/000171368325000205/zs-20251031.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368325000205/0001713683-25-000205-index.htm",{"symbol":5,"form":5543,"filingdate":1495,"primarydocument":5544,"accessionnumber":5545,"filing_url":5546,"sec_url":5547},"10-K","zs-20250731.htm","0001713683-25-000158","https://www.sec.gov/Archives/edgar/data/1713683/000171368325000158/zs-20250731.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368325000158/0001713683-25-000158-index.htm",{"symbol":5,"form":5522,"filingdate":1534,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"zs-20250902.htm","0001713683-25-000138","https://www.sec.gov/Archives/edgar/data/1713683/000171368325000138/zs-20250902.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368325000138/0001713683-25-000138-index.htm",{"symbol":5,"form":5522,"filingdate":1764,"primarydocument":5554,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"d857852d8k.htm","0001193125-25-155487","https://www.sec.gov/Archives/edgar/data/1713683/000119312525155487/d857852d8k.htm","https://www.sec.gov/Archives/edgar/data/1713683/000119312525155487/0001193125-25-155487-index.htm",{"symbol":5,"form":5522,"filingdate":1809,"primarydocument":5559,"accessionnumber":5560,"filing_url":5561,"sec_url":5562},"zs-20250623.htm","0001713683-25-000133","https://www.sec.gov/Archives/edgar/data/1713683/000171368325000133/zs-20250623.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368325000133/0001713683-25-000133-index.htm",{"symbol":5,"form":5522,"filingdate":1837,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"zs-20250609.htm","0001713683-25-000103","https://www.sec.gov/Archives/edgar/data/1713683/000171368325000103/zs-20250609.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368325000103/0001713683-25-000103-index.htm",{"symbol":5,"form":5516,"filingdate":1897,"primarydocument":5569,"accessionnumber":5570,"filing_url":5571,"sec_url":5572},"zs-20250430.htm","0001713683-25-000079","https://www.sec.gov/Archives/edgar/data/1713683/000171368325000079/zs-20250430.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368325000079/0001713683-25-000079-index.htm",{"symbol":5,"form":5522,"filingdate":1897,"primarydocument":5574,"accessionnumber":5575,"filing_url":5576,"sec_url":5577},"zs-20250526.htm","0001713683-25-000078","https://www.sec.gov/Archives/edgar/data/1713683/000171368325000078/zs-20250526.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368325000078/0001713683-25-000078-index.htm",{"symbol":5,"form":5522,"filingdate":1914,"primarydocument":5579,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"zs-20250520.htm","0001713683-25-000066","https://www.sec.gov/Archives/edgar/data/1713683/000171368325000066/zs-20250520.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368325000066/0001713683-25-000066-index.htm",{"symbol":5,"form":5522,"filingdate":1990,"primarydocument":5584,"accessionnumber":5585,"filing_url":5586,"sec_url":5587},"zs-20250429.htm","0001713683-25-000057","https://www.sec.gov/Archives/edgar/data/1713683/000171368325000057/zs-20250429.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368325000057/0001713683-25-000057-index.htm",{"symbol":5,"form":5516,"filingdate":2210,"primarydocument":5589,"accessionnumber":5590,"filing_url":5591,"sec_url":5592},"zs-20250131.htm","0001713683-25-000033","https://www.sec.gov/Archives/edgar/data/1713683/000171368325000033/zs-20250131.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368325000033/0001713683-25-000033-index.htm",{"symbol":5,"form":5522,"filingdate":2226,"primarydocument":5594,"accessionnumber":5595,"filing_url":5596,"sec_url":5597},"zs-20250305.htm","0001713683-25-000025","https://www.sec.gov/Archives/edgar/data/1713683/000171368325000025/zs-20250305.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368325000025/0001713683-25-000025-index.htm",{"symbol":5,"form":5522,"filingdate":2402,"primarydocument":5599,"accessionnumber":5600,"filing_url":5601,"sec_url":5602},"zs-20250110.htm","0001713683-25-000020","https://www.sec.gov/Archives/edgar/data/1713683/000171368325000020/zs-20250110.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368325000020/0001713683-25-000020-index.htm",{"symbol":5,"form":5516,"filingdate":2546,"primarydocument":5604,"accessionnumber":5605,"filing_url":5606,"sec_url":5607},"zs-20241031.htm","0001713683-24-000150","https://www.sec.gov/Archives/edgar/data/1713683/000171368324000150/zs-20241031.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368324000150/0001713683-24-000150-index.htm",{"symbol":5,"form":5522,"filingdate":2562,"primarydocument":5609,"accessionnumber":5610,"filing_url":5611,"sec_url":5612},"zs-20241126.htm","0001713683-24-000147","https://www.sec.gov/Archives/edgar/data/1713683/000171368324000147/zs-20241126.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368324000147/0001713683-24-000147-index.htm",{"symbol":5,"form":5522,"filingdate":2562,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"zs-20241202.htm","0001713683-24-000143","https://www.sec.gov/Archives/edgar/data/1713683/000171368324000143/zs-20241202.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368324000143/0001713683-24-000143-index.htm",{"symbol":5,"form":5543,"filingdate":2857,"primarydocument":5619,"accessionnumber":5620,"filing_url":5621,"sec_url":5622},"zs-20240731.htm","0001713683-24-000109","https://www.sec.gov/Archives/edgar/data/1713683/000171368324000109/zs-20240731.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368324000109/0001713683-24-000109-index.htm",{"symbol":5,"form":5522,"filingdate":2893,"primarydocument":5624,"accessionnumber":5625,"filing_url":5626,"sec_url":5627},"zs-20240903.htm","0001713683-24-000097","https://www.sec.gov/Archives/edgar/data/1713683/000171368324000097/zs-20240903.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368324000097/0001713683-24-000097-index.htm",{"symbol":5,"form":5516,"filingdate":3194,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"zs-20240430.htm","0001713683-24-000075","https://www.sec.gov/Archives/edgar/data/1713683/000171368324000075/zs-20240430.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368324000075/0001713683-24-000075-index.htm",{"symbol":5,"form":5522,"filingdate":3226,"primarydocument":5634,"accessionnumber":5635,"filing_url":5636,"sec_url":5637},"zs-20240525.htm","0001713683-24-000072","https://www.sec.gov/Archives/edgar/data/1713683/000171368324000072/zs-20240525.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368324000072/0001713683-24-000072-index.htm",{"symbol":5,"form":5516,"filingdate":3523,"primarydocument":5639,"accessionnumber":5640,"filing_url":5641,"sec_url":5642},"zs-20240131.htm","0001713683-24-000041","https://www.sec.gov/Archives/edgar/data/1713683/000171368324000041/zs-20240131.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368324000041/0001713683-24-000041-index.htm",{"symbol":5,"form":5522,"filingdate":3544,"primarydocument":5644,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"zs-20240229.htm","0001713683-24-000036","https://www.sec.gov/Archives/edgar/data/1713683/000171368324000036/zs-20240229.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368324000036/0001713683-24-000036-index.htm",{"symbol":5,"form":5522,"filingdate":3646,"primarydocument":5649,"accessionnumber":5650,"filing_url":5651,"sec_url":5652},"zs-20240129.htm","0001713683-24-000027","https://www.sec.gov/Archives/edgar/data/1713683/000171368324000027/zs-20240129.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368324000027/0001713683-24-000027-index.htm",{"symbol":5,"form":5522,"filingdate":3730,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"zs-20240105.htm","0001713683-24-000018","https://www.sec.gov/Archives/edgar/data/1713683/000171368324000018/zs-20240105.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368324000018/0001713683-24-000018-index.htm",{"symbol":5,"form":5516,"filingdate":3854,"primarydocument":5659,"accessionnumber":5660,"filing_url":5661,"sec_url":5662},"zs-20231031.htm","0001713683-23-000171","https://www.sec.gov/Archives/edgar/data/1713683/000171368323000171/zs-20231031.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368323000171/0001713683-23-000171-index.htm",{"symbol":5,"form":5522,"filingdate":3887,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"zs-20231127.htm","0001713683-23-000156","https://www.sec.gov/Archives/edgar/data/1713683/000171368323000156/zs-20231127.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368323000156/0001713683-23-000156-index.htm",{"symbol":5,"form":5543,"filingdate":5669,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"2023-09-14","zs-20230731.htm","0001713683-23-000113","https://www.sec.gov/Archives/edgar/data/1713683/000171368323000113/zs-20230731.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368323000113/0001713683-23-000113-index.htm",{"symbol":5,"form":5522,"filingdate":5675,"primarydocument":5676,"accessionnumber":5677,"filing_url":5678,"sec_url":5679},"2023-09-05","zs-20230905.htm","0001713683-23-000099","https://www.sec.gov/Archives/edgar/data/1713683/000171368323000099/zs-20230905.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368323000099/0001713683-23-000099-index.htm",{"symbol":5,"form":5516,"filingdate":5681,"primarydocument":5682,"accessionnumber":5683,"filing_url":5684,"sec_url":5685},"2023-06-07","zs-20230430.htm","0001713683-23-000059","https://www.sec.gov/Archives/edgar/data/1713683/000171368323000059/zs-20230430.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368323000059/0001713683-23-000059-index.htm",{"symbol":5,"form":5522,"filingdate":5687,"primarydocument":5688,"accessionnumber":5689,"filing_url":5690,"sec_url":5691},"2023-06-01","zs-20230601.htm","0001713683-23-000054","https://www.sec.gov/Archives/edgar/data/1713683/000171368323000054/zs-20230601.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368323000054/0001713683-23-000054-index.htm",{"symbol":5,"form":5522,"filingdate":5693,"primarydocument":5694,"accessionnumber":5695,"filing_url":5696,"sec_url":5697},"2023-05-08","zs-20230508.htm","0001713683-23-000049","https://www.sec.gov/Archives/edgar/data/1713683/000171368323000049/zs-20230508.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368323000049/0001713683-23-000049-index.htm",{"symbol":5,"form":5516,"filingdate":5699,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"2023-03-08","zs-20230131.htm","0001713683-23-000030","https://www.sec.gov/Archives/edgar/data/1713683/000171368323000030/zs-20230131.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368323000030/0001713683-23-000030-index.htm",{"symbol":5,"form":5522,"filingdate":5705,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"2023-03-02","zs-20230228.htm","0001713683-23-000026","https://www.sec.gov/Archives/edgar/data/1713683/000171368323000026/zs-20230228.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368323000026/0001713683-23-000026-index.htm",{"symbol":5,"form":5522,"filingdate":5711,"primarydocument":5712,"accessionnumber":5713,"filing_url":5714,"sec_url":5715},"2023-01-19","zs-20230113.htm","0001713683-23-000017","https://www.sec.gov/Archives/edgar/data/1713683/000171368323000017/zs-20230113.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368323000017/0001713683-23-000017-index.htm",{"symbol":5,"form":5516,"filingdate":5717,"primarydocument":5718,"accessionnumber":5719,"filing_url":5720,"sec_url":5721},"2022-12-07","zs-20221031.htm","0001713683-22-000123","https://www.sec.gov/Archives/edgar/data/1713683/000171368322000123/zs-20221031.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368322000123/0001713683-22-000123-index.htm",{"symbol":5,"form":5522,"filingdate":5723,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"2022-12-01","zs-20221201.htm","0001713683-22-000119","https://www.sec.gov/Archives/edgar/data/1713683/000171368322000119/zs-20221201.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368322000119/0001713683-22-000119-index.htm",{"symbol":5,"form":5522,"filingdate":5729,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"2022-10-11","zs-20221006.htm","0001713683-22-000104","https://www.sec.gov/Archives/edgar/data/1713683/000171368322000104/zs-20221006.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368322000104/0001713683-22-000104-index.htm",{"symbol":5,"form":5522,"filingdate":5735,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"2022-09-19","zs-20220914.htm","0001713683-22-000099","https://www.sec.gov/Archives/edgar/data/1713683/000171368322000099/zs-20220914.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368322000099/0001713683-22-000099-index.htm",{"symbol":5,"form":5543,"filingdate":5741,"primarydocument":5742,"accessionnumber":5743,"filing_url":5744,"sec_url":5745},"2022-09-15","zs-20220731.htm","0001713683-22-000081","https://www.sec.gov/Archives/edgar/data/1713683/000171368322000081/zs-20220731.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368322000081/0001713683-22-000081-index.htm",{"symbol":5,"form":5522,"filingdate":5747,"primarydocument":5748,"accessionnumber":5749,"filing_url":5750,"sec_url":5751},"2022-09-08","zs-20220908.htm","0001713683-22-000073","https://www.sec.gov/Archives/edgar/data/1713683/000171368322000073/zs-20220908.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368322000073/0001713683-22-000073-index.htm",{"symbol":5,"form":5753,"filingdate":5754,"primarydocument":5755,"accessionnumber":5756,"filing_url":5757,"sec_url":5758},"8-K/A","2022-08-04","zs-20210901.htm","0001713683-22-000069","https://www.sec.gov/Archives/edgar/data/1713683/000171368322000069/zs-20210901.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368322000069/0001713683-22-000069-index.htm",{"symbol":5,"form":5516,"filingdate":5760,"primarydocument":5761,"accessionnumber":5762,"filing_url":5763,"sec_url":5764},"2022-06-09","zs-20220430.htm","0001713683-22-000056","https://www.sec.gov/Archives/edgar/data/1713683/000171368322000056/zs-20220430.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368322000056/0001713683-22-000056-index.htm",{"symbol":5,"form":5522,"filingdate":5766,"primarydocument":5767,"accessionnumber":5768,"filing_url":5769,"sec_url":5770},"2022-05-26","zs-20220526.htm","0001713683-22-000048","https://www.sec.gov/Archives/edgar/data/1713683/000171368322000048/zs-20220526.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368322000048/0001713683-22-000048-index.htm",{"symbol":5,"form":5516,"filingdate":5772,"primarydocument":5773,"accessionnumber":5774,"filing_url":5775,"sec_url":5776},"2022-03-09","zs-20220131.htm","0001713683-22-000029","https://www.sec.gov/Archives/edgar/data/1713683/000171368322000029/zs-20220131.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368322000029/0001713683-22-000029-index.htm",{"symbol":5,"form":5522,"filingdate":5778,"primarydocument":5779,"accessionnumber":5780,"filing_url":5781,"sec_url":5782},"2022-02-24","zs-20220224.htm","0001713683-22-000025","https://www.sec.gov/Archives/edgar/data/1713683/000171368322000025/zs-20220224.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368322000025/0001713683-22-000025-index.htm",{"symbol":5,"form":5522,"filingdate":5784,"primarydocument":5785,"accessionnumber":5786,"filing_url":5787,"sec_url":5788},"2022-01-11","zs-20220105.htm","0001713683-22-000021","https://www.sec.gov/Archives/edgar/data/1713683/000171368322000021/zs-20220105.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368322000021/0001713683-22-000021-index.htm",{"symbol":5,"form":5516,"filingdate":5790,"primarydocument":5791,"accessionnumber":5792,"filing_url":5793,"sec_url":5794},"2021-12-08","zs-20211031.htm","0001713683-21-000238","https://www.sec.gov/Archives/edgar/data/1713683/000171368321000238/zs-20211031.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368321000238/0001713683-21-000238-index.htm",{"symbol":5,"form":5522,"filingdate":5796,"primarydocument":5797,"accessionnumber":5798,"filing_url":5799,"sec_url":5800},"2021-11-30","zs-20211130.htm","0001713683-21-000229","https://www.sec.gov/Archives/edgar/data/1713683/000171368321000229/zs-20211130.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368321000229/0001713683-21-000229-index.htm",[5802,5821,5835,5846,5857,5867,5879,5890,5922,5930,5939,5954,5966,5975,5983,5992,6004,6016,6024,6039,6050,6059],{"symbol":5,"accessionnumber":5803,"filingdate":85,"sec_url":5804,"tags":5805,"headline":5810,"summary":5811,"sector":9,"industry":5812,"date_processed":5813,"impact_score":5814,"exhibits":5815,"isLocked":5820},"0001713683-26-000156","https://www.sec.gov/Archives/edgar/data/1713683/000171368326000156/0001713683-26-000156-index.htm",{"events":5806},[5807,5808,5809],"Earnings Beat","General Statement","Mass Layoff","Zscaler Reports Strong Q4 and FY2026 Financial Results with 25% Revenue Growth","Zscaler, Inc. announced its financial results for the fourth fiscal quarter and fiscal year ended July 31, 2026, reporting a 25% year-over-year revenue growth to $898.2 million for Q4 and $3,353 million for FY2026. Annual Recurring Revenue (ARR) also grew 25% year-over-year to $3,771 million for Q4 and $4.396 billion for FY2026. The company also announced a plan to restructure and reduce its workforce by approximately 3%, expecting to incur aggregate non-recurring charges of approximately $30.0 million to $33.0 million primarily for employee severance and benefit costs.","Services-Computer Programming Services","2026-09-03 20:19:03","HIGH",[5816],{"exhibit_number":5817,"htm_reference":5818,"full_url":5819},"EX-99.1","zs-07312026_991.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368326000156/zs-07312026_991.htm",false,{"symbol":5,"accessionnumber":5822,"filingdate":490,"sec_url":5823,"tags":5824,"headline":5828,"summary":5829,"sector":9,"industry":5812,"date_processed":5830,"impact_score":5814,"exhibits":5831,"isLocked":5820},"0001713683-26-000095","https://www.sec.gov/Archives/edgar/data/1713683/000171368326000095/0001713683-26-000095-index.htm",{"events":5825},[5807,5808,5826,5827],"Strategic Partnership","M&A Transaction","Zscaler Reports Strong Q3 FY2026 Results with 25% Revenue Growth","Zscaler, Inc. announced its financial results for the third fiscal quarter of 2026, reporting a 25% year-over-year increase in revenue to $850.5 million. The company achieved an all-time high non-GAAP operating margin of 23% and saw significant growth in Annual Recurring Revenue (ARR) to $3,525 million. Zscaler also highlighted strategic partnerships and acquisitions, including the intent to acquire Symmetry Systems and collaborations with Anthropic and OpenAI. The company provided financial guidance for the fourth quarter and full fiscal year 2026, expecting continued strong performance.","2026-05-26 20:09:41",[5832],{"exhibit_number":5817,"htm_reference":5833,"full_url":5834},"zs-04302026_991.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368326000095/zs-04302026_991.htm",{"symbol":5,"accessionnumber":5836,"filingdate":640,"sec_url":5837,"tags":5838,"headline":5842,"summary":5843,"sector":9,"industry":5812,"date_processed":5844,"impact_score":5814,"exhibits":5845,"isLocked":5820},"0001713683-26-000082","https://www.sec.gov/Archives/edgar/data/1713683/000171368326000082/0001713683-26-000082-index.htm",{"events":5839},[5840,5841],"Key Executive Departure","Board Member Departure","Raj Judge Resigns as EVP and Board Member at Zscaler","On April 15, 2026, Raj Judge, the Executive Vice President of Corporate Strategy at Zscaler, Inc., announced his resignation from both his executive role and his position on the company's Board of Directors, effective immediately. His departure from the company as an officer and board member is not due to any disagreements with the company. Zscaler expects to provide Mr. Judge with severance benefits in accordance with its Change of Control and Severance Policy.","2026-04-16 20:03:40",[],{"symbol":5,"accessionnumber":5524,"filingdate":831,"sec_url":5526,"tags":5847,"headline":5850,"summary":5851,"sector":9,"industry":5812,"date_processed":5852,"impact_score":5814,"exhibits":5853,"isLocked":5820},{"events":5848},[5807,5808,5849],"Raised Guidance","Zscaler Reports Strong Second-Quarter Fiscal 2026 Results with 26% Revenue Growth and Raised Guidance","Zscaler, Inc. announced its financial results for the second quarter of fiscal 2026, revealing a 26% year-over-year increase in revenue to $815.8 million. The company also reported an 18% rise in free cash flow to $169.1 million and an improved non-GAAP operating margin of 22%. Additionally, Zscaler raised its fiscal 2026 Annual Recurring Revenue (ARR) guidance to a 24% growth rate, anticipating ARR between $3.730 billion and $3.745 billion. These results indicate robust demand across their AI security, Zero Trust, and data security solutions.","2026-02-26 21:10:42",[5854],{"exhibit_number":5817,"htm_reference":5855,"full_url":5856},"zs-01312026_991.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368326000047/zs-01312026_991.htm",{"symbol":5,"accessionnumber":5529,"filingdate":991,"sec_url":5531,"tags":5858,"headline":5863,"summary":5864,"sector":9,"industry":5812,"date_processed":5865,"impact_score":5814,"exhibits":5866,"isLocked":5820},{"events":5859},[5860,5861,5807,5808,5862],"Board Member Appointed","Auditor Resignation","Shareholder Rights Plan (Poison Pill)","Zscaler Inc. Announces Annual Meeting Voting Results","On January 12, 2026, Zscaler Inc. held its annual meeting where stockholders elected new directors, ratified the appointment of PricewaterhouseCoopers LLP as the independent public accounting firm, approved the compensation of named executive officers, and voted on the frequency of future advisory votes on executive compensation. The stockholders also approved a non-binding proposal to declassify the board.","2026-01-15 21:02:43",[],{"symbol":5,"accessionnumber":5534,"filingdate":1191,"sec_url":5536,"tags":5868,"headline":5872,"summary":5873,"sector":9,"industry":5812,"date_processed":5874,"impact_score":5814,"exhibits":5875,"isLocked":5820},{"2.02":5869,"9.01":5870},[5807,5849],[5871],"Exhibits Furnished","Zscaler Reports Strong Q1 FY2026 Results with Revenue Growth and Non-GAAP Net Income","Zscaler, Inc. reported its financial results for the first quarter of fiscal year 2026, showing a 26% year-over-year increase in revenue to $788.1 million and non-GAAP net income of $159.5 million. The company also announced an increase in Annual Recurring Revenue (ARR) to $3,204 million. Key highlights include significant growth in deferred revenue and cash flow from operations, as well as the adoption of a new non-GAAP tax rate of 21% effective August 1, 2025.","2025-11-25 21:08:43",[5876],{"exhibit_number":5817,"htm_reference":5877,"full_url":5878},"zs-10312025_991.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368325000203/zs-10312025_991.htm",{"symbol":5,"accessionnumber":5550,"filingdate":1534,"sec_url":5552,"tags":5880,"headline":5883,"summary":5884,"sector":9,"industry":5812,"date_processed":5885,"impact_score":5814,"exhibits":5886,"isLocked":5820},{"2.02":5881,"9.01":5882},[5807,5849,5808],[5871],"Zscaler Reports 21% Revenue Growth for Fiscal 2025","Zscaler, Inc. reported a 21% year-over-year increase in revenue to $719.2 million for the fourth quarter and a 23% increase to $2,673.1 million for the full fiscal year ended July 31, 2025. Annual Recurring Revenue (ARR) reached $3,015 million, marking a 22% growth. Non-GAAP net income was $146.7 million for the quarter and $534.8 million for the full year. Key highlights include the acquisition of Red Canary, launch of AI-powered security innovations, and attainment of CMMC Level 2 certification. Zscaler expects revenue of $772-774 million for Q1 FY2026 and $3,265-3,284 million for the full year.","2025-09-02 20:07:42",[5887],{"exhibit_number":5817,"htm_reference":5888,"full_url":5889},"zs-07312025_991.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368325000138/zs-07312025_991.htm",{"symbol":5,"accessionnumber":5555,"filingdate":1764,"sec_url":5557,"tags":5891,"headline":5902,"summary":5903,"sector":9,"industry":5812,"date_processed":5904,"impact_score":5905,"exhibits":5906,"isLocked":5820},{"1.01":5892,"2.03":5894,"3.02":5896,"8.01":5898,"9.01":5900},[5893],"New Major Contract",[5895],"Convertible Note Offering",[5897],"Private Placement",[5899],"Convertible Notes Offering",[5901],"No viable tag","Zscaler Announces $1.725 Billion Convertible Senior Notes Issuance","On June 30, 2025, Zscaler, Inc. announced the issuance of $1.725 billion principal amount of its 0.00% Convertible Senior Notes due 2028. The notes can be converted into cash, common stock, or a combination at Zscaler's discretion. The issuance includes an option for initial purchasers to buy up to an additional $225 million principal amount of notes. Zscaler intends to use the net proceeds for general corporate purposes, which may include working capital, capital expenditures, and potential acquisitions. Capped call transactions were also entered into to mitigate dilution from note conversions.","2025-08-22 06:23:49","MEDIUM",[5907,5911,5915,5918],{"exhibit_number":5908,"htm_reference":5909,"full_url":5910},"EX-4.1","d857852dex41.htm","https://www.sec.gov/Archives/edgar/data/1713683/000119312525155487/d857852dex41.htm",{"exhibit_number":5912,"htm_reference":5913,"full_url":5914},"EX-10.1","d857852dex101.htm","https://www.sec.gov/Archives/edgar/data/1713683/000119312525155487/d857852dex101.htm",{"exhibit_number":5817,"htm_reference":5916,"full_url":5917},"d857852dex991.htm","https://www.sec.gov/Archives/edgar/data/1713683/000119312525155487/d857852dex991.htm",{"exhibit_number":5919,"htm_reference":5920,"full_url":5921},"EX-99.2","d857852dex992.htm","https://www.sec.gov/Archives/edgar/data/1713683/000119312525155487/d857852dex992.htm",{"symbol":5,"accessionnumber":5560,"filingdate":1809,"sec_url":5562,"tags":5923,"headline":5926,"summary":5927,"sector":9,"industry":5812,"date_processed":5928,"impact_score":5905,"exhibits":5929,"isLocked":5820},{"5.02":5924},[5925],"CTO Resignation","Zscaler, Inc. Announces Departure of Chief Technology Officer","On June 23, 2025, Zscaler, Inc. announced the departure of Syam Nair, its Chief Technology Officer, effective July 4, 2025. In connection with his departure, Nair is expected to receive benefits under the Company's Change of Control and Severance Policy.","2025-08-22 08:13:06",[],{"symbol":5,"accessionnumber":5565,"filingdate":1837,"sec_url":5567,"tags":5931,"headline":5935,"summary":5936,"sector":9,"industry":5812,"date_processed":5937,"impact_score":5814,"exhibits":5938,"isLocked":5820},{"5.02":5932},[5933,5934],"CEO Resignation","Executive Compensation Detail","Zscaler Announces CFO Transition Terms","On June 9, 2025, Zscaler, Inc. announced the terms of the Transition Agreement with Remo Canessa, who is retiring as the Chief Financial Officer. During the transition period ending on December 31, 2025, Canessa will continue to receive his salary, bonus, equity vesting, and benefits. Following the transition period, he will receive a $750,000 lump sum payment and accelerated vesting of 28,774 shares of restricted stock units.","2025-08-22 14:51:17",[],{"symbol":5,"accessionnumber":5575,"filingdate":1897,"sec_url":5577,"tags":5940,"headline":5944,"summary":5945,"sector":9,"industry":5812,"date_processed":5946,"impact_score":5814,"exhibits":5947,"isLocked":5820},{"2.02":5941,"5.02":5942},[5807],[5943,5934],"New CEO Appointed","Zscaler Reports Strong Q3 2025 Financial Results and Appoints New CFO","Zscaler, Inc. reported strong financial results for the third quarter of fiscal 2025, with revenue growing 23% year-over-year to $678.0 million and non-GAAP net income of $136.8 million. The company also announced the appointment of Kevin Rubin as its new Chief Financial Officer, effective May 26, 2025. Rubin, who previously served as CFO at Alteryx and BetterUp, will receive a base salary of $470,000 per year, a target annual cash bonus of $470,000, and equity grants valued at $18 million. Zscaler also highlighted recent business achievements, including the acquisition of Red Canary and recognition as a leader in the Gartner Magic Quadrant for Security Service Edge.","2025-08-22 17:49:23",[5948,5951],{"exhibit_number":5817,"htm_reference":5949,"full_url":5950},"zs-04302025_991.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368325000078/zs-04302025_991.htm",{"exhibit_number":5919,"htm_reference":5952,"full_url":5953},"zs-04302025_992.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368325000078/zs-04302025_992.htm",{"symbol":5,"accessionnumber":5580,"filingdate":1914,"sec_url":5582,"tags":5955,"headline":5959,"summary":5960,"sector":9,"industry":5812,"date_processed":5961,"impact_score":5814,"exhibits":5962,"isLocked":5820},{"5.02":5956,"9.01":5958},[5943,5957],"Key Executive Appointment",[5871],"Raj Judge Appointed to Zscaler Board and EVP Role","On May 20, 2025, Zscaler, Inc. announced the appointment of Raj Judge to its Board of Directors as a Class III director and as Executive Vice President of Corporate Strategy and Ventures. Judge, with over 25 years of experience in tech legal and venture capital, will lead Zscaler's growth strategy and venture investment initiatives. His previous role was Senior Partner and Co-Chair of the Emerging Companies and Venture Capital practice at Wilson Sonsini, where he drove strategic growth for clients. The company expects Judge's expertise to significantly contribute to Zscaler's future growth and innovation.","2025-08-22 18:38:42",[5963],{"exhibit_number":5817,"htm_reference":5964,"full_url":5965},"exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368325000066/exhibit991.htm",{"symbol":5,"accessionnumber":5585,"filingdate":1990,"sec_url":5587,"tags":5967,"headline":5971,"summary":5972,"sector":9,"industry":5812,"date_processed":5973,"impact_score":5905,"exhibits":5974,"isLocked":5820},{"1.01":5968,"2.03":5969},[5893],[5970],"New Debt Issued","Zscaler Enters into Sublease Agreement with Airbnb","Zscaler, Inc. has entered into a sublease agreement with Airbnb, Inc. The agreement pertains to properties located at 4301 and 4401 Great America Parkway, Santa Clara, California, which consist of approximately 301,000 square feet of rentable space. The sublease term will commence on September 1, 2026, and terminate on April 30, 2032, with a total base rent of approximately $69.5 million. The agreement also includes the company's responsibility for operating costs and other related expenses.","2025-08-23 00:46:59",[],{"symbol":5,"accessionnumber":5595,"filingdate":2226,"sec_url":5597,"tags":5976,"headline":5979,"summary":5980,"sector":9,"industry":5812,"date_processed":5981,"impact_score":5905,"exhibits":5982,"isLocked":5820},{"2.02":5977,"9.01":5978},[5807,5808],[5871],"Zscaler Reports 23% YoY Revenue Growth and Non-GAAP Net Income","Zscaler, Inc. announced financial results for the second fiscal quarter of 2025, reporting a 23% year-over-year increase in revenue to $647.9 million and a non-GAAP net income of $127.1 million. The company also saw a 25% increase in deferred revenue to $1,878.5 million. Zscaler's financials include both GAAP and non-GAAP metrics, with the latter excluding certain expenses and using a projected tax rate of 23%. The company's cash flows and financial position also show positive trends with an increase in cash, cash equivalents, and short-term investments.","2025-08-23 22:08:29",[],{"symbol":5,"accessionnumber":5600,"filingdate":2402,"sec_url":5602,"tags":5984,"headline":5988,"summary":5989,"sector":9,"industry":5812,"date_processed":5990,"impact_score":5905,"exhibits":5991,"isLocked":5820},{"5.02":5985,"5.07":5986},[5901],[5987],"Equity Plan Approved","Equity Incentive Plan Amended by Zscaler Stockholders","At the 2024 Annual Meeting of Stockholders, Zscaler, Inc.'s stockholders approved the amendment and restatement of the Zscaler, Inc. FY2018 Equity Incentive Plan, which eliminates the original 10-year term of the 2018 Plan. Additionally, the stockholders elected new directors, ratified the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm, approved the compensation of named executive officers on a non-binding advisory basis, and approved the amendment and restatement of the Zscaler, Inc. FY2018 Equity Incentive Plan.","2025-11-19 23:20:33",[],{"symbol":5,"accessionnumber":5610,"filingdate":2562,"sec_url":5612,"tags":5993,"headline":5997,"summary":5998,"sector":9,"industry":5812,"date_processed":5999,"impact_score":5814,"exhibits":6000,"isLocked":5820},{"5.02":5994,"9.01":5996},[5995],"CFO Resignation",[5901],"Zscaler Announces Retirement of Chief Financial Officer and Updates Severance Policy","On November 26, 2024, Zscaler, Inc. announced an amendment to its Change of Control and Severance Policy, expanding severance benefits for named executive officers in certain termination scenarios. Additionally, on December 2, 2024, the Company disclosed that Remo Canessa, its Chief Financial Officer, has decided to retire, effective upon the appointment of a successor. The decision is not due to any disagreement with the Company. A search for a new CFO has begun, and Mr. Canessa will assist during the transition period.","2025-11-26 23:52:32",[6001],{"exhibit_number":5912,"htm_reference":6002,"full_url":6003},"zscaler-changeofctrlsevera.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368324000147/zscaler-changeofctrlsevera.htm",{"symbol":5,"accessionnumber":5615,"filingdate":2562,"sec_url":5617,"tags":6005,"headline":6008,"summary":6009,"sector":9,"industry":5812,"date_processed":6010,"impact_score":6011,"exhibits":6012,"isLocked":5820},{"2.02":6006,"9.01":6007},[5808],[5871],"Zscaler Reports Strong Q1 FY2025 Financial Results","Zscaler, Inc. reported strong financial results for the first quarter of fiscal year 2025, ending October 31, 2024. The company reported a 26% year-over-year increase in revenue to $628.0 million and a GAAP net loss of $12.1 million compared to a GAAP net loss of $33.5 million in the prior year quarter. Non-GAAP net income was $124.3 million. The company also announced reaching a scalability milestone with over half a trillion daily transactions and key personnel appointments to drive innovation. Financial highlights include strong billings growth of 13% to $516.7 million and deferred revenue growth of 27% to $1,783.7 million.","2025-11-26 23:52:28","LOW",[6013],{"exhibit_number":5817,"htm_reference":6014,"full_url":6015},"zs-10312024_991.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368324000143/zs-10312024_991.htm",{"symbol":5,"accessionnumber":5625,"filingdate":2893,"sec_url":5627,"tags":6017,"headline":6020,"summary":6021,"sector":9,"industry":5812,"date_processed":6022,"impact_score":5814,"exhibits":6023,"isLocked":5820},{"2.02":6018,"9.01":6019},[5807,5849],[5871],"Zscaler Reports Strong Fiscal 2024 Results and Provides Fiscal 2025 Outlook","Zscaler, Inc. reported its financial results for the fourth quarter and full fiscal year ended July 31, 2024. The company saw a 30% increase in quarterly revenue to $592.9 million and a 34% increase in annual revenue to $2,167.8 million. Non-GAAP net income for the quarter was $140.6 million, and for the full year, it was $508.1 million. The company also provided an outlook for the first quarter and full fiscal year of 2025, expecting revenue between $2.60 billion to $2.62 billion and non-GAAP net income per share between $2.81 to $2.87. Additionally, Zscaler announced changes to its non-GAAP tax rate effective August 1, 2024.","2025-08-23 21:57:10",[],{"symbol":5,"accessionnumber":5635,"filingdate":3226,"sec_url":5637,"tags":6025,"headline":6029,"summary":6030,"sector":9,"industry":5812,"date_processed":6031,"impact_score":5814,"exhibits":6032,"isLocked":5820},{"2.02":6026,"5.02":6027,"9.01":6028},[5807,5808],[5943,5957],[5871],"Zscaler Appoints New Director and Reports Q3 FY24 Financial Results","On May 25, 2024, Zscaler, Inc. announced the appointment of James Beer as a new Class III director, effective immediately. The company also reported its financial results for the third fiscal quarter ended April 30, 2024, showing a year-over-year revenue increase of 32% to $553.2 million. Zscaler's GAAP net income for the quarter was $19.1 million, compared to a GAAP net loss of $46.0 million in the same period last year. Non-GAAP net income was $139.8 million, reflecting significant operational improvements and strategic acquisitions.","2025-08-22 22:55:59",[6033,6036],{"exhibit_number":5817,"htm_reference":6034,"full_url":6035},"zs-04302024_991.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368324000072/zs-04302024_991.htm",{"exhibit_number":5919,"htm_reference":6037,"full_url":6038},"zs-04302024_992.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368324000072/zs-04302024_992.htm",{"symbol":5,"accessionnumber":5645,"filingdate":3544,"sec_url":5647,"tags":6040,"headline":6043,"summary":6044,"sector":9,"industry":5812,"date_processed":6045,"impact_score":6011,"exhibits":6046,"isLocked":5820},{"2.02":6041,"9.01":6042},[5808],[5871],"Zscaler Announces Second Quarter Fiscal 2024 Financial Results","Zscaler, Inc. announced its second quarter fiscal 2024 financial results on February 29, 2024, reporting a 35% year-over-year increase in revenue to $525.0 million. The company also saw a 27% year-over-year growth in calculated billings to $627.6 million. Non-GAAP net income was $121.1 million compared to $57.6 million in the same period last year, and GAAP net loss was $28.5 million. Deferred revenue grew 35% year-over-year to $1,502.2 million. The company provided financial guidance for the third quarter and full year fiscal 2024, expecting revenue between $534 million to $536 million and $2.118 billion to $2.122 billion, respectively.","2025-08-22 06:06:12",[6047],{"exhibit_number":5817,"htm_reference":6048,"full_url":6049},"zs-01312024_991.htm","https://www.sec.gov/Archives/edgar/data/1713683/000171368324000036/zs-01312024_991.htm",{"symbol":5,"accessionnumber":5650,"filingdate":3646,"sec_url":5652,"tags":6051,"headline":6055,"summary":6056,"sector":9,"industry":5812,"date_processed":6057,"impact_score":5905,"exhibits":6058,"isLocked":5820},{"5.02":6052,"9.01":6054},[6053],"COO Resignation",[5901],"Zscaler COO Resignation","On January 29, 2024, Dali Rajic resigned from his position as Chief Operating Officer of Zscaler, Inc., effective February 2, 2024. This executive change is reported under Item 5.02 of the 8-K filing. The filing also includes a cover page interactive data file embedded within the Inline XBRL document as Exhibit 9.01.","2025-08-22 01:56:39",[],{"symbol":5,"accessionnumber":5655,"filingdate":3730,"sec_url":5657,"tags":6060,"headline":6064,"summary":6065,"sector":9,"industry":5812,"date_processed":6066,"impact_score":5905,"exhibits":6067,"isLocked":5820},{"5.07":6061},[6062,5987,6063],"Director Elections Results","Say-on-Pay Approved","Zscaler, Inc. Announces Voting Results from Annual Meeting of Stockholders","On January 5, 2024, Zscaler, Inc. held its annual meeting of stockholders where the following key votes were recorded: (1) Jay Chaudhry was elected as a Class III director with 95,944,738 votes for, 19,179,199 votes against, and 14,210,932 broker non-votes; (2) The ratification of PricewaterhouseCoopers LLP as the independent registered public accounting firm for the fiscal year ending July 31, 2024 was approved with 127,662,177 votes for, 1,532,800 votes against, and 139,892 abstentions; (3) An advisory vote on the compensation of the named executive officers was approved with 82,408,287 votes for, 32,039,024 votes against, and 676,626 abstentions, along with 14,210,932 broker non-votes.","2025-08-21 23:23:58",[],null,1789889924666]