[{"data":1,"prerenderedAt":5363},["ShallowReactive",2],{"company-overview-ALAB":3},{"company_profile":4,"ohlc":24,"spy":3564,"trading_signals":4840,"company_actions":4975,"filings_8k":5109,"report_history":5362,"insider_summary":5362,"filings_summary":5362,"financials_summary":5362,"institutional_summary":5362,"seo_links":5362},{"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},"ALAB","Astera Labs Inc.","NASDAQ","XNGS","Technology","Semiconductors",440,"https://www.asteralabs.com","Astera Labs Inc. is a semiconductor company that specializes in providing purpose-built connectivity solutions that tackle data and processing bottlenecks in data centers. Its primary function is to design and manufacture chipsets and integrated circuits that optimize the performance of cloud and enterprise datacenter infrastructure. Astera Labs' products are designed to facilitate the smooth transfer of data across high-speed data paths, which is crucial for the operation of machine learning and artificial intelligence workloads. The company serves a diverse range of industries, from cloud service providers to server and storage system developers, addressing the increasing demands for higher data transfer rates and system efficiency. Headquartered in Silicon Valley, Astera Labs plays a pivotal role in advancing semiconductor technology, positioning itself as a key player in the ongoing push towards faster, more reliable data flows in next-generation computing environments. Its innovations are integral to supporting the scalability and performance requirements of modern data-centric applications.","Common Stock","Mr. Jitendra  Mohan","2901 Tasman Drive","Santa Clara",95054,"CA","United States","408 766 3806","2025-03-08 00:00:00","True",[25,30,36,42,48,54,60,66,72,78,84,90,96,102,108,114,120,126,132,138,144,150,156,162,168,174,180,186,191,197,203,209,215,220,226,232,238,244,250,256,262,268,274,280,286,291,297,302,308,313,319,325,331,337,343,349,355,361,367,373,379,385,391,396,401,407,413,419,425,431,437,443,449,455,461,467,473,479,485,491,496,502,508,514,520,526,532,538,544,550,556,562,568,574,580,586,592,598,604,610,616,622,628,632,638,644,650,656,662,668,674,680,686,692,698,704,710,716,722,728,734,740,746,752,758,764,770,776,782,787,793,799,805,810,815,821,827,833,839,845,851,856,862,867,873,879,884,890,896,901,906,912,918,924,930,936,942,947,953,959,965,971,977,983,989,995,1001,1006,1012,1018,1024,1029,1034,1039,1045,1051,1057,1063,1069,1073,1079,1085,1091,1097,1103,1109,1114,1119,1125,1131,1137,1142,1147,1152,1157,1163,1169,1175,1181,1186,1192,1198,1204,1210,1216,1222,1228,1234,1240,1246,1252,1258,1264,1270,1276,1280,1285,1291,1297,1302,1308,1314,1320,1326,1332,1337,1342,1347,1352,1358,1364,1369,1374,1380,1384,1390,1396,1401,1407,1413,1419,1425,1431,1436,1442,1448,1454,1460,1466,1471,1476,1482,1488,1494,1500,1506,1512,1518,1523,1529,1535,1539,1545,1550,1555,1561,1566,1572,1577,1582,1587,1593,1597,1603,1609,1614,1620,1626,1631,1636,1641,1644,1650,1656,1662,1668,1674,1680,1686,1691,1697,1702,1708,1713,1719,1725,1731,1737,1743,1749,1755,1761,1767,1771,1777,1783,1789,1795,1801,1807,1812,1818,1824,1830,1836,1842,1847,1852,1857,1863,1868,1873,1879,1884,1890,1894,1899,1903,1909,1915,1921,1927,1933,1939,1944,1950,1956,1962,1968,1974,1980,1986,1992,1998,2004,2010,2016,2022,2028,2034,2040,2046,2052,2058,2064,2070,2076,2082,2088,2094,2099,2105,2110,2116,2121,2127,2132,2138,2144,2149,2155,2161,2166,2172,2178,2184,2190,2196,2202,2207,2212,2217,2223,2229,2235,2241,2246,2252,2258,2264,2269,2275,2281,2287,2292,2298,2304,2309,2315,2321,2326,2330,2336,2342,2348,2354,2360,2366,2372,2376,2382,2387,2393,2398,2404,2410,2415,2421,2426,2432,2438,2444,2450,2456,2461,2467,2473,2479,2485,2491,2497,2502,2507,2513,2519,2525,2530,2536,2541,2547,2553,2558,2564,2570,2576,2581,2587,2593,2599,2603,2609,2615,2620,2626,2632,2638,2644,2648,2653,2659,2664,2669,2675,2680,2684,2690,2696,2701,2707,2713,2719,2724,2730,2735,2741,2746,2751,2757,2761,2766,2772,2778,2782,2788,2794,2798,2803,2808,2814,2820,2826,2832,2838,2844,2850,2856,2862,2866,2872,2878,2884,2889,2895,2901,2907,2913,2919,2925,2931,2937,2943,2949,2954,2959,2964,2970,2975,2981,2986,2992,2997,3003,3009,3015,3021,3026,3031,3036,3040,3043,3049,3055,3061,3066,3071,3077,3083,3089,3095,3101,3106,3111,3117,3122,3127,3132,3138,3144,3148,3154,3159,3165,3169,3174,3180,3186,3192,3196,3202,3206,3211,3217,3223,3228,3234,3240,3244,3250,3256,3261,3267,3273,3279,3285,3291,3296,3300,3305,3311,3317,3321,3326,3332,3338,3344,3350,3356,3361,3366,3371,3377,3382,3387,3392,3398,3404,3410,3416,3422,3427,3432,3437,3442,3448,3454,3459,3465,3469,3474,3479,3483,3489,3494,3500,3503,3507,3512,3517,3523,3528,3533,3538,3543,3547,3552,3555,3559],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":28},"2026-09-18",299.42,303.77,293.48,{"symbol":5,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-09-17",279.09,293.92,278.25,293.56,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",255.23,271.99,255.1,269.18,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",259.45,263.56,251.63,252.54,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",269.25,272.27,256.51,257.04,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",292.27,297.61,286.9,291.22,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",287.73,294.87,280.53,284.53,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",286.12,309.67,286.11,300.54,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",303.99,312.24,286.97,288.85,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",286,321.65,285.84,310.4,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",270.01,283.17,262.45,282.82,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",274.84,278.63,267.01,274.13,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",287.35,288.99,276.68,279.91,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",292.46,297.95,290.38,296.98,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",297.17,301.04,287.01,289.47,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",297.16,310.14,296.8,304.09,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",282.62,290.63,280,290.3,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",285.94,289.6,279.79,282.65,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-24",271.69,279.83,266.31,277.53,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-21",293.8,296.88,277.3,284.97,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-20",289.99,293,281.72,290.52,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-19",304.03,308.38,278.17,289.02,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-18",304,311.95,293.02,303.44,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-17",344.95,354,319.27,320.17,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-14",322.79,326.3,311.6,321.61,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-13",313.05,332.88,310,322.78,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-12",334.49,337.05,318.2,318.8,{"symbol":5,"time":187,"open":188,"high":188,"low":189,"close":190},"2026-08-11",324.32,306.5,311.99,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-10",337.79,343,316.78,317.23,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-07",340.02,350.88,329,334.17,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-08-06",313.09,344.88,308,331.5,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-08-05",348.36,356,315.11,318.43,{"symbol":5,"time":216,"open":217,"high":218,"low":199,"close":219},"2026-08-04",346.02,367.85,361.67,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-08-03",297.5,330.48,285.68,321.05,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-31",328.32,342,305,311.23,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-07-30",282.17,300.1,273.01,299.69,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-29",260.24,273.8,244.61,249.74,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-28",266.99,268.65,251.17,260.23,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-27",295,299.23,267.74,282.52,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-24",317.31,319.51,290.1,291.58,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-23",327,342.3,318.7,326.97,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-22",308.28,338.86,307,330.89,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-21",326.55,331.23,313.85,319.79,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-20",309.39,322.67,307.4,309.09,{"symbol":5,"time":287,"open":288,"high":289,"low":129,"close":290},"2026-07-17",304.17,314.75,303.62,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-16",337.02,338.95,313.63,319.74,{"symbol":5,"time":298,"open":299,"high":299,"low":300,"close":301},"2026-07-15",371.57,336.01,350.62,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-07-14",392.03,392.2,360.7,361.78,{"symbol":5,"time":309,"open":310,"high":310,"low":311,"close":312},"2026-07-13",403.51,350.1,362.05,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-10",409.38,421.42,401.62,412.97,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-09",417.86,436.47,412.27,417.45,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-08",380.69,400.66,374.52,393.16,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-07",403.16,417.46,366.66,382.89,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-07-06",417.32,453.8,411,432.74,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-07-02",433.04,465.93,390.01,406.42,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-07-01",468,468.07,428.83,430.86,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-30",458.13,499.48,457.19,483.02,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-29",403.08,456.76,381.48,455.96,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-26",382.45,396.27,372.5,391.74,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-25",422.6,429.91,386.65,398,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-24",401.72,421.7,385.12,399.92,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-23",399.43,419.62,392.89,397.02,{"symbol":5,"time":392,"open":393,"high":394,"low":323,"close":395},"2026-06-22",425.61,440.99,439.66,{"symbol":5,"time":397,"open":398,"high":399,"low":398,"close":400},"2026-06-18",384.73,421.2,417.07,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-17",377.82,393.79,370.01,374.68,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-06-16",383.64,397.66,360.89,361.71,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2026-06-15",382.5,398.13,364.41,389.2,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-06-12",379.74,390.99,360.06,367.15,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":430},"2026-06-11",339.88,367.88,339.25,367.47,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-10",334.01,360.78,329.4,330.86,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-06-09",354.51,372.14,303,341.7,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-06-08",330.5,353.79,328.01,346.33,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-05",342.75,349,314.84,317.06,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-06-04",348.05,365.23,338.02,358.05,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-06-03",363.55,372.37,337,363.54,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-06-02",324.62,356.39,322.47,355.76,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-06-01",328.12,333.43,316,320.09,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-29",348,350.87,329.61,342.85,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-28",334.08,354.53,326.66,349.17,{"symbol":5,"time":492,"open":493,"high":267,"low":494,"close":495},"2026-05-27",323.5,305.73,325.33,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-26",315,321.99,290.5,318.72,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-22",300,315.81,299.94,306.88,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-21",285.1,298.36,281.91,297.84,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-20",251.41,287.7,250.44,287.48,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-05-19",212.96,255.96,210.55,244.26,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-18",236.19,236.7,210.02,215.58,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-15",216.5,239.77,210.42,232.68,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-05-14",224.83,230.33,215.8,228.64,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":549},"2026-05-13",206.98,224.76,204.55,224.09,{"symbol":5,"time":551,"open":552,"high":553,"low":554,"close":555},"2026-05-12",202.35,214.41,192.6,204.42,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":561},"2026-05-11",196.36,208.36,195.88,207.35,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":567},"2026-05-08",202,203.5,189.69,199.79,{"symbol":5,"time":569,"open":570,"high":571,"low":572,"close":573},"2026-05-07",212.56,213.49,192.33,195.65,{"symbol":5,"time":575,"open":576,"high":577,"low":578,"close":579},"2026-05-06",229.75,231.73,202.18,213.91,{"symbol":5,"time":581,"open":582,"high":583,"low":584,"close":585},"2026-05-05",207.43,220.79,207.33,215.69,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":591},"2026-05-04",204.04,209.38,199.81,201.25,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":597},"2026-05-01",195.98,205.1,192.59,202.68,{"symbol":5,"time":599,"open":600,"high":601,"low":602,"close":603},"2026-04-30",199.68,200.46,184.21,194.74,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-04-29",187.45,196.97,181.88,196.85,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-04-28",181.2,190.1,179.54,183.31,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":621},"2026-04-27",209.66,210.92,193.22,196.64,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":627},"2026-04-24",203.24,214.24,202.62,212.84,{"symbol":5,"time":629,"open":613,"high":630,"low":613,"close":631},"2026-04-23",204.49,197.54,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-22",199.07,200.21,187.24,194.06,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-04-21",188.75,196.77,183.5,191.97,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-04-20",174.4,176.97,168.2,175.8,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-17",173.78,175.05,167.24,174.05,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-16",173,173.58,161.05,170.81,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-04-15",170.89,175.6,165.94,172.09,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-14",165.48,171.92,158.5,170.6,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-13",152.01,167.39,150.3,166.8,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-04-10",134.73,151.38,134.52,149.05,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-04-09",125.89,129.68,123.5,129.46,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-04-08",128,130,121.92,125.46,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-04-07",117.28,119.7,114.84,118.99,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-04-06",116.85,122.47,116.72,117.99,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-04-02",101.68,117.31,101.53,117.14,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-04-01",111.21,112,105.86,106.33,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-03-31",100.69,110.44,100.1,109.6,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-03-30",112.71,113.11,97.89,100.27,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-03-27",111,114.63,110.84,112.47,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":745},"2026-03-26",117.17,119.84,113.57,113.61,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":751},"2026-03-25",124.66,126.53,119.33,120.33,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":757},"2026-03-24",122.54,124.14,118.6,121.76,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-03-23",117.5,125.1,117.37,123.87,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-20",124.39,124.63,114.75,116.04,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-03-19",123.23,127.43,119.64,126.16,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-03-18",127.06,129.43,123.01,126.34,{"symbol":5,"time":783,"open":695,"high":784,"low":785,"close":786},"2026-03-17",135.18,124.86,127.57,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-16",123,130.14,122.48,127.48,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-03-13",121.28,123.15,117.26,120.31,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-03-12",123.11,124.3,118.05,119.9,{"symbol":5,"time":806,"open":807,"high":808,"low":807,"close":809},"2026-03-11",116,128.15,124.71,{"symbol":5,"time":811,"open":812,"high":789,"low":813,"close":814},"2026-03-10",122.02,115.83,116.48,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-03-09",115.73,122.34,111.76,122.31,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-03-06",116.86,124.45,115.67,119.2,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-03-05",119.54,124.19,117.38,120,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-03-04",111.93,116.71,109.2,113.77,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-03-03",115.02,115.24,107.08,109.8,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-03-02",112.97,121.34,112.13,120.55,{"symbol":5,"time":852,"open":853,"high":854,"low":760,"close":855},"2026-02-27",122.66,124,118.83,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-02-26",126.8,127.29,120.96,124.67,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":808},"2026-02-25",128.25,129,121.74,{"symbol":5,"time":868,"open":869,"high":870,"low":871,"close":872},"2026-02-24",129.69,131.48,126.5,128.4,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2026-02-23",127.23,128.56,123.45,128.24,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":689},"2026-02-20",130.31,135.2,128.26,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-19",128.7,133.2,127.4,132.62,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-02-18",124.56,131.67,122.81,129.58,{"symbol":5,"time":897,"open":781,"high":898,"low":899,"close":900},"2026-02-17",126.65,117.41,123.69,{"symbol":5,"time":902,"open":694,"high":903,"low":904,"close":905},"2026-02-13",133.29,122.57,129.32,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2026-02-12",146.08,148.8,126.05,126.58,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-02-11",160.76,162,141.66,143.71,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-02-10",191.61,192.86,181.01,182.86,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":929},"2026-02-09",169.58,188.43,169,187.67,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-02-06",152.43,170.01,151.42,169.85,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-02-05",140.01,145.65,137.5,142.82,{"symbol":5,"time":943,"open":672,"high":944,"low":945,"close":946},"2026-02-04",159.5,141.44,144.67,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2026-02-03",155.78,163,150.5,158.52,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-02-02",148,153.64,146.76,152.44,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2026-01-30",158.81,161.17,149.13,150.62,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-29",166.6,167.3,154.05,160.46,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2026-01-28",172.48,176.68,165.37,167.9,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2026-01-27",164.36,171.69,160.98,170.93,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-01-26",168.13,173.52,162.74,163.25,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-23",177.22,178,163.53,169.66,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":1000},"2026-01-22",180.6,182.01,170.54,176.35,{"symbol":5,"time":1002,"open":1003,"high":1003,"low":1004,"close":1005},"2026-01-21",184.88,165.3,176.01,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2026-01-20",173.37,189.8,173.02,183.75,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2026-01-16",179.09,188,177.71,182,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2026-01-15",176.61,180.66,170.46,174.45,{"symbol":5,"time":1025,"open":1026,"high":1026,"low":1027,"close":1028},"2026-01-14",176.05,167.1,172.14,{"symbol":5,"time":1030,"open":1031,"high":642,"low":1032,"close":1033},"2026-01-13",175,172.8,180.56,{"symbol":5,"time":1035,"open":1036,"high":649,"low":1037,"close":1038},"2026-01-12",160.44,160.25,172.57,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":1044},"2026-01-09",158.06,164.5,155.64,162.61,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1049,"close":1050},"2026-01-08",164.97,167.8,155.55,156.73,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2026-01-07",158,168.49,153.2,165.77,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2026-01-06",166.51,166.89,151.1,161.01,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2026-01-05",184.98,185.18,162.53,167.11,{"symbol":5,"time":1070,"open":980,"high":1071,"low":980,"close":1072},"2026-01-02",182.9,179.56,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-12-31",170.5,174.22,166.3,166.36,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-30",170.52,175.98,167.5,170.84,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-29",163.85,170.61,160.8,170.11,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-26",172.13,172.88,166.1,167.26,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-24",169.02,172.33,167.52,169.97,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1108},"2025-12-23",166.75,171.83,164.55,168.83,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1059,"close":1113},"2025-12-22",166.92,175.39,172.62,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1116,"close":1118},"2025-12-19",145.96,166.93,164.4,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-12-18",144.99,148.88,143.68,145.88,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-12-17",149.77,152.76,140.1,140.24,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-12-16",141.55,147.25,140.61,144.94,{"symbol":5,"time":1138,"open":951,"high":1139,"low":1140,"close":1141},"2025-12-15",152.19,143.08,143.66,{"symbol":5,"time":1143,"open":1144,"high":1144,"low":1145,"close":1146},"2025-12-12",172.49,146.88,148.85,{"symbol":5,"time":1148,"open":1149,"high":646,"low":1150,"close":1151},"2025-12-11",161.63,153.25,173.7,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1044,"close":1156},"2025-12-10",166.57,167.2,164.32,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-12-09",164.09,171.71,163.51,167.08,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-12-08",162.9,176.65,161.55,175.74,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-12-05",154.85,163.12,154.14,161.23,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-12-04",150.99,154,147,152.51,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":946,"close":1185},"2025-12-03",150.32,153.6,152.5,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-12-02",172.31,182.53,142.51,142.94,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-12-01",155.62,173.2,152.81,165.19,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-11-28",157.09,158.42,152.33,157.57,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-11-26",145.61,156.68,144.04,154.22,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-11-25",143.52,145.34,136.54,144.78,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1221},"2025-11-24",145.73,151.61,145,147.75,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1226,"close":1227},"2025-11-21",138.6,143.92,131.42,141.8,{"symbol":5,"time":1229,"open":1230,"high":1231,"low":1232,"close":1233},"2025-11-20",154.48,160.77,137.55,139.29,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1239},"2025-11-19",139.53,144.71,137.8,142.01,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-11-18",138.1,144.05,136.81,139.52,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-11-17",145.38,147.49,137.43,141.39,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-11-14",139.23,151.4,136.64,144.34,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-11-13",154.99,155.07,137.91,144.47,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":1269},"2025-11-12",167.76,167.96,153.95,157.79,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1275},"2025-11-11",170.06,174.37,166.54,167.55,{"symbol":5,"time":1277,"open":658,"high":1278,"low":1275,"close":1279},"2025-11-10",176.8,173.74,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1219,"close":1284},"2025-11-07",157.12,165.5,165.49,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1290},"2025-11-06",181.72,184,162.38,162.83,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-11-05",184.07,191.4,172.72,181.94,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1301},"2025-11-04",181.37,193.21,179.31,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1307},"2025-11-03",191.38,198.24,187.5,191.56,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1313},"2025-10-31",181.5,201.86,181,186.68,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-10-30",168.01,175.64,167.42,169.55,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-10-29",171,175.5,169.5,173.62,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1330,"close":1331},"2025-10-28",172,174.93,166.73,168.25,{"symbol":5,"time":1333,"open":1322,"high":1334,"low":1335,"close":1336},"2025-10-27",174.23,168,170.28,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1047},"2025-10-24",167.6,170.2,164.34,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1344,"close":1346},"2025-10-23",154.89,166.33,163.64,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1171},"2025-10-22",153.86,158.27,148.51,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2025-10-21",154.5,161.2,150.33,157.51,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1362,"close":1363},"2025-10-20",155.01,159.75,153.4,156.31,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1354,"close":1368},"2025-10-17",159.63,160.27,159.8,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1368,"close":1373},"2025-10-16",163.96,167.41,163.55,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-10-15",170.57,170.58,158.35,161.47,{"symbol":5,"time":1381,"open":1382,"high":1288,"low":1383,"close":1167},"2025-10-14",183.84,160.12,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1389},"2025-10-13",214.47,216.27,196,199.53,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":1395},"2025-10-10",226.17,230,205.82,206.21,{"symbol":5,"time":1397,"open":1398,"high":576,"low":1399,"close":1400},"2025-10-09",222,219.15,225.43,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":1406},"2025-10-08",214.74,219.68,211.34,219.36,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-10-07",221.11,224.12,205.92,212.1,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-10-06",228.56,232,217,220.81,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-10-03",212.5,214.29,198.28,200.74,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-10-02",200,211.69,198.2,209.6,{"symbol":5,"time":1432,"open":1433,"high":560,"low":1434,"close":1435},"2025-10-01",191.79,186.12,194.5,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-09-30",200.69,205.4,189.28,195.8,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-09-29",208.22,209.54,198.29,198.8,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-09-26",200.54,201.99,193.25,197.78,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1459},"2025-09-25",192.55,205.17,191.66,200.64,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1464,"close":1465},"2025-09-24",212,213.69,195.68,205.27,{"symbol":5,"time":1467,"open":1468,"high":1468,"low":1469,"close":1470},"2025-09-23",236.49,219.25,230.11,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1416,"close":1475},"2025-09-22",239.88,243.2,237.3,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1480,"close":1481},"2025-09-19",245.31,249.61,231.18,245.2,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1487},"2025-09-18",255,262.9,244.05,251.88,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-09-17",244.23,252.6,236.36,249.38,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1499},"2025-09-16",232.89,241.29,231.99,238.79,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1505},"2025-09-15",229,235.88,226.2,231.29,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},"2025-09-12",233,234.77,226,229.5,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-09-11",233.74,237.82,228.51,232.9,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1417,"close":1522},"2025-09-10",225.44,230.88,230.37,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-09-09",213.3,217.92,208.28,214.49,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-09-08",194.7,220.69,194.01,216.1,{"symbol":5,"time":1536,"open":1435,"high":1537,"low":1288,"close":1538},"2025-09-05",197.37,191.2,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1544},"2025-09-04",178.9,188.05,174.51,187.95,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":1020},"2025-09-03",174.77,179.99,172.5,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1083,"close":1554},"2025-09-02",177.13,180.7,174.24,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2025-08-29",189.15,189.31,178.56,182.2,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1557},"2025-08-28",182.5,191.29,182.35,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1571},"2025-08-27",183.15,184.49,176.03,179.2,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1559},"2025-08-26",174.5,180.91,174.15,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1576},"2025-08-25",177.97,179.1,172.01,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1014},"2025-08-22",175.88,186.18,174.58,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-08-21",173.9,180.47,171.85,177.53,{"symbol":5,"time":1594,"open":1335,"high":1032,"low":1595,"close":1596},"2025-08-20",161.39,172.45,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":1601,"close":1602},"2025-08-19",183.99,185.34,170,171.06,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1608},"2025-08-18",183.96,187.18,176,186.43,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1312,"close":1613},"2025-08-15",185,187.29,185.85,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1618,"close":1619},"2025-08-14",187,192.37,185.61,190.69,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1624,"close":1625},"2025-08-13",193.66,199.47,186.02,193.64,{"symbol":5,"time":1627,"open":1575,"high":1628,"low":1629,"close":1630},"2025-08-12",193.77,180.62,192,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":665,"close":1635},"2025-08-11",179.11,185.75,179.43,{"symbol":5,"time":1637,"open":933,"high":1638,"low":1639,"close":1640},"2025-08-08",180.67,169.47,179.28,{"symbol":5,"time":1642,"open":1031,"high":1323,"low":1643,"close":664},"2025-08-07",165.13,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1648,"close":1649},"2025-08-06",164.99,183.62,160.47,174.39,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1654,"close":1655},"2025-08-05",138.86,142.23,134.21,135.54,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1660,"close":1661},"2025-08-04",137.23,142.46,135,137.93,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1667},"2025-08-01",126.57,134.11,124.02,131.1,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1673},"2025-07-31",132.11,143.15,131.8,136.73,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-07-30",121.68,130.78,120.98,128.87,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1684,"close":1685},"2025-07-29",124.87,125.8,116.51,118.41,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":757,"close":1690},"2025-07-28",126.17,129.5,124.05,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-07-25",120.61,123.61,120.11,122.23,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1676},"2025-07-24",121.01,122.93,118.15,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1707},"2025-07-23",119.95,125.45,116.01,119.48,{"symbol":5,"time":1709,"open":807,"high":1710,"low":1711,"close":1712},"2025-07-22",118,107.64,116.91,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-07-21",110.78,124.21,110.67,121.89,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-07-18",99.79,103.99,96.79,102.13,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-07-17",92.3,99.14,90.9,97.95,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-07-16",92.48,93.18,88.73,91.94,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2025-07-15",94.09,94.14,90.59,92.36,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1747,"close":1748},"2025-07-14",95.01,95.4,88.19,90.32,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1753,"close":1754},"2025-07-11",96,99.56,95.22,95.9,{"symbol":5,"time":1756,"open":1757,"high":1758,"low":1759,"close":1760},"2025-07-10",103.21,103.5,92.8,97.02,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1765,"close":1766},"2025-07-09",94,100.21,93.54,99.86,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1769,"close":1727},"2025-07-08",90.06,93.45,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1776},"2025-07-07",90.23,91.28,89.15,89.62,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1781,"close":1782},"2025-07-03",89.86,93.17,89,90.8,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1788},"2025-07-02",88.05,92.68,87.14,88.57,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1793,"close":1794},"2025-07-01",89.21,91.06,85.85,88.66,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1800},"2025-06-30",92.25,93.98,89.7,90.42,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":1806},"2025-06-27",97.61,97.94,89.98,91.02,{"symbol":5,"time":1808,"open":1792,"high":1809,"low":1810,"close":1811},"2025-06-26",99.76,91,97.96,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-06-25",88.7,89.93,84.78,89.63,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1823},"2025-06-24",88,88.95,85.25,87.26,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1829},"2025-06-23",92.45,93.67,85.75,85.95,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":1835},"2025-06-20",101.3,101.82,91.8,93.07,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1841},"2025-06-18",93.1,99.66,92.5,99.53,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1759,"close":1846},"2025-06-17",94.75,97,92.91,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1849,"close":1851},"2025-06-16",91.4,98.1,95.3,{"symbol":5,"time":1853,"open":1810,"high":1854,"low":1855,"close":1856},"2025-06-13",94.2,89.29,89.73,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-06-12",93.76,97.24,92.51,94.34,{"symbol":5,"time":1864,"open":1865,"high":1751,"low":1866,"close":1867},"2025-06-11",92.03,89.81,94.54,{"symbol":5,"time":1869,"open":1870,"high":1763,"low":1871,"close":1872},"2025-06-10",93,88.59,91.46,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-06-09",91.7,93.58,90.27,92.35,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1866,"close":1883},"2025-06-06",92.64,92.96,90.75,{"symbol":5,"time":1885,"open":1886,"high":1887,"low":1888,"close":1889},"2025-06-05",95.84,96.88,89.88,90.71,{"symbol":5,"time":1891,"open":1751,"high":1892,"low":1893,"close":1753},"2025-06-04",98.24,95.02,{"symbol":5,"time":1895,"open":1896,"high":1845,"low":1897,"close":1898},"2025-06-03",94.86,93.8,95.09,{"symbol":5,"time":1900,"open":1815,"high":1734,"low":1901,"close":1902},"2025-06-02",89.65,92.92,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-05-30",94.6,94.79,87.29,90.72,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-05-29",100,100.19,96.23,96.61,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-05-28",98.03,99.24,96.41,96.46,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-05-27",97.25,99.29,96.4,97.54,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-05-23",90.99,95.25,90.7,94.62,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-05-22",92.56,98.18,91.62,94.3,{"symbol":5,"time":1940,"open":1876,"high":1941,"low":1942,"close":1943},"2025-05-21",96.11,90.63,92.17,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-05-20",90,94.7,89.03,94.46,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-05-19",87.32,90.98,87.27,90.29,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-05-16",92.16,92.59,89.05,90.56,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-05-15",88.4,93.39,88.15,92.19,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2025-05-14",90.36,92.24,86.85,90.66,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-05-13",81.32,88.22,81.14,87.76,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-05-12",80.04,81.27,76.53,80.28,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-05-09",71.7,73.46,69.26,71.2,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-05-08",72.93,73.81,69.84,71.64,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-05-07",67.36,71.3,63.4,71.09,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-05-06",69.54,72.35,68.64,71.36,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-05-05",70.75,73.47,70.65,72.15,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-05-02",71.59,73.06,70.93,71.27,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-05-01",68.6,70.5,68.25,69.22,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-04-30",62.51,65.36,62.31,65.31,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-04-29",65.68,66.52,64.6,65.65,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-04-28",66.48,67.44,64.35,66.08,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-04-25",63.97,67.14,63.2,66.11,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-04-24",62.01,64.98,61.18,64.55,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-04-23",60.74,62.98,59.32,60.15,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-04-22",55.51,56.93,54.54,55.31,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2025-04-21",56.9,57.69,52.57,54.42,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2025-04-17",58.34,59.13,56.53,58.96,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":2086,"close":2087},"2025-04-16",56.56,59.36,56.3,58.79,{"symbol":5,"time":2089,"open":2090,"high":2091,"low":2092,"close":2093},"2025-04-15",59.4,60.83,58.78,60.08,{"symbol":5,"time":2095,"open":2096,"high":2038,"low":2097,"close":2098},"2025-04-14",63.29,57.97,59.41,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2025-04-11",58.74,61.42,58.23,60.13,{"symbol":5,"time":2106,"open":2107,"high":2107,"low":2108,"close":2109},"2025-04-10",61.23,56.7,58.86,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-04-09",54.09,64.78,52,64.33,{"symbol":5,"time":2117,"open":2062,"high":2118,"low":2119,"close":2120},"2025-04-08",61,52.06,53.71,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-04-07",48.51,59.45,48.35,55.16,{"symbol":5,"time":2128,"open":2129,"high":2120,"low":2130,"close":2131},"2025-04-04",52.46,47.13,52.94,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-04-03",58.09,59.98,55.39,55.68,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-04-02",59.95,65.22,59,64.08,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2054},"2025-04-01",59.33,62.77,58.48,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2153,"close":2154},"2025-03-31",58.19,59.75,57.2,59.67,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2159,"close":2160},"2025-03-28",61.85,63.56,59.62,60.78,{"symbol":5,"time":2162,"open":2163,"high":2163,"low":2164,"close":2165},"2025-03-27",65.49,62.18,62.79,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":2171},"2025-03-26",71.88,72.24,66.16,66.95,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2176,"close":2177},"2025-03-25",74.08,74.66,72.03,72.19,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":2182,"close":2183},"2025-03-24",73.6,74.8,72,73.78,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2188,"close":2189},"2025-03-21",67.85,71.19,65.5,71.1,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":2195},"2025-03-20",67.57,70.14,67.01,68.97,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2200,"close":2201},"2025-03-19",69,70.6,67.51,68.89,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":2206,"close":2201},"2025-03-18",70.7,71.21,67.5,{"symbol":5,"time":2208,"open":2209,"high":2180,"low":2210,"close":2211},"2025-03-17",71.23,69.51,72.05,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2206,"close":2216},"2025-03-14",67.88,72.43,72.18,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2222},"2025-03-13",68.11,68.39,64.15,65.32,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2025-03-12",69.91,71.45,67.68,68.82,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":2234},"2025-03-11",61.19,68.07,60.29,66.05,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2025-03-10",64,64.68,60.45,61.7,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2054,"close":2245},"2025-03-07",63.73,67.98,66.92,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":2250,"close":2251},"2025-03-06",64.34,66.25,61.4,63.49,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":2256,"close":2257},"2025-03-05",69.81,69.98,66.06,68.57,{"symbol":5,"time":2259,"open":2260,"high":2261,"low":2262,"close":2263},"2025-03-04",64.88,72.12,63.14,69.63,{"symbol":5,"time":2265,"open":2266,"high":2267,"low":2268,"close":2227},"2025-03-03",74.98,75.17,67.37,{"symbol":5,"time":2270,"open":2271,"high":2272,"low":2273,"close":2274},"2025-02-28",72.8,76.1,70.55,74.35,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2279,"close":2280},"2025-02-27",85.02,85.1,75.62,75.75,{"symbol":5,"time":2282,"open":2283,"high":2284,"low":2285,"close":2286},"2025-02-26",79.79,83.65,79.49,83,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":2181,"close":2291},"2025-02-25",82.06,82.27,77.74,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2025-02-24",85,87.2,80.36,84.63,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2302,"close":2303},"2025-02-21",88.9,90.81,85.19,85.72,{"symbol":5,"time":2305,"open":2306,"high":2306,"low":2307,"close":2308},"2025-02-20",90.54,85.12,88.43,{"symbol":5,"time":2310,"open":2311,"high":2312,"low":2313,"close":2314},"2025-02-19",91.04,92.49,87.25,89.9,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":2320},"2025-02-18",88.6,94.58,87.7,93.27,{"symbol":5,"time":2322,"open":2323,"high":2323,"low":2324,"close":2325},"2025-02-14",88.29,83.69,87.85,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":1907,"close":1747},"2025-02-13",87.53,92,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2334,"close":2335},"2025-02-12",91.49,91.78,86.55,87.5,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":2341},"2025-02-11",97.11,105.88,91.75,92.04,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":2347},"2025-02-10",103.01,104.25,100.02,103.29,{"symbol":5,"time":2349,"open":2350,"high":2351,"low":2352,"close":2353},"2025-02-07",106.83,109,99.68,101.29,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":2358,"close":2359},"2025-02-06",109.83,111.12,100.95,104.51,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2364,"close":2365},"2025-02-05",102.75,107.17,100.76,106.57,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":2371},"2025-02-04",100.51,103.98,98.67,101.73,{"symbol":5,"time":2373,"open":2300,"high":2358,"low":2374,"close":2375},"2025-02-03",87.04,98.12,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":2380,"close":2381},"2025-01-31",98,106,96.56,101.42,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":1870,"close":2386},"2025-01-30",93.88,98.32,96.87,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2025-01-29",90.6,92.89,87.17,90.43,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2397,"close":1817},"2025-01-28",88.82,90.65,83.85,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2025-01-27",102.24,103,79.55,83.16,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2409},"2025-01-24",126.14,127.35,113.42,115.55,{"symbol":5,"time":2411,"open":2412,"high":854,"low":2413,"close":2414},"2025-01-23",119.68,112.18,123.73,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2419,"close":2420},"2025-01-22",126.27,130.5,121.52,122.95,{"symbol":5,"time":2422,"open":2423,"high":1689,"low":2424,"close":2425},"2025-01-21",128.5,119.37,124.41,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2025-01-17",128.17,134.2,126.3,133.3,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2437},"2025-01-16",133.97,135.7,123.34,127.9,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2442,"close":2443},"2025-01-15",132.6,135.81,131.23,131.77,{"symbol":5,"time":2445,"open":2446,"high":2447,"low":2448,"close":2449},"2025-01-14",130.4,132.1,125.15,128.45,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2454,"close":2455},"2025-01-13",124.34,127.69,121.65,127.19,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":854,"close":2460},"2025-01-10",127.7,130.76,129.7,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":2465,"close":2466},"2025-01-08",131.2,133.01,127,130.77,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2471,"close":2472},"2025-01-07",145.23,145.33,132.42,133.6,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2478},"2025-01-06",147.15,147.39,140.37,143.64,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2025-01-03",135.62,141.15,133.08,140.93,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2025-01-02",130.27,136.2,125.81,134.63,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2496},"2024-12-31",136.42,136.94,131.7,132.45,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2493},"2024-12-30",135.27,138.96,133.31,{"symbol":5,"time":2503,"open":1220,"high":2504,"low":2505,"close":2506},"2024-12-27",145.98,139.5,141.53,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":2511,"close":2512},"2024-12-26",143.76,147.36,141.35,145.81,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":2517,"close":2518},"2024-12-24",138.23,144.13,137.28,141.6,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":2523,"close":2524},"2024-12-23",135.11,138.14,131.55,135.57,{"symbol":5,"time":2526,"open":2527,"high":2501,"low":2528,"close":2529},"2024-12-20",122.75,120.91,132.17,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2535},"2024-12-19",124.15,128.97,119.02,125.28,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2540,"close":707},"2024-12-18",128.78,132.9,119.5,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2546},"2024-12-17",127.82,131.89,124.51,127.94,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2551,"close":2552},"2024-12-16",133,136.39,128.85,130.48,{"symbol":5,"time":2554,"open":858,"high":2555,"low":2556,"close":2557},"2024-12-13",132.68,125.47,132.14,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2563},"2024-12-12",120.3,124.53,120.01,122.45,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-12-11",121.16,127.25,120.79,122.62,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-12-10",122.22,125.41,116.23,118.17,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":899,"close":2580},"2024-12-09",122.13,123.4,122.03,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":2585,"close":2586},"2024-12-06",115,120.88,113.33,120.4,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2591,"close":2592},"2024-12-05",115.14,117.66,112.54,114.68,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":2598},"2024-12-04",116.69,121.2,114.8,115.27,{"symbol":5,"time":2600,"open":2601,"high":797,"low":2602,"close":1684},"2024-12-03",105.52,105.19,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":2607,"close":2608},"2024-12-02",103.84,105.02,100.84,103.39,{"symbol":5,"time":2610,"open":2611,"high":2612,"low":2613,"close":2614},"2024-11-29",101.6,105.72,100.64,103.25,{"symbol":5,"time":2616,"open":2617,"high":2618,"low":1723,"close":2619},"2024-11-27",105.76,105.87,99.6,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2624,"close":2625},"2024-11-26",108,110.98,103.64,105.48,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2630,"close":2631},"2024-11-25",107,113.85,105.25,107.31,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":2637},"2024-11-22",105.12,109.11,102,102.28,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2642,"close":2643},"2024-11-21",102.34,108.37,101.32,104.12,{"symbol":5,"time":2645,"open":1906,"high":2646,"low":1943,"close":2647},"2024-11-20",98.79,97.42,{"symbol":5,"time":2649,"open":2389,"high":2650,"low":2651,"close":2652},"2024-11-19",96.48,90.15,95.18,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2657,"close":2658},"2024-11-18",89.41,91.22,86.67,90.38,{"symbol":5,"time":2660,"open":2661,"high":1775,"low":2662,"close":2663},"2024-11-15",87,85.01,86.45,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":1747,"close":2668},"2024-11-14",89.95,92.37,88.49,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2673,"close":2674},"2024-11-13",91.36,94.05,89.24,89.3,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":1883},"2024-11-12",91.65,93.6,87.89,{"symbol":5,"time":2681,"open":1911,"high":2682,"low":2683,"close":1797},"2024-11-11",100.09,89.13,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":2688,"close":2689},"2024-11-08",96.22,99.36,93.3,99.3,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":2695},"2024-11-07",99,99.84,94.41,94.49,{"symbol":5,"time":2697,"open":1946,"high":2698,"low":2699,"close":2700},"2024-11-06",98.68,86.5,98.17,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":2706},"2024-11-05",86.35,97.35,84.11,95.91,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-11-04",72.23,72.59,67.31,69.65,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2717,"close":2718},"2024-11-01",71.86,74.02,70.74,72.65,{"symbol":5,"time":2720,"open":2721,"high":2721,"low":2722,"close":2723},"2024-10-31",73.28,69.33,70.16,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2728,"close":2729},"2024-10-30",72.42,75.16,72.32,73.5,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":1994,"close":2734},"2024-10-29",72.96,75,74.07,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2739,"close":2740},"2024-10-28",72.94,73.64,71.12,72.87,{"symbol":5,"time":2742,"open":2226,"high":2743,"low":2744,"close":2745},"2024-10-25",75.05,71.35,72.67,{"symbol":5,"time":2747,"open":2748,"high":2204,"low":2749,"close":2750},"2024-10-24",68.46,68.29,70.3,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2755,"close":2756},"2024-10-23",68.1,70.09,65.1,67.8,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2188,"close":2749},"2024-10-22",67.12,68.75,{"symbol":5,"time":2762,"open":2763,"high":2206,"low":2764,"close":2765},"2024-10-21",66.96,65.64,67.18,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":2770,"close":2771},"2024-10-18",66.75,68.74,66.17,66.87,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2776,"close":2777},"2024-10-17",67.96,69.48,65.63,65.99,{"symbol":5,"time":2779,"open":2780,"high":2051,"low":2054,"close":2781},"2024-10-16",64.31,65.59,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2786,"close":2787},"2024-10-15",64.46,64.5,60.48,62.47,{"symbol":5,"time":2789,"open":2790,"high":2791,"low":2792,"close":2793},"2024-10-14",66.77,68.68,64.79,64.96,{"symbol":5,"time":2795,"open":2796,"high":2717,"low":2033,"close":2797},"2024-10-11",65.34,66.69,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2802,"close":2051},"2024-10-10",60.98,66.18,60.12,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2124,"close":2807},"2024-10-09",61.16,63.15,61.22,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":2812,"close":2813},"2024-10-08",51.82,53.69,51.55,52.96,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2819},"2024-10-07",52.47,53.22,51.14,52.55,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2825},"2024-10-04",50,52.42,49.41,52.34,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-10-03",50.2,50.78,48.74,48.76,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":2837},"2024-10-02",50.08,51.71,49.08,50.54,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2024-10-01",52.71,53,50.42,50.68,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-09-30",52.6,53.92,51.87,52.39,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":2855},"2024-09-27",55,55.5,52.23,53.52,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-09-26",53.88,55.08,52.1,54.75,{"symbol":5,"time":2863,"open":2864,"high":2819,"low":2865,"close":2860},"2024-09-25",50.9,50.79,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2870,"close":2871},"2024-09-24",51.27,51.57,50.05,51.17,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2876,"close":2877},"2024-09-23",50.62,51.3,49.5,50.7,{"symbol":5,"time":2879,"open":2880,"high":2881,"low":2882,"close":2883},"2024-09-20",47.05,50.69,47,50.51,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2888,"close":2130},"2024-09-19",48.33,48.42,46.8,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2894},"2024-09-18",46.6,48.31,46.06,46.44,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2024-09-17",44.75,46.79,44.4,46.33,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-09-16",43.39,44.33,42.8,43.86,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":2912},"2024-09-13",41.84,43.54,41.47,43.45,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-09-12",41.79,42.3,40.78,41.36,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2024-09-11",38.56,42.1,38.14,41.97,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2929,"close":2930},"2024-09-10",37.74,38.73,36.85,38.3,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":2935,"close":2936},"2024-09-09",40.2,40.4,37.95,38.03,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2941,"close":2942},"2024-09-06",41.93,41.99,39.55,40,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2947,"close":2948},"2024-09-05",40.5,42.72,40.26,41.69,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":2953,"close":2948},"2024-09-04",39.96,43.18,39.66,{"symbol":5,"time":2955,"open":2922,"high":2956,"low":2957,"close":2958},"2024-09-03",42.68,38.96,39.11,{"symbol":5,"time":2960,"open":2961,"high":2961,"low":2962,"close":2963},"2024-08-30",47.85,40.77,43.06,{"symbol":5,"time":2965,"open":2966,"high":2967,"low":2968,"close":2969},"2024-08-29",43.88,50.04,43.58,48.22,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2948,"close":2974},"2024-08-28",44.22,45.46,43.52,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2980},"2024-08-27",43,45.44,42.86,44.71,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2977},"2024-08-26",41.94,43.9,41.58,{"symbol":5,"time":2987,"open":2988,"high":2989,"low":2990,"close":2991},"2024-08-23",39.49,41.87,38.93,41.77,{"symbol":5,"time":2993,"open":2994,"high":2994,"low":2995,"close":2996},"2024-08-22",41.38,39.29,39.79,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":3002},"2024-08-21",39.01,40.72,38.01,40.66,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2024-08-20",40.93,41.35,38.42,39.16,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-08-19",40.87,41.2,39.52,41.09,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2024-08-16",41.78,42,39.97,40.91,{"symbol":5,"time":3022,"open":2942,"high":3023,"low":3024,"close":3025},"2024-08-15",45,39.65,43.3,{"symbol":5,"time":3027,"open":2945,"high":3028,"low":3029,"close":3030},"2024-08-14",40.6,38.55,38.86,{"symbol":5,"time":3032,"open":3033,"high":3034,"low":3035,"close":2934},"2024-08-13",40.64,41.1,39.07,{"symbol":5,"time":3037,"open":3033,"high":3038,"low":2928,"close":3039},"2024-08-12",40.71,39.73,{"symbol":5,"time":3041,"open":3042,"high":2918,"low":2990,"close":3020},"2024-08-09",40.69,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":3048},"2024-08-08",37.26,41.89,37.25,41.01,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3053,"close":3054},"2024-08-07",43.12,43.4,36.22,36.37,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3060},"2024-08-06",44.32,44.9,41.3,42.48,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3063,"close":3065},"2024-08-05",37.52,46.25,43.78,{"symbol":5,"time":3067,"open":2936,"high":3068,"low":3069,"close":3070},"2024-08-02",44.15,36.57,42.38,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3075,"close":3076},"2024-08-01",43.6,44.59,39.41,40.45,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3081,"close":3082},"2024-07-31",44.41,45.19,43.47,43.84,{"symbol":5,"time":3084,"open":3085,"high":3086,"low":3087,"close":3088},"2024-07-30",45.92,46.1,41.82,42.22,{"symbol":5,"time":3090,"open":3091,"high":3092,"low":3093,"close":3094},"2024-07-29",47.51,48.8,45.89,46.01,{"symbol":5,"time":3096,"open":3097,"high":3098,"low":3099,"close":3100},"2024-07-26",47.88,47.9,45.47,47.14,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":2880},"2024-07-25",48,49.6,45.41,{"symbol":5,"time":3107,"open":3108,"high":3108,"low":3109,"close":3110},"2024-07-24",52.08,46.55,47.15,{"symbol":5,"time":3112,"open":3113,"high":3114,"low":3115,"close":3116},"2024-07-23",52.56,54.06,51.95,52.61,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":3121,"close":2813},"2024-07-22",52.88,53.28,51.32,{"symbol":5,"time":3123,"open":2811,"high":3124,"low":3125,"close":3126},"2024-07-19",54.5,51.58,51.64,{"symbol":5,"time":3128,"open":2852,"high":3129,"low":3130,"close":3131},"2024-07-18",55.14,52.14,53.5,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3136,"close":3137},"2024-07-17",55.97,55.98,54.12,54.34,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3142,"close":3143},"2024-07-16",58.69,59.51,56.02,57.52,{"symbol":5,"time":3145,"open":3146,"high":2118,"low":2086,"close":3147},"2024-07-15",56.84,57.87,{"symbol":5,"time":3149,"open":3150,"high":3151,"low":3152,"close":3153},"2024-07-12",55.53,57.26,54.8,55.89,{"symbol":5,"time":3155,"open":3156,"high":3157,"low":3158,"close":3129},"2024-07-11",57.51,57.94,54.91,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":3163,"close":3164},"2024-07-10",56.71,57.59,55.26,56.88,{"symbol":5,"time":3166,"open":3167,"high":2142,"low":2136,"close":3168},"2024-07-09",58.54,56.2,{"symbol":5,"time":3170,"open":3171,"high":2800,"low":3172,"close":3173},"2024-07-08",60.01,58.41,58.91,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3178,"close":3179},"2024-07-05",59.74,61.49,58.58,59.44,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3184,"close":3185},"2024-07-03",59.55,60.82,58.12,59.34,{"symbol":5,"time":3187,"open":3188,"high":3189,"low":3190,"close":3191},"2024-07-02",57.1,60.55,56.81,60.5,{"symbol":5,"time":3193,"open":3191,"high":2160,"low":3194,"close":3195},"2024-07-01",56.4,57.54,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2024-06-28",58.26,61.8,58.06,60.51,{"symbol":5,"time":3203,"open":2852,"high":2097,"low":3204,"close":3205},"2024-06-27",54.51,57.88,{"symbol":5,"time":3207,"open":3208,"high":2062,"low":3209,"close":3210},"2024-06-26",57.16,54.9,55.6,{"symbol":5,"time":3212,"open":3213,"high":3214,"low":3215,"close":3216},"2024-06-25",59.78,59.92,57.36,57.81,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":3221,"close":3222},"2024-06-24",58.35,59.42,55.8,58.92,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3222,"close":3227},"2024-06-21",60.84,62.02,59.01,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2024-06-20",67.6,68.48,62.83,63.16,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":3239},"2024-06-18",65,68.5,64.19,67.16,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":2251,"close":2260},"2024-06-17",64.32,66.39,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3248,"close":3249},"2024-06-14",62.08,64.67,61.5,63.92,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3254,"close":3255},"2024-06-13",65.24,66.49,62.7,63.11,{"symbol":5,"time":3257,"open":3258,"high":2765,"low":3259,"close":3260},"2024-06-12",66.33,63.66,64.57,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":3265,"close":3266},"2024-06-11",66,66.9,64.41,65.13,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3271,"close":3272},"2024-06-10",62.11,67.22,62,66.7,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":3277,"close":3278},"2024-06-07",62.09,64.04,61.27,61.94,{"symbol":5,"time":3280,"open":3281,"high":3282,"low":3283,"close":3284},"2024-06-06",62.5,64.27,60.79,63.01,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":3289,"close":3290},"2024-06-05",62.04,63.59,60.03,62.21,{"symbol":5,"time":3292,"open":3233,"high":3293,"low":3294,"close":3295},"2024-06-04",63.47,60.73,61.21,{"symbol":5,"time":3297,"open":3266,"high":2042,"low":3298,"close":3299},"2024-06-03",62.4,63.62,{"symbol":5,"time":3301,"open":3263,"high":3302,"low":3303,"close":3304},"2024-05-31",66.01,61.72,64.54,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":3309,"close":3310},"2024-05-30",67.35,67.39,61.58,65.44,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":3315,"close":3316},"2024-05-29",67.99,68.88,66.42,67.45,{"symbol":5,"time":3318,"open":3319,"high":3319,"low":3320,"close":2201},"2024-05-28",72.83,68.14,{"symbol":5,"time":3322,"open":2189,"high":3323,"low":3324,"close":3325},"2024-05-24",72.82,70.68,71.99,{"symbol":5,"time":3327,"open":3328,"high":3329,"low":3330,"close":3331},"2024-05-23",76,76.65,69.5,70.07,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3336,"close":3337},"2024-05-22",74,75.14,72.75,73.14,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":3342,"close":3343},"2024-05-21",72.3,75.38,71.71,73.34,{"symbol":5,"time":3345,"open":3346,"high":3347,"low":3348,"close":3349},"2024-05-20",71.11,73.13,70.15,72.51,{"symbol":5,"time":3351,"open":3352,"high":3353,"low":3354,"close":3355},"2024-05-17",73.63,74.46,70.92,72.5,{"symbol":5,"time":3357,"open":3358,"high":3359,"low":2015,"close":3360},"2024-05-16",77.52,77.57,73,{"symbol":5,"time":3362,"open":3363,"high":3364,"low":3365,"close":3364},"2024-05-15",73.8,77.42,71.46,{"symbol":5,"time":3367,"open":3368,"high":3369,"low":3370,"close":2728},"2024-05-14",71,72.88,68.81,{"symbol":5,"time":3372,"open":3373,"high":3374,"low":3375,"close":3376},"2024-05-13",71.18,74.04,69.92,70.26,{"symbol":5,"time":3378,"open":3379,"high":3380,"low":2201,"close":3381},"2024-05-10",71.14,74.19,70.08,{"symbol":5,"time":3383,"open":3384,"high":2015,"low":3385,"close":3386},"2024-05-09",72.02,68.01,70.06,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":3391,"close":1990},"2024-05-08",71.06,74.2,66.1,{"symbol":5,"time":3393,"open":3394,"high":3395,"low":3396,"close":3397},"2024-05-07",75.86,78.94,75.01,76.19,{"symbol":5,"time":3399,"open":3400,"high":3401,"low":3402,"close":3403},"2024-05-06",77.3,81.04,76.71,78.11,{"symbol":5,"time":3405,"open":3406,"high":3407,"low":3408,"close":3409},"2024-05-03",81.07,81.25,76.51,76.96,{"symbol":5,"time":3411,"open":3412,"high":3413,"low":3414,"close":3415},"2024-05-02",76.91,79.58,71.68,79.06,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":3420,"close":3421},"2024-05-01",80.52,80.62,74.43,74.83,{"symbol":5,"time":3423,"open":3424,"high":2295,"low":3425,"close":3426},"2024-04-30",83.97,81.68,84.76,{"symbol":5,"time":3428,"open":3429,"high":1871,"low":3430,"close":3431},"2024-04-29",81.28,80.24,85.7,{"symbol":5,"time":3433,"open":3434,"high":3435,"low":3436,"close":2294},"2024-04-26",70.97,85.27,70.2,{"symbol":5,"time":3438,"open":3439,"high":3440,"low":3441,"close":2018},"2024-04-25",68.42,73.19,67.29,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2024-04-24",73.2,75.5,69.13,70.99,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":3453},"2024-04-23",67.55,73.52,66.81,71.72,{"symbol":5,"time":3455,"open":3236,"high":3456,"low":3457,"close":3458},"2024-04-22",68.73,64.56,65.79,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":3463,"close":3464},"2024-04-19",69.08,69.7,60.21,64.49,{"symbol":5,"time":3466,"open":3467,"high":3467,"low":3468,"close":3354},"2024-04-18",72.99,68.55,{"symbol":5,"time":3470,"open":2733,"high":3471,"low":3472,"close":3473},"2024-04-17",75.54,71.16,73.21,{"symbol":5,"time":3475,"open":3476,"high":2280,"low":3477,"close":3478},"2024-04-16",71.9,69.2,74.52,{"symbol":5,"time":3480,"open":3421,"high":3481,"low":3482,"close":2001},"2024-04-15",79.47,70.89,{"symbol":5,"time":3484,"open":3485,"high":3486,"low":3487,"close":3488},"2024-04-12",74.65,75.36,70.53,72.73,{"symbol":5,"time":3490,"open":3365,"high":3491,"low":3492,"close":3493},"2024-04-11",77.5,70.76,75.59,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3498,"close":3499},"2024-04-10",66.32,71.67,65.89,71.31,{"symbol":5,"time":3501,"open":3375,"high":3447,"low":3263,"close":3502},"2024-04-09",68.37,{"symbol":5,"time":3504,"open":3360,"high":3505,"low":3506,"close":3375},"2024-04-08",74.5,69.16,{"symbol":5,"time":3508,"open":3509,"high":2733,"low":3510,"close":3511},"2024-04-05",69.04,67.63,71.34,{"symbol":5,"time":3513,"open":3514,"high":3444,"low":3515,"close":3516},"2024-04-04",69.71,67.75,69.77,{"symbol":5,"time":3518,"open":3519,"high":3520,"low":3521,"close":3522},"2024-04-03",72.06,74.72,69.01,69.28,{"symbol":5,"time":3524,"open":3462,"high":3525,"low":3526,"close":3527},"2024-04-02",74.63,68,72.21,{"symbol":5,"time":3529,"open":3530,"high":3531,"low":3532,"close":2739},"2024-04-01",72.62,73.4,66.76,{"symbol":5,"time":3534,"open":3535,"high":3536,"low":3537,"close":3380},"2024-03-28",79.57,81.58,73.35,{"symbol":5,"time":3539,"open":3540,"high":3541,"low":2733,"close":3542},"2024-03-27",81.21,82,79.92,{"symbol":5,"time":3544,"open":2300,"high":3545,"low":3491,"close":3546},"2024-03-26",95.21,83.38,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":3551,"close":2294},"2024-03-25",73.39,86.95,70,{"symbol":5,"time":3553,"open":2188,"high":2182,"low":3554,"close":3551},"2024-03-22",65.21,{"symbol":5,"time":3556,"open":3263,"high":3557,"low":3558,"close":2221},"2024-03-21",80,63.45,{"symbol":5,"time":3560,"open":3113,"high":3561,"low":3562,"close":3563},"2024-03-20",63.5,50.61,62.03,[3565,3571,3576,3581,3586,3591,3596,3601,3606,3611,3616,3621,3626,3631,3635,3640,3645,3650,3655,3660,3665,3668,3673,3677,3682,3687,3692,3697,3702,3707,3712,3717,3722,3727,3732,3737,3742,3747,3752,3757,3762,3767,3772,3777,3782,3787,3792,3797,3802,3807,3812,3817,3822,3827,3831,3836,3840,3845,3850,3854,3858,3863,3868,3873,3878,3883,3888,3893,3898,3903,3908,3913,3917,3922,3927,3931,3936,3941,3945,3950,3955,3960,3965,3970,3975,3980,3984,3989,3994,3999,4003,4007,4012,4017,4021,4026,4031,4036,4041,4046,4051,4056,4061,4066,4071,4076,4081,4085,4090,4095,4100,4105,4110,4115,4120,4125,4130,4135,4140,4145,4150,4155,4160,4165,4170,4175,4180,4185,4190,4195,4200,4205,4210,4215,4220,4225,4230,4235,4240,4245,4250,4255,4260,4265,4270,4275,4280,4285,4290,4295,4300,4304,4309,4314,4319,4324,4329,4334,4339,4343,4348,4352,4357,4362,4367,4372,4377,4382,4386,4389,4394,4399,4403,4407,4410,4414,4418,4423,4426,4431,4436,4441,4446,4450,4455,4460,4464,4468,4472,4477,4482,4487,4491,4496,4500,4505,4510,4515,4520,4525,4529,4534,4539,4544,4549,4554,4559,4564,4569,4573,4577,4582,4585,4590,4595,4600,4605,4609,4611,4615,4620,4625,4629,4634,4638,4643,4648,4653,4656,4661,4666,4671,4676,4679,4684,4689,4694,4698,4703,4707,4712,4716,4721,4726,4731,4736,4741,4746,4751,4755,4759,4763,4768,4773,4778,4783,4788,4793,4798,4803,4808,4812,4817,4822,4827,4832,4836],{"symbol":3566,"time":26,"open":3567,"high":3568,"low":3569,"close":3570},"SPY",761.31,762,757.97,761.69,{"symbol":3566,"time":31,"open":3572,"high":3573,"low":3574,"close":3575},763.15,763.57,759.96,762.6,{"symbol":3566,"time":37,"open":3577,"high":3578,"low":3579,"close":3580},759.5,761.67,749.6,754.05,{"symbol":3566,"time":43,"open":3582,"high":3583,"low":3584,"close":3585},760.12,760.35,756.15,757.39,{"symbol":3566,"time":49,"open":3587,"high":3588,"low":3589,"close":3590},759,763.52,757.93,760.88,{"symbol":3566,"time":55,"open":3592,"high":3593,"low":3594,"close":3595},764.72,766.38,763.6,764.29,{"symbol":3566,"time":61,"open":3597,"high":3598,"low":3599,"close":3600},758.03,760.11,756.64,757.83,{"symbol":3566,"time":67,"open":3602,"high":3603,"low":3604,"close":3605},764.08,764.47,760.94,762.4,{"symbol":3566,"time":73,"open":3607,"high":3608,"low":3609,"close":3610},769.07,769.7,765.14,765.96,{"symbol":3566,"time":79,"open":3612,"high":3613,"low":3614,"close":3615},772.01,772.87,769,770.19,{"symbol":3566,"time":85,"open":3617,"high":3618,"low":3619,"close":3620},767.9,774.03,767.45,773.17,{"symbol":3566,"time":91,"open":3622,"high":3623,"low":3624,"close":3625},762.45,766.43,761.73,765.16,{"symbol":3566,"time":97,"open":3627,"high":3628,"low":3629,"close":3630},762.01,764.67,759.48,761.78,{"symbol":3566,"time":103,"open":3632,"high":3633,"low":3592,"close":3634},767.33,768,767.05,{"symbol":3566,"time":109,"open":3636,"high":3637,"low":3638,"close":3639},771.76,775.3,768.31,769.35,{"symbol":3566,"time":115,"open":3641,"high":3642,"low":3643,"close":3644},768.5,772.36,767.16,771.1,{"symbol":3566,"time":121,"open":3646,"high":3647,"low":3648,"close":3649},764.73,767.35,763.93,766.08,{"symbol":3566,"time":127,"open":3651,"high":3652,"low":3653,"close":3654},766.16,766.78,763.05,765.91,{"symbol":3566,"time":133,"open":3656,"high":3657,"low":3658,"close":3659},764.78,765.22,762.08,763.47,{"symbol":3566,"time":139,"open":3661,"high":3662,"low":3663,"close":3664},766.05,767.85,764.17,765.72,{"symbol":3566,"time":145,"open":3610,"high":3666,"low":3667,"close":3575},768.15,762.04,{"symbol":3566,"time":151,"open":3669,"high":3670,"low":3671,"close":3672},770.36,772.47,768.1,769.06,{"symbol":3566,"time":157,"open":3674,"high":3675,"low":3676,"close":3619},768.7,769.5,766.92,{"symbol":3566,"time":163,"open":3678,"high":3679,"low":3680,"close":3681},776.18,776.78,772.51,772.67,{"symbol":3566,"time":169,"open":3683,"high":3684,"low":3685,"close":3686},778.54,778.8,775.43,776.34,{"symbol":3566,"time":175,"open":3688,"high":3689,"low":3690,"close":3691},774.87,779.37,774.11,777.88,{"symbol":3566,"time":181,"open":3693,"high":3694,"low":3695,"close":3696},774.71,774.9,771.28,772.49,{"symbol":3566,"time":187,"open":3698,"high":3699,"low":3700,"close":3701},774.53,774.61,769.2,770.56,{"symbol":3566,"time":192,"open":3703,"high":3704,"low":3705,"close":3706},772.6,775.05,771.62,773.03,{"symbol":3566,"time":198,"open":3708,"high":3709,"low":3710,"close":3711},771.02,773.92,769.61,773.26,{"symbol":3566,"time":204,"open":3713,"high":3714,"low":3715,"close":3716},770.21,771.82,767.46,768.56,{"symbol":3566,"time":210,"open":3718,"high":3719,"low":3720,"close":3721},775.85,776.85,769.51,769.79,{"symbol":3566,"time":216,"open":3723,"high":3724,"low":3725,"close":3726},760.63,773.41,760.52,771.33,{"symbol":3566,"time":221,"open":3728,"high":3729,"low":3730,"close":3731},749.44,758.58,748.8,757.67,{"symbol":3566,"time":227,"open":3733,"high":3734,"low":3735,"close":3736},744.68,748.9,737.68,747.03,{"symbol":3566,"time":233,"open":3738,"high":3739,"low":3740,"close":3741},736.05,742.45,734.59,741.69,{"symbol":3566,"time":239,"open":3743,"high":3744,"low":3745,"close":3746},739.97,742.68,729.1,729.46,{"symbol":3566,"time":245,"open":3748,"high":3749,"low":3750,"close":3751},739.19,742.79,735.98,740.86,{"symbol":3566,"time":251,"open":3753,"high":3754,"low":3755,"close":3756},744.91,745.53,735.87,739.09,{"symbol":3566,"time":257,"open":3758,"high":3759,"low":3760,"close":3761},738.51,743.72,737.29,738.93,{"symbol":3566,"time":263,"open":3763,"high":3764,"low":3765,"close":3766},739.37,742.56,735.21,738.18,{"symbol":3566,"time":269,"open":3768,"high":3769,"low":3770,"close":3771},746.62,750.02,746.37,747.41,{"symbol":3566,"time":275,"open":3773,"high":3774,"low":3775,"close":3776},746.29,749.04,744.18,748.28,{"symbol":3566,"time":281,"open":3778,"high":3779,"low":3780,"close":3781},747.06,748.73,741.51,742.09,{"symbol":3566,"time":287,"open":3783,"high":3784,"low":3785,"close":3786},742.08,747.29,740.8,743.29,{"symbol":3566,"time":292,"open":3788,"high":3789,"low":3790,"close":3791},752.76,754.57,747.88,750.72,{"symbol":3566,"time":298,"open":3793,"high":3794,"low":3795,"close":3796},754.24,755.58,750.2,754.81,{"symbol":3566,"time":303,"open":3798,"high":3799,"low":3800,"close":3801},750.91,753.34,748.66,751.83,{"symbol":3566,"time":309,"open":3803,"high":3804,"low":3805,"close":3806},752.47,753.91,748,749.17,{"symbol":3566,"time":314,"open":3808,"high":3809,"low":3810,"close":3811},752.05,755.42,748.1,754.95,{"symbol":3566,"time":320,"open":3813,"high":3814,"low":3815,"close":3816},747.35,751.97,745.59,751.71,{"symbol":3566,"time":326,"open":3818,"high":3819,"low":3820,"close":3821},743.16,746.15,739.51,745.4,{"symbol":3566,"time":332,"open":3823,"high":3824,"low":3825,"close":3826},750.22,750.96,745.21,747.71,{"symbol":3566,"time":338,"open":3828,"high":3829,"low":3771,"close":3830},748.74,752.41,751.28,{"symbol":3566,"time":344,"open":3832,"high":3833,"low":3834,"close":3835},747.4,751.31,740.03,744.78,{"symbol":3566,"time":350,"open":3837,"high":3728,"low":3838,"close":3839},745,742.38,745.76,{"symbol":3566,"time":356,"open":3841,"high":3842,"low":3843,"close":3844},741.29,748.02,740.89,746.77,{"symbol":3566,"time":362,"open":3846,"high":3847,"low":3848,"close":3849},736.53,741.56,732.09,741,{"symbol":3566,"time":368,"open":3851,"high":3846,"low":3852,"close":3853},728.95,716.58,728.99,{"symbol":3566,"time":374,"open":3855,"high":3763,"low":3856,"close":3857},738.91,729.6,734.3,{"symbol":3566,"time":380,"open":3859,"high":3860,"low":3861,"close":3862},735.17,739.95,730.84,733.24,{"symbol":3566,"time":386,"open":3864,"high":3865,"low":3866,"close":3867},733.81,739.63,732.3,733.58,{"symbol":3566,"time":392,"open":3869,"high":3870,"low":3871,"close":3872},747.7,750.18,743.13,744.39,{"symbol":3566,"time":397,"open":3874,"high":3875,"low":3876,"close":3877},747.76,748.23,743.86,746.74,{"symbol":3566,"time":402,"open":3879,"high":3880,"low":3881,"close":3882},751.29,752.15,739.22,740.96,{"symbol":3566,"time":408,"open":3884,"high":3885,"low":3886,"close":3887},754.55,755.44,749.88,750.33,{"symbol":3566,"time":414,"open":3889,"high":3890,"low":3891,"close":3892},751.85,756.68,751.76,754.83,{"symbol":3566,"time":420,"open":3894,"high":3895,"low":3896,"close":3897},740.71,744.44,735.03,741.75,{"symbol":3566,"time":426,"open":3899,"high":3900,"low":3901,"close":3902},728.76,740,724.41,737.76,{"symbol":3566,"time":432,"open":3904,"high":3905,"low":3906,"close":3907},733.39,738.38,725.33,725.43,{"symbol":3566,"time":438,"open":3909,"high":3910,"low":3911,"close":3912},743.63,746.9,722.59,737.05,{"symbol":3566,"time":444,"open":3914,"high":3915,"low":3916,"close":3881},743.36,745.34,738.19,{"symbol":3566,"time":450,"open":3918,"high":3919,"low":3920,"close":3921},752.31,752.82,735.53,737.55,{"symbol":3566,"time":456,"open":3923,"high":3924,"low":3925,"close":3926},752.1,758.31,751.47,757.09,{"symbol":3566,"time":462,"open":3928,"high":3929,"low":3930,"close":3793},758.15,758.8,753.57,{"symbol":3566,"time":468,"open":3932,"high":3933,"low":3934,"close":3935},757.03,760.4,756.75,759.57,{"symbol":3566,"time":474,"open":3937,"high":3938,"low":3939,"close":3940},755.36,760.28,754.69,758.54,{"symbol":3566,"time":480,"open":3942,"high":3943,"low":3939,"close":3944},755.9,758.08,756.48,{"symbol":3566,"time":486,"open":3946,"high":3947,"low":3948,"close":3949},750.25,755.15,749.23,754.6,{"symbol":3566,"time":492,"open":3951,"high":3952,"low":3953,"close":3954},750.88,751.38,748.22,750.46,{"symbol":3566,"time":497,"open":3956,"high":3957,"low":3958,"close":3959},750.01,752.13,748.37,750.59,{"symbol":3566,"time":503,"open":3961,"high":3962,"low":3963,"close":3964},746.24,748.94,744.48,745.64,{"symbol":3566,"time":509,"open":3966,"high":3967,"low":3968,"close":3969},738.64,744.87,737.03,742.72,{"symbol":3566,"time":515,"open":3971,"high":3972,"low":3973,"close":3974},735.71,741.87,733.89,741.25,{"symbol":3566,"time":521,"open":3976,"high":3977,"low":3978,"close":3979},734.78,737.65,731.53,733.73,{"symbol":3566,"time":527,"open":3981,"high":3982,"low":3904,"close":3983},739.83,741.42,738.65,{"symbol":3566,"time":533,"open":3985,"high":3986,"low":3987,"close":3988},741.79,743.46,737.96,739.17,{"symbol":3566,"time":539,"open":3990,"high":3991,"low":3992,"close":3993},743.65,749.53,743.56,748.17,{"symbol":3566,"time":545,"open":3995,"high":3996,"low":3997,"close":3998},738.47,743.91,735.47,742.31,{"symbol":3566,"time":551,"open":4000,"high":4001,"low":4002,"close":3766},736.89,738.84,731.83,{"symbol":3566,"time":557,"open":4004,"high":4005,"low":4004,"close":4006},736.45,740.79,739.3,{"symbol":3566,"time":563,"open":4008,"high":4009,"low":4010,"close":4011},734.93,738.08,734.57,737.62,{"symbol":3566,"time":569,"open":4013,"high":4014,"low":4015,"close":4016},735.05,736.13,729.75,731.58,{"symbol":3566,"time":575,"open":4018,"high":3740,"low":4019,"close":4020},728.16,727.82,733.83,{"symbol":3566,"time":581,"open":4022,"high":4023,"low":4024,"close":4025},721.77,725.04,721.49,723.77,{"symbol":3566,"time":587,"open":4027,"high":4028,"low":4029,"close":4030},720.07,722.12,714.99,718.01,{"symbol":3566,"time":593,"open":4032,"high":4033,"low":4034,"close":4035},721.25,724.87,720.47,720.65,{"symbol":3566,"time":599,"open":4037,"high":4038,"low":4039,"close":4040},714.63,719.79,710.45,718.66,{"symbol":3566,"time":605,"open":4042,"high":4043,"low":4044,"close":4045},711,712.2,708.37,711.58,{"symbol":3566,"time":611,"open":4047,"high":4048,"low":4049,"close":4050},711.82,712.88,709.25,711.69,{"symbol":3566,"time":617,"open":4052,"high":4053,"low":4054,"close":4055},713.17,715.63,712.3,715.17,{"symbol":3566,"time":623,"open":4057,"high":4058,"low":4059,"close":4060},710.75,714.47,709.01,713.94,{"symbol":3566,"time":629,"open":4062,"high":4063,"low":4064,"close":4065},709.5,712.36,702.28,708.45,{"symbol":3566,"time":633,"open":4067,"high":4068,"low":4069,"close":4070},709.15,711.45,708.22,711.21,{"symbol":3566,"time":639,"open":4072,"high":4073,"low":4074,"close":4075},710.28,711.28,702.64,704.08,{"symbol":3566,"time":645,"open":4077,"high":4078,"low":4079,"close":4080},708.78,709.91,706.14,708.72,{"symbol":3566,"time":651,"open":4079,"high":4082,"low":4083,"close":4084},712.39,705.76,710.14,{"symbol":3566,"time":657,"open":4086,"high":4087,"low":4088,"close":4089},701.06,702.78,698.53,701.66,{"symbol":3566,"time":663,"open":4091,"high":4092,"low":4093,"close":4094},695.26,700.28,694.2,699.94,{"symbol":3566,"time":669,"open":4096,"high":4097,"low":4098,"close":4099},687.69,694.58,687.66,694.46,{"symbol":3566,"time":675,"open":4101,"high":4102,"low":4103,"close":4104},677.41,686.3,676.58,686.1,{"symbol":3566,"time":681,"open":4106,"high":4107,"low":4108,"close":4109},681.32,682.03,678.45,679.46,{"symbol":3566,"time":687,"open":4111,"high":4112,"low":4113,"close":4114},674.84,681.16,673.77,679.91,{"symbol":3566,"time":693,"open":4116,"high":4117,"low":4118,"close":4119},676.39,677.08,671.46,676.01,{"symbol":3566,"time":699,"open":4121,"high":4122,"low":4123,"close":4124},656.65,659.61,651.06,659.22,{"symbol":3566,"time":705,"open":4126,"high":4127,"low":4128,"close":4129},655.86,659.72,655.52,658.93,{"symbol":3566,"time":711,"open":4131,"high":4132,"low":4133,"close":4134},646.42,658.2,645.11,655.83,{"symbol":3566,"time":717,"open":4136,"high":4137,"low":4138,"close":4139},653.9,658.52,653,655.24,{"symbol":3566,"time":723,"open":4141,"high":4142,"low":4143,"close":4144},638.94,651.54,637.98,650.34,{"symbol":3566,"time":729,"open":4146,"high":4147,"low":4148,"close":4149},640.11,640.37,629.28,631.97,{"symbol":3566,"time":735,"open":4151,"high":4152,"low":4153,"close":4154},642.5,642.66,633.11,634.09,{"symbol":3566,"time":741,"open":4156,"high":4157,"low":4158,"close":4159},652.06,654.85,644.82,645.09,{"symbol":3566,"time":747,"open":4161,"high":4162,"low":4163,"close":4164},658.67,660.89,654.24,656.82,{"symbol":3566,"time":753,"open":4166,"high":4167,"low":4168,"close":4169},651.32,657.03,649.88,653.18,{"symbol":3566,"time":759,"open":4171,"high":4172,"low":4173,"close":4174},658.07,662.62,653.94,655.38,{"symbol":3566,"time":765,"open":4176,"high":4177,"low":4178,"close":4179},656.51,656.69,644.72,648.57,{"symbol":3566,"time":771,"open":4181,"high":4182,"low":4183,"close":4184},656.97,662.98,655.17,659.8,{"symbol":3566,"time":777,"open":4186,"high":4187,"low":4188,"close":4189},668.36,669.72,661.19,661.43,{"symbol":3566,"time":783,"open":4191,"high":4192,"low":4193,"close":4194},672.39,674.44,669.7,670.79,{"symbol":3566,"time":788,"open":4196,"high":4197,"low":4198,"close":4199},668.38,672.07,667.12,669.03,{"symbol":3566,"time":794,"open":4201,"high":4202,"low":4203,"close":4204},669.27,672.34,661.36,662.29,{"symbol":3566,"time":800,"open":4206,"high":4207,"low":4208,"close":4209},671.16,671.65,665.87,666.06,{"symbol":3566,"time":806,"open":4211,"high":4212,"low":4213,"close":4214},677.58,680.08,673.34,676.33,{"symbol":3566,"time":811,"open":4216,"high":4217,"low":4218,"close":4219},677.72,683.36,674.76,677.18,{"symbol":3566,"time":816,"open":4221,"high":4222,"low":4223,"close":4224},666.39,679.92,662.39,678.27,{"symbol":3566,"time":822,"open":4226,"high":4227,"low":4228,"close":4229},673.41,676.11,669.76,672.38,{"symbol":3566,"time":828,"open":4231,"high":4232,"low":4233,"close":4234},682.08,685.53,675.61,681.31,{"symbol":3566,"time":834,"open":4236,"high":4237,"low":4238,"close":4239},681.63,687.09,679.62,685.13,{"symbol":3566,"time":840,"open":4241,"high":4242,"low":4243,"close":4244},675.06,682.61,669.66,680.33,{"symbol":3566,"time":846,"open":4246,"high":4247,"low":4248,"close":4249},678.7,688.62,678.02,686.38,{"symbol":3566,"time":852,"open":4251,"high":4252,"low":4253,"close":4254},683.09,686.86,681.64,685.99,{"symbol":3566,"time":857,"open":4256,"high":4257,"low":4258,"close":4259},693.28,693.3,684.35,689.3,{"symbol":3566,"time":863,"open":4261,"high":4262,"low":4263,"close":4264},690.18,693.68,690.1,693.15,{"symbol":3566,"time":868,"open":4266,"high":4267,"low":4268,"close":4269},681.9,688.35,680,687.35,{"symbol":3566,"time":874,"open":4271,"high":4272,"low":4273,"close":4274},687.83,690,680.37,682.39,{"symbol":3566,"time":880,"open":4276,"high":4277,"low":4278,"close":4279},682.32,690.06,681.73,689.43,{"symbol":3566,"time":885,"open":4281,"high":4282,"low":4283,"close":4284},683.84,686.18,681.55,684.48,{"symbol":3566,"time":891,"open":4286,"high":4287,"low":4288,"close":4289},684.02,689.15,682.83,686.29,{"symbol":3566,"time":897,"open":4291,"high":4292,"low":4293,"close":4294},680.14,684.94,675.78,682.85,{"symbol":3566,"time":902,"open":4296,"high":4297,"low":4298,"close":4299},681.69,686.28,677.52,681.75,{"symbol":3566,"time":907,"open":4301,"high":4302,"low":4273,"close":4303},694.24,695.35,681.27,{"symbol":3566,"time":913,"open":4305,"high":4306,"low":4307,"close":4308},696.39,697.14,689.18,691.96,{"symbol":3566,"time":919,"open":4310,"high":4311,"low":4312,"close":4313},694.95,696.54,691.66,692.12,{"symbol":3566,"time":925,"open":4315,"high":4316,"low":4317,"close":4318},689.42,695.87,688.34,693.95,{"symbol":3566,"time":931,"open":4320,"high":4321,"low":4322,"close":4323},681.46,692.31,680.85,690.62,{"symbol":3566,"time":937,"open":4325,"high":4326,"low":4327,"close":4328},680.94,683.69,675.79,677.62,{"symbol":3566,"time":943,"open":4330,"high":4331,"low":4332,"close":4333},690.35,691.45,681.76,686.19,{"symbol":3566,"time":948,"open":4335,"high":4336,"low":4337,"close":4338},696.21,696.96,684.03,689.53,{"symbol":3566,"time":954,"open":4340,"high":4341,"low":4315,"close":4342},689.58,696.93,695.41,{"symbol":3566,"time":960,"open":4344,"high":4345,"low":4346,"close":4347},691.79,694.21,687.12,691.97,{"symbol":3566,"time":966,"open":4305,"high":4349,"low":4350,"close":4351},697.06,684.83,694.04,{"symbol":3566,"time":972,"open":4353,"high":4354,"low":4355,"close":4356},697.05,697.84,693.94,695.42,{"symbol":3566,"time":978,"open":4358,"high":4359,"low":4360,"close":4361},694.18,696.53,693.57,695.49,{"symbol":3566,"time":984,"open":4363,"high":4364,"low":4365,"close":4366},690.49,694.13,689.92,692.73,{"symbol":3566,"time":990,"open":4368,"high":4369,"low":4370,"close":4371},688.15,690.96,687.16,689.23,{"symbol":3566,"time":996,"open":4373,"high":4374,"low":4375,"close":4376},689.85,691.13,686.92,688.98,{"symbol":3566,"time":1002,"open":4378,"high":4379,"low":4380,"close":4381},679.65,688.74,678.13,685.4,{"symbol":3566,"time":1007,"open":4383,"high":4384,"low":4385,"close":4211},681.49,684.77,676.57,{"symbol":3566,"time":1013,"open":4387,"high":4388,"low":4263,"close":4312},693.66,694.25,{"symbol":3566,"time":1019,"open":4390,"high":4391,"low":4392,"close":4393},694.57,695.45,691.25,692.24,{"symbol":3566,"time":1025,"open":4395,"high":4396,"low":4397,"close":4398},691,691.72,686.04,690.36,{"symbol":3566,"time":1030,"open":4361,"high":4400,"low":4401,"close":4402},696.09,691.35,693.77,{"symbol":3566,"time":1035,"open":4404,"high":4400,"low":4405,"close":4406},690.68,690.63,695.16,{"symbol":3566,"time":1040,"open":4405,"high":4408,"low":4307,"close":4409},695.31,694.07,{"symbol":3566,"time":1046,"open":4411,"high":4323,"low":4412,"close":4413},688.82,687.49,689.51,{"symbol":3566,"time":1052,"open":4415,"high":4416,"low":4417,"close":4340},692.19,693.96,689.32,{"symbol":3566,"time":1058,"open":4419,"high":4420,"low":4421,"close":4422},687.93,692.32,687.78,691.81,{"symbol":3566,"time":1064,"open":4424,"high":4279,"low":4249,"close":4425},686.54,687.72,{"symbol":3566,"time":1070,"open":4427,"high":4428,"low":4429,"close":4430},685.71,686.87,679.82,683.17,{"symbol":3566,"time":1074,"open":4432,"high":4433,"low":4434,"close":4435},687.14,687.36,681.71,681.92,{"symbol":3566,"time":1080,"open":4437,"high":4438,"low":4439,"close":4440},687.45,688.56,686.58,687.01,{"symbol":3566,"time":1086,"open":4442,"high":4443,"low":4444,"close":4445},687.54,689.2,686.07,687.85,{"symbol":3566,"time":1092,"open":4447,"high":4312,"low":4448,"close":4449},690.64,689.27,690.31,{"symbol":3566,"time":1098,"open":4451,"high":4452,"low":4453,"close":4454},687.95,690.83,687.8,690.38,{"symbol":3566,"time":1104,"open":4456,"high":4457,"low":4458,"close":4459},683.92,688.2,683.87,687.96,{"symbol":3566,"time":1110,"open":4461,"high":4462,"low":4463,"close":4350},683.94,685.36,680.59,{"symbol":3566,"time":1115,"open":4465,"high":4466,"low":4467,"close":4463},676.59,681.09,676.47,{"symbol":3566,"time":1120,"open":4469,"high":4470,"low":4471,"close":4467},677.6,680.74,674.9,{"symbol":3566,"time":1126,"open":4473,"high":4474,"low":4475,"close":4476},679.89,680.44,671.2,671.4,{"symbol":3566,"time":1132,"open":4478,"high":4479,"low":4480,"close":4481},679.23,681.08,674.98,678.87,{"symbol":3566,"time":1138,"open":4483,"high":4484,"low":4485,"close":4486},685.74,685.76,679.25,680.73,{"symbol":3566,"time":1143,"open":4488,"high":4489,"low":4490,"close":4332},688.17,688.88,679.17,{"symbol":3566,"time":1148,"open":4492,"high":4493,"low":4494,"close":4495},685.14,689.25,682.17,689.17,{"symbol":3566,"time":1153,"open":4497,"high":4498,"low":4234,"close":4499},682.56,688.97,687.57,{"symbol":3566,"time":1158,"open":4501,"high":4502,"low":4503,"close":4504},683.15,685.39,682.59,683.04,{"symbol":3566,"time":1164,"open":4506,"high":4507,"low":4508,"close":4509},686.59,686.64,681.57,683.63,{"symbol":3566,"time":1170,"open":4511,"high":4512,"low":4513,"close":4514},685.47,688.39,684.58,685.69,{"symbol":3566,"time":1176,"open":4516,"high":4517,"low":4518,"close":4519},685.3,685.37,681.34,684.39,{"symbol":3566,"time":1182,"open":4521,"high":4522,"low":4523,"close":4524},680.57,684.91,679.69,683.89,{"symbol":3566,"time":1187,"open":4435,"high":4526,"low":4527,"close":4528},683.82,679.33,681.53,{"symbol":3566,"time":1193,"open":4530,"high":4531,"low":4532,"close":4533},678.81,682.99,678.74,680.27,{"symbol":3566,"time":1199,"open":4535,"high":4536,"low":4537,"close":4538},680.86,683.67,680.5,683.39,{"symbol":3566,"time":1205,"open":4540,"high":4541,"low":4542,"close":4543},677.63,681.7,676.72,679.68,{"symbol":3566,"time":1211,"open":4545,"high":4546,"low":4547,"close":4548},668.63,676.21,664.48,675.02,{"symbol":3566,"time":1217,"open":4550,"high":4551,"low":4552,"close":4553},662.69,670.06,661.59,668.73,{"symbol":3566,"time":1223,"open":4555,"high":4556,"low":4557,"close":4558},655.05,664.55,650.85,659.03,{"symbol":3566,"time":1229,"open":4560,"high":4561,"low":4562,"close":4563},672.91,675.56,651.89,652.53,{"symbol":3566,"time":1235,"open":4565,"high":4566,"low":4567,"close":4568},660.78,667.34,658.75,662.63,{"symbol":3566,"time":1241,"open":4570,"high":4571,"low":4126,"close":4572},662.1,665.12,660.08,{"symbol":3566,"time":1247,"open":4193,"high":4574,"low":4575,"close":4576},673.71,662.17,665.67,{"symbol":3566,"time":1253,"open":4578,"high":4579,"low":4580,"close":4581},665.38,675.66,663.27,671.93,{"symbol":3566,"time":1259,"open":4537,"high":4535,"low":4583,"close":4584},670.52,672.04,{"symbol":3566,"time":1265,"open":4586,"high":4587,"low":4588,"close":4589},684.79,684.96,680.95,683.38,{"symbol":3566,"time":1271,"open":4591,"high":4592,"low":4593,"close":4594},679.95,683.57,678.73,683,{"symbol":3566,"time":1277,"open":4596,"high":4597,"low":4598,"close":4599},677.24,682.18,675.03,681.44,{"symbol":3566,"time":1281,"open":4601,"high":4602,"low":4603,"close":4604},667.91,671.08,661.21,670.97,{"symbol":3566,"time":1286,"open":4467,"high":4606,"low":4607,"close":4608},677.38,668.72,670.31,{"symbol":3566,"time":1292,"open":4480,"high":4535,"low":4610,"close":4211},674.17,{"symbol":3566,"time":1298,"open":4227,"high":4612,"low":4613,"close":4614},679.96,674.58,675.24,{"symbol":3566,"time":1303,"open":4616,"high":4617,"low":4618,"close":4619},685.67,685.8,679.94,683.34,{"symbol":3566,"time":1309,"open":4621,"high":4622,"low":4623,"close":4624},685.04,685.08,679.24,682.06,{"symbol":3566,"time":1315,"open":4626,"high":4627,"low":4628,"close":4628},683.9,685.94,679.83,{"symbol":3566,"time":1321,"open":4630,"high":4631,"low":4632,"close":4633},688.72,689.7,682.87,687.39,{"symbol":3566,"time":1327,"open":4635,"high":4636,"low":4350,"close":4637},687.05,688.91,687.06,{"symbol":3566,"time":1333,"open":4639,"high":4640,"low":4641,"close":4642},682.73,685.54,682.12,685.24,{"symbol":3566,"time":1338,"open":4644,"high":4645,"low":4646,"close":4647},676.46,678.47,675.65,677.25,{"symbol":3566,"time":1343,"open":4649,"high":4650,"low":4651,"close":4652},668.12,672.71,667.8,671.76,{"symbol":3566,"time":1348,"open":4654,"high":4654,"low":4655,"close":4651},672,663.3,{"symbol":3566,"time":1353,"open":4657,"high":4658,"low":4659,"close":4660},671.44,672.99,669.98,671.29,{"symbol":3566,"time":1359,"open":4662,"high":4663,"low":4664,"close":4665},667.32,672.21,667.27,671.3,{"symbol":3566,"time":1365,"open":4667,"high":4668,"low":4669,"close":4670},659.5,665.76,658.14,664.39,{"symbol":3566,"time":1370,"open":4672,"high":4673,"low":4674,"close":4675},666.82,668.71,657.11,660.64,{"symbol":3566,"time":1375,"open":4672,"high":4677,"low":4129,"close":4678},670.23,665.17,{"symbol":3566,"time":1381,"open":4680,"high":4681,"low":4682,"close":4683},657.17,665.83,653.17,662.23,{"symbol":3566,"time":1385,"open":4685,"high":4686,"low":4687,"close":4688},660.65,665.13,659.77,663.04,{"symbol":3566,"time":1391,"open":4690,"high":4691,"low":4692,"close":4693},672.13,673.95,652.84,653.02,{"symbol":3566,"time":1397,"open":4695,"high":4696,"low":4697,"close":4206},673.53,673.94,669.21,{"symbol":3566,"time":1402,"open":4699,"high":4700,"low":4701,"close":4702},670.25,673.21,669.42,673.11,{"symbol":3566,"time":1408,"open":4704,"high":4658,"low":4705,"close":4706},672.54,667.67,669.12,{"symbol":3566,"time":1414,"open":4708,"high":4709,"low":4710,"close":4711},671.62,672.51,669.46,671.61,{"symbol":3566,"time":1420,"open":4713,"high":4714,"low":4715,"close":4697},669.99,672.68,668.16,{"symbol":3566,"time":1426,"open":4717,"high":4718,"low":4719,"close":4720},670.45,670.57,666.78,669.22,{"symbol":3566,"time":1432,"open":4722,"high":4723,"low":4724,"close":4725},663.17,669.37,663.06,668.45,{"symbol":3566,"time":1437,"open":4727,"high":4728,"low":4729,"close":4730},662.93,666.65,661.61,666.18,{"symbol":3566,"time":1443,"open":4732,"high":4733,"low":4734,"close":4735},664.36,665.28,661.86,663.68,{"symbol":3566,"time":1449,"open":4737,"high":4738,"low":4739,"close":4740},659.51,662.37,657.88,661.82,{"symbol":3566,"time":1455,"open":4742,"high":4743,"low":4744,"close":4745},657.94,659.41,654.41,658.05,{"symbol":3566,"time":1461,"open":4747,"high":4748,"low":4749,"close":4750},664.51,664.61,659.67,661.1,{"symbol":3566,"time":1467,"open":4752,"high":4566,"low":4753,"close":4754},666.72,661.98,663.21,{"symbol":3566,"time":1472,"open":4756,"high":4757,"low":4575,"close":4758},662.2,667.29,666.84,{"symbol":3566,"time":1477,"open":4760,"high":4556,"low":4761,"close":4762},662.33,660.37,663.7,{"symbol":3566,"time":1483,"open":4764,"high":4765,"low":4766,"close":4767},661.89,664.89,660.27,662.26,{"symbol":3566,"time":1489,"open":4769,"high":4770,"low":4771,"close":4772},660.01,661.72,654.3,659.18,{"symbol":3566,"time":1495,"open":4774,"high":4775,"low":4776,"close":4777},661.47,661.78,659.21,660,{"symbol":3566,"time":1501,"open":4779,"high":4780,"low":4781,"close":4782},659.64,661.04,659.34,660.91,{"symbol":3566,"time":1507,"open":4784,"high":4785,"low":4786,"close":4787},657.6,659.11,656.9,657.41,{"symbol":3566,"time":1513,"open":4789,"high":4790,"low":4791,"close":4792},654.18,658.33,653.59,657.63,{"symbol":3566,"time":1519,"open":4794,"high":4795,"low":4796,"close":4797},653.62,654.55,650.63,652.21,{"symbol":3566,"time":1524,"open":4799,"high":4800,"low":4801,"close":4802},648.97,650.86,647.22,650.33,{"symbol":3566,"time":1530,"open":4804,"high":4805,"low":4806,"close":4807},648.62,649.84,647.23,648.83,{"symbol":3566,"time":1536,"open":4809,"high":4797,"low":4810,"close":4811},651.48,643.33,647.24,{"symbol":3566,"time":1540,"open":4813,"high":4814,"low":4815,"close":4816},644.42,649.15,643.51,649.12,{"symbol":3566,"time":1546,"open":4818,"high":4819,"low":4820,"close":4821},642.67,644.21,640.46,643.74,{"symbol":3566,"time":1551,"open":4823,"high":4824,"low":4825,"close":4826},637.5,640.49,634.92,640.27,{"symbol":3566,"time":1556,"open":4828,"high":4829,"low":4830,"close":4831},647.47,647.84,643.14,645.05,{"symbol":3566,"time":1562,"open":4811,"high":4833,"low":4834,"close":4835},649.48,645.34,648.92,{"symbol":3566,"time":1567,"open":4837,"high":4838,"low":4813,"close":4839},644.57,647.37,646.63,[4841,4845,4849,4851,4853,4855,4857,4860,4862,4864,4867,4869,4872,4875,4878,4880,4882,4884,4886,4888,4890,4892,4894,4896,4898,4900,4902,4904,4906,4908,4909,4911,4913,4915,4917,4919,4921,4923,4924,4926,4927,4929,4931,4933,4935,4937,4939,4941,4943,4945,4946,4947,4949,4951,4953,4954,4956,4958,4960,4962,4964,4966,4968,4969,4971,4973],{"time":31,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4842,"trading_system":4843,"datetime":4844},"BULLISH","MACD","2026-09-17 00:00:00",{"time":49,"symbol":5,"current_signal":4846,"signal_change":23,"signal_type":4847,"trading_system":4843,"datetime":4848},"False","BEARISH","2026-09-14 00:00:00",{"time":79,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4842,"trading_system":4843,"datetime":4850},"2026-09-04 00:00:00",{"time":91,"symbol":5,"current_signal":4846,"signal_change":23,"signal_type":4847,"trading_system":4843,"datetime":4852},"2026-09-02 00:00:00",{"time":103,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4842,"trading_system":4843,"datetime":4854},"2026-08-31 00:00:00",{"time":151,"symbol":5,"current_signal":4846,"signal_change":23,"signal_type":4847,"trading_system":4843,"datetime":4856},"2026-08-19 00:00:00",{"time":192,"symbol":5,"current_signal":4846,"signal_change":23,"signal_type":4847,"trading_system":4858,"datetime":4859},"ADX","2026-08-10 00:00:00",{"time":204,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4842,"trading_system":4858,"datetime":4861},"2026-08-06 00:00:00",{"time":216,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4842,"trading_system":4843,"datetime":4863},"2026-08-04 00:00:00",{"time":239,"symbol":5,"current_signal":4846,"signal_change":23,"signal_type":4847,"trading_system":4865,"datetime":4866},"MA","2026-07-29 00:00:00",{"time":263,"symbol":5,"current_signal":4846,"signal_change":23,"signal_type":4847,"trading_system":4858,"datetime":4868},"2026-07-23 00:00:00",{"time":269,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4842,"trading_system":4870,"datetime":4871},"RSI","2026-07-22 00:00:00",{"time":292,"symbol":5,"current_signal":4846,"signal_change":23,"signal_type":4847,"trading_system":4873,"datetime":4874},"BollingerBands","2026-07-16 00:00:00",{"time":309,"symbol":5,"current_signal":4846,"signal_change":23,"signal_type":4847,"trading_system":4876,"datetime":4877},"CCI","2026-07-13 00:00:00",{"time":332,"symbol":5,"current_signal":4846,"signal_change":23,"signal_type":4847,"trading_system":4843,"datetime":4879},"2026-07-07 00:00:00",{"time":344,"symbol":5,"current_signal":4846,"signal_change":23,"signal_type":4847,"trading_system":4843,"datetime":4881},"2026-07-02 00:00:00",{"time":362,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4842,"trading_system":4843,"datetime":4883},"2026-06-29 00:00:00",{"time":374,"symbol":5,"current_signal":4846,"signal_change":23,"signal_type":4847,"trading_system":4843,"datetime":4885},"2026-06-25 00:00:00",{"time":397,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4842,"trading_system":4843,"datetime":4887},"2026-06-18 00:00:00",{"time":408,"symbol":5,"current_signal":4846,"signal_change":23,"signal_type":4847,"trading_system":4843,"datetime":4889},"2026-06-16 00:00:00",{"time":414,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4842,"trading_system":4843,"datetime":4891},"2026-06-15 00:00:00",{"time":438,"symbol":5,"current_signal":4846,"signal_change":23,"signal_type":4847,"trading_system":4843,"datetime":4893},"2026-06-09 00:00:00",{"time":521,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4842,"trading_system":4843,"datetime":4895},"2026-05-19 00:00:00",{"time":527,"symbol":5,"current_signal":4846,"signal_change":23,"signal_type":4847,"trading_system":4843,"datetime":4897},"2026-05-18 00:00:00",{"time":539,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4842,"trading_system":4843,"datetime":4899},"2026-05-14 00:00:00",{"time":569,"symbol":5,"current_signal":4846,"signal_change":23,"signal_type":4847,"trading_system":4843,"datetime":4901},"2026-05-07 00:00:00",{"time":593,"symbol":5,"current_signal":4846,"signal_change":23,"signal_type":4847,"trading_system":4870,"datetime":4903},"2026-05-01 00:00:00",{"time":651,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4842,"trading_system":4865,"datetime":4905},"2026-04-17 00:00:00",{"time":681,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4842,"trading_system":4873,"datetime":4907},"2026-04-10 00:00:00",{"time":681,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4842,"trading_system":4876,"datetime":4907},{"time":711,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4842,"trading_system":4843,"datetime":4910},"2026-04-02 00:00:00",{"time":729,"symbol":5,"current_signal":4846,"signal_change":23,"signal_type":4847,"trading_system":4843,"datetime":4912},"2026-03-30 00:00:00",{"time":783,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4842,"trading_system":4858,"datetime":4914},"2026-03-17 00:00:00",{"time":816,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4842,"trading_system":4843,"datetime":4916},"2026-03-09 00:00:00",{"time":840,"symbol":5,"current_signal":4846,"signal_change":23,"signal_type":4847,"trading_system":4858,"datetime":4918},"2026-03-03 00:00:00",{"time":902,"symbol":5,"current_signal":4846,"signal_change":23,"signal_type":4847,"trading_system":4865,"datetime":4920},"2026-02-13 00:00:00",{"time":913,"symbol":5,"current_signal":4846,"signal_change":23,"signal_type":4847,"trading_system":4876,"datetime":4922},"2026-02-11 00:00:00",{"time":913,"symbol":5,"current_signal":4846,"signal_change":23,"signal_type":4847,"trading_system":4843,"datetime":4922},{"time":925,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4842,"trading_system":4843,"datetime":4925},"2026-02-09 00:00:00",{"time":925,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4842,"trading_system":4876,"datetime":4925},{"time":960,"symbol":5,"current_signal":4846,"signal_change":23,"signal_type":4847,"trading_system":4873,"datetime":4928},"2026-01-30 00:00:00",{"time":966,"symbol":5,"current_signal":4846,"signal_change":23,"signal_type":4847,"trading_system":4876,"datetime":4930},"2026-01-29 00:00:00",{"time":984,"symbol":5,"current_signal":4846,"signal_change":23,"signal_type":4847,"trading_system":4843,"datetime":4932},"2026-01-26 00:00:00",{"time":1035,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4842,"trading_system":4843,"datetime":4934},"2026-01-12 00:00:00",{"time":1046,"symbol":5,"current_signal":4846,"signal_change":23,"signal_type":4847,"trading_system":4843,"datetime":4936},"2026-01-08 00:00:00",{"time":1074,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4842,"trading_system":4865,"datetime":4938},"2025-12-31 00:00:00",{"time":1115,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4842,"trading_system":4843,"datetime":4940},"2025-12-19 00:00:00",{"time":1132,"symbol":5,"current_signal":4846,"signal_change":23,"signal_type":4847,"trading_system":4843,"datetime":4942},"2025-12-16 00:00:00",{"time":1164,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4842,"trading_system":4858,"datetime":4944},"2025-12-08 00:00:00",{"time":1164,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4842,"trading_system":4873,"datetime":4944},{"time":1164,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4842,"trading_system":4876,"datetime":4944},{"time":1205,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4842,"trading_system":4843,"datetime":4948},"2025-11-26 00:00:00",{"time":1217,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4842,"trading_system":4870,"datetime":4950},"2025-11-24 00:00:00",{"time":1265,"symbol":5,"current_signal":4846,"signal_change":23,"signal_type":4847,"trading_system":4858,"datetime":4952},"2025-11-12 00:00:00",{"time":1265,"symbol":5,"current_signal":4846,"signal_change":23,"signal_type":4847,"trading_system":4843,"datetime":4952},{"time":1277,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4842,"trading_system":4858,"datetime":4955},"2025-11-10 00:00:00",{"time":1281,"symbol":5,"current_signal":4846,"signal_change":23,"signal_type":4847,"trading_system":4858,"datetime":4957},"2025-11-07 00:00:00",{"time":1298,"symbol":5,"current_signal":4846,"signal_change":23,"signal_type":4847,"trading_system":4870,"datetime":4959},"2025-11-04 00:00:00",{"time":1303,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4842,"trading_system":4858,"datetime":4961},"2025-11-03 00:00:00",{"time":1315,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4842,"trading_system":4843,"datetime":4963},"2025-10-30 00:00:00",{"time":1359,"symbol":5,"current_signal":4846,"signal_change":23,"signal_type":4847,"trading_system":4865,"datetime":4965},"2025-10-20 00:00:00",{"time":1381,"symbol":5,"current_signal":4846,"signal_change":23,"signal_type":4847,"trading_system":4873,"datetime":4967},"2025-10-14 00:00:00",{"time":1381,"symbol":5,"current_signal":4846,"signal_change":23,"signal_type":4847,"trading_system":4876,"datetime":4967},{"time":1426,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4842,"trading_system":4870,"datetime":4970},"2025-10-02 00:00:00",{"time":1449,"symbol":5,"current_signal":4846,"signal_change":23,"signal_type":4847,"trading_system":4858,"datetime":4972},"2025-09-26 00:00:00",{"time":1467,"symbol":5,"current_signal":4846,"signal_change":23,"signal_type":4847,"trading_system":4843,"datetime":4974},"2025-09-23 00:00:00",[4976,4982,4988,4993,4998,5003,5009,5014,5019,5024,5029,5034,5039,5044,5049,5054,5059,5064,5069,5074,5079,5084,5089,5094,5099,5104],{"symbol":5,"form":4977,"filingdate":880,"primarydocument":4978,"accessionnumber":4979,"filing_url":4980,"sec_url":4981},"10-K","alab-20251231.htm","0001736297-26-000010","https://www.sec.gov/Archives/edgar/data/1736297/000173629726000010/alab-20251231.htm","https://www.sec.gov/Archives/edgar/data/1736297/000173629726000010/0001736297-26-000010-index.htm",{"symbol":5,"form":4983,"filingdate":919,"primarydocument":4984,"accessionnumber":4985,"filing_url":4986,"sec_url":4987},"8-K","alab-20260210.htm","0001736297-26-000005","https://www.sec.gov/Archives/edgar/data/1736297/000173629726000005/alab-20260210.htm","https://www.sec.gov/Archives/edgar/data/1736297/000173629726000005/0001736297-26-000005-index.htm",{"symbol":5,"form":4983,"filingdate":919,"primarydocument":4989,"accessionnumber":4990,"filing_url":4991,"sec_url":4992},"tm265461d2_8k.htm","0001104659-26-012649","https://www.sec.gov/Archives/edgar/data/1736297/000110465926012649/tm265461d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1736297/000110465926012649/0001104659-26-012649-index.htm",{"symbol":5,"form":4983,"filingdate":919,"primarydocument":4994,"accessionnumber":4995,"filing_url":4996,"sec_url":4997},"tm265461d1_8k.htm","0001104659-26-012606","https://www.sec.gov/Archives/edgar/data/1736297/000110465926012606/tm265461d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1736297/000110465926012606/0001104659-26-012606-index.htm",{"symbol":5,"form":4983,"filingdate":1007,"primarydocument":4999,"accessionnumber":5000,"filing_url":5001,"sec_url":5002},"tm263452d1_8k.htm","0001104659-26-005022","https://www.sec.gov/Archives/edgar/data/1736297/000110465926005022/tm263452d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1736297/000110465926005022/0001104659-26-005022-index.htm",{"symbol":5,"form":5004,"filingdate":1292,"primarydocument":5005,"accessionnumber":5006,"filing_url":5007,"sec_url":5008},"10-Q","alab-20250930.htm","0001736297-25-000147","https://www.sec.gov/Archives/edgar/data/1736297/000173629725000147/alab-20250930.htm","https://www.sec.gov/Archives/edgar/data/1736297/000173629725000147/0001736297-25-000147-index.htm",{"symbol":5,"form":4983,"filingdate":1298,"primarydocument":5010,"accessionnumber":5011,"filing_url":5012,"sec_url":5013},"alab-20251104.htm","0001736297-25-000145","https://www.sec.gov/Archives/edgar/data/1736297/000173629725000145/alab-20251104.htm","https://www.sec.gov/Archives/edgar/data/1736297/000173629725000145/0001736297-25-000145-index.htm",{"symbol":5,"form":4983,"filingdate":1348,"primarydocument":5015,"accessionnumber":5016,"filing_url":5017,"sec_url":5018},"alab-20251022.htm","0001736297-25-000136","https://www.sec.gov/Archives/edgar/data/1736297/000173629725000136/alab-20251022.htm","https://www.sec.gov/Archives/edgar/data/1736297/000173629725000136/0001736297-25-000136-index.htm",{"symbol":5,"form":5004,"filingdate":1645,"primarydocument":5020,"accessionnumber":5021,"filing_url":5022,"sec_url":5023},"alab-20250630.htm","0001736297-25-000098","https://www.sec.gov/Archives/edgar/data/1736297/000173629725000098/alab-20250630.htm","https://www.sec.gov/Archives/edgar/data/1736297/000173629725000098/0001736297-25-000098-index.htm",{"symbol":5,"form":4983,"filingdate":1651,"primarydocument":5025,"accessionnumber":5026,"filing_url":5027,"sec_url":5028},"alab-20250805.htm","0001736297-25-000097","https://www.sec.gov/Archives/edgar/data/1736297/000173629725000097/alab-20250805.htm","https://www.sec.gov/Archives/edgar/data/1736297/000173629725000097/0001736297-25-000097-index.htm",{"symbol":5,"form":4983,"filingdate":1869,"primarydocument":5030,"accessionnumber":5031,"filing_url":5032,"sec_url":5033},"alab-20250605.htm","0001736297-25-000051","https://www.sec.gov/Archives/edgar/data/1736297/000173629725000051/alab-20250605.htm","https://www.sec.gov/Archives/edgar/data/1736297/000173629725000051/0001736297-25-000051-index.htm",{"symbol":5,"form":5004,"filingdate":1999,"primarydocument":5035,"accessionnumber":5036,"filing_url":5037,"sec_url":5038},"alab-20250331.htm","0001736297-25-000031","https://www.sec.gov/Archives/edgar/data/1736297/000173629725000031/alab-20250331.htm","https://www.sec.gov/Archives/edgar/data/1736297/000173629725000031/0001736297-25-000031-index.htm",{"symbol":5,"form":4983,"filingdate":2005,"primarydocument":5040,"accessionnumber":5041,"filing_url":5042,"sec_url":5043},"alab-20250506.htm","0001736297-25-000029","https://www.sec.gov/Archives/edgar/data/1736297/000173629725000029/alab-20250506.htm","https://www.sec.gov/Archives/edgar/data/1736297/000173629725000029/0001736297-25-000029-index.htm",{"symbol":5,"form":4983,"filingdate":2265,"primarydocument":5045,"accessionnumber":5046,"filing_url":5047,"sec_url":5048},"alab-20250302.htm","0001736297-25-000018","https://www.sec.gov/Archives/edgar/data/1736297/000173629725000018/alab-20250302.htm","https://www.sec.gov/Archives/edgar/data/1736297/000173629725000018/0001736297-25-000018-index.htm",{"symbol":5,"form":4977,"filingdate":2322,"primarydocument":5050,"accessionnumber":5051,"filing_url":5052,"sec_url":5053},"alab-20241231.htm","0001736297-25-000003","https://www.sec.gov/Archives/edgar/data/1736297/000173629725000003/alab-20241231.htm","https://www.sec.gov/Archives/edgar/data/1736297/000173629725000003/0001736297-25-000003-index.htm",{"symbol":5,"form":4983,"filingdate":2343,"primarydocument":5055,"accessionnumber":5056,"filing_url":5057,"sec_url":5058},"alab-20250210.htm","0001736297-25-000001","https://www.sec.gov/Archives/edgar/data/1736297/000173629725000001/alab-20250210.htm","https://www.sec.gov/Archives/edgar/data/1736297/000173629725000001/0001736297-25-000001-index.htm",{"symbol":5,"form":4983,"filingdate":2526,"primarydocument":5060,"accessionnumber":5061,"filing_url":5062,"sec_url":5063},"alab-20241216.htm","0001736297-24-000069","https://www.sec.gov/Archives/edgar/data/1736297/000173629724000069/alab-20241216.htm","https://www.sec.gov/Archives/edgar/data/1736297/000173629724000069/0001736297-24-000069-index.htm",{"symbol":5,"form":5004,"filingdate":2702,"primarydocument":5065,"accessionnumber":5066,"filing_url":5067,"sec_url":5068},"alab-20240930.htm","0001736297-24-000043","https://www.sec.gov/Archives/edgar/data/1736297/000173629724000043/alab-20240930.htm","https://www.sec.gov/Archives/edgar/data/1736297/000173629724000043/0001736297-24-000043-index.htm",{"symbol":5,"form":4983,"filingdate":2708,"primarydocument":5070,"accessionnumber":5071,"filing_url":5072,"sec_url":5073},"alab-20241104.htm","0001736297-24-000042","https://www.sec.gov/Archives/edgar/data/1736297/000173629724000042/alab-20241104.htm","https://www.sec.gov/Archives/edgar/data/1736297/000173629724000042/0001736297-24-000042-index.htm",{"symbol":5,"form":5004,"filingdate":3050,"primarydocument":5075,"accessionnumber":5076,"filing_url":5077,"sec_url":5078},"alab-20240630.htm","0001736297-24-000018","https://www.sec.gov/Archives/edgar/data/1736297/000173629724000018/alab-20240630.htm","https://www.sec.gov/Archives/edgar/data/1736297/000173629724000018/0001736297-24-000018-index.htm",{"symbol":5,"form":4983,"filingdate":3056,"primarydocument":5080,"accessionnumber":5081,"filing_url":5082,"sec_url":5083},"alab-20240806.htm","0001736297-24-000016","https://www.sec.gov/Archives/edgar/data/1736297/000173629724000016/alab-20240806.htm","https://www.sec.gov/Archives/edgar/data/1736297/000173629724000016/0001736297-24-000016-index.htm",{"symbol":5,"form":4983,"filingdate":3218,"primarydocument":5085,"accessionnumber":5086,"filing_url":5087,"sec_url":5088},"alab-20240623.htm","0001736297-24-000009","https://www.sec.gov/Archives/edgar/data/1736297/000173629724000009/alab-20240623.htm","https://www.sec.gov/Archives/edgar/data/1736297/000173629724000009/0001736297-24-000009-index.htm",{"symbol":5,"form":5004,"filingdate":3388,"primarydocument":5090,"accessionnumber":5091,"filing_url":5092,"sec_url":5093},"alab-20240331.htm","0001736297-24-000006","https://www.sec.gov/Archives/edgar/data/1736297/000173629724000006/alab-20240331.htm","https://www.sec.gov/Archives/edgar/data/1736297/000173629724000006/0001736297-24-000006-index.htm",{"symbol":5,"form":4983,"filingdate":3393,"primarydocument":5095,"accessionnumber":5096,"filing_url":5097,"sec_url":5098},"alab-20240507.htm","0001736297-24-000004","https://www.sec.gov/Archives/edgar/data/1736297/000173629724000004/alab-20240507.htm","https://www.sec.gov/Archives/edgar/data/1736297/000173629724000004/0001736297-24-000004-index.htm",{"symbol":5,"form":4983,"filingdate":3405,"primarydocument":5100,"accessionnumber":5101,"filing_url":5102,"sec_url":5103},"alab-20240430.htm","0001736297-24-000002","https://www.sec.gov/Archives/edgar/data/1736297/000173629724000002/alab-20240430.htm","https://www.sec.gov/Archives/edgar/data/1736297/000173629724000002/0001736297-24-000002-index.htm",{"symbol":5,"form":4983,"filingdate":3534,"primarydocument":5105,"accessionnumber":5106,"filing_url":5107,"sec_url":5108},"d800855d8k.htm","0001193125-24-080594","https://www.sec.gov/Archives/edgar/data/1736297/000119312524080594/d800855d8k.htm","https://www.sec.gov/Archives/edgar/data/1736297/000119312524080594/0001193125-24-080594-index.htm",[5110,5130,5142,5155,5174,5190,5202,5210,5220,5233,5244,5253,5262,5271,5282,5290,5301,5311,5319,5330,5339],{"symbol":5,"accessionnumber":5111,"filingdate":216,"sec_url":5112,"tags":5113,"headline":5118,"summary":5119,"sector":5120,"industry":5121,"date_processed":5122,"impact_score":5123,"exhibits":5124,"isLocked":5129},"0001736297-26-000033","https://www.sec.gov/Archives/edgar/data/1736297/000173629726000033/0001736297-26-000033-index.htm",{"events":5114},[5115,5116,5117],"Earnings Beat","General Statement","Financial Instrument Agreement","Astera Labs Reports Record Q2 Revenue and Strong Financial Performance","Astera Labs, Inc. reported record quarterly revenue of $392.4 million for Q2 2026, a 27% increase sequentially and a 104% increase year-over-year. The company achieved a GAAP gross margin of 73.3% and a GAAP net income of $153.1 million. Non-GAAP financial results showed a gross margin of 73.7% and a net income of $145.8 million. The company expects Q3 2026 revenue to be in the range of $540 million to $560 million, with a GAAP gross margin of approximately 72% and a non-GAAP gross margin of approximately 72%.","Manufacturing","Semiconductors & Related Devices","2026-08-04 20:10:42","MEDIUM",[5125],{"exhibit_number":5126,"htm_reference":5127,"full_url":5128},"EX-99.1","q226exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1736297/000173629726000033/q226exhibit991.htm",false,{"symbol":5,"accessionnumber":5131,"filingdate":444,"sec_url":5132,"tags":5133,"headline":5138,"summary":5139,"sector":5120,"industry":5121,"date_processed":5140,"impact_score":5123,"exhibits":5141,"isLocked":5129},"0001736297-26-000027","https://www.sec.gov/Archives/edgar/data/1736297/000173629726000027/0001736297-26-000027-index.htm",{"events":5134},[5135,5136,5137],"Board Member Appointed","Auditor Resignation","Say-on-Pay Approved","Astera Labs, Inc. Announces Results of 2026 Annual Stockholders Meeting","Astera Labs, Inc. held its 2026 Annual Stockholders Meeting on June 4, 2026, where shareholders elected three new Class II directors, ratified the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm, and approved, on an advisory basis, the compensation of named executive officers and the frequency of future advisory votes on executive compensation.","2026-06-08 21:07:55",[],{"symbol":5,"accessionnumber":5143,"filingdate":581,"sec_url":5144,"tags":5145,"headline":5148,"summary":5149,"sector":5120,"industry":5121,"date_processed":5150,"impact_score":5123,"exhibits":5151,"isLocked":5129},"0001736297-26-000017","https://www.sec.gov/Archives/edgar/data/1736297/000173629726000017/0001736297-26-000017-index.htm",{"events":5146},[5115,5147,5116],"Product Launch","Astera Labs Reports Record Q1 2026 Revenue and New Product Shipments","Astera Labs, Inc. reported record quarterly revenue of $308.4 million for the first quarter of fiscal 2026, marking a 14% sequential increase and a 93% year-over-year increase. The company attributed the growth to robust demand for its PCIe 6 portfolio. Astera Labs also announced the shipment of its new Scorpio X-Series 320-lane AI Fabric switch and expanded its Scorpio P-Series PCIe 6 switch family. The company provided a financial outlook for the second quarter of fiscal 2026, estimating revenue within a range of $355 million to $365 million.","2026-05-05 20:11:56",[5152],{"exhibit_number":5126,"htm_reference":5153,"full_url":5154},"q126exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1736297/000173629726000017/q126exhibit991.htm",{"symbol":5,"accessionnumber":4990,"filingdate":919,"sec_url":4992,"tags":5156,"headline":5161,"summary":5162,"sector":5120,"industry":5121,"date_processed":5163,"impact_score":5164,"exhibits":5165,"isLocked":5129},{"events":5157},[5158,5159,5160],"CFO Resignation","New CFO Appointed","Executive Employment Agreement","Astera Labs Announces Retirement of CFO and Appointment of New CFO","On February 4, 2026, Astera Labs, Inc. announced the retirement of its Chief Financial Officer, Michael Tate, effective March 2, 2026. Tate will transition to a role as Strategic Advisor to the CEO until September 1, 2026. Desmond Lynch has been appointed as the new CFO, effective the same date. Lynch previously served as Senior Vice President, Finance and CFO of Rambus Inc. and has extensive experience in finance roles at other semiconductor companies. His compensation package includes an initial annual base salary of $500,000, performance bonuses, restricted stock units, and performance stock units with various vesting conditions.","2026-02-10 21:24:56","HIGH",[5166,5170],{"exhibit_number":5167,"htm_reference":5168,"full_url":5169},"EX-10.1","tm265461d2_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1736297/000110465926012649/tm265461d2_ex10-1.htm",{"exhibit_number":5171,"htm_reference":5172,"full_url":5173},"EX-10.2","tm265461d2_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1736297/000110465926012649/tm265461d2_ex10-2.htm",{"symbol":5,"accessionnumber":4995,"filingdate":919,"sec_url":4997,"tags":5175,"headline":5179,"summary":5180,"sector":5120,"industry":5121,"date_processed":5181,"impact_score":5123,"exhibits":5182,"isLocked":5129},{"events":5176},[5177,5178],"Securities Purchase Agreement","Unregistered Stock Issuance","Astera Labs, Inc. enters into warrant agreement with Amazon","On February 5, 2026, Astera Labs, Inc. entered into a Transaction Agreement with Amazon.com, Inc. and a Warrant Agreement with Amazon.com NV Investment Holdings LLC. The agreements allow Amazon to acquire up to 3,262,299 shares of Astera Labs' common stock at an exercise price of $142.82 per share, exercisable until February 5, 2033. The Warrant Shares will vest upon the achievement of specified performance conditions related to payments for the purchase of Astera Labs' products.","2026-02-10 21:03:41",[5183,5187],{"exhibit_number":5184,"htm_reference":5185,"full_url":5186},"EX-4.1","tm265461d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1736297/000110465926012606/tm265461d1_ex4-1.htm",{"exhibit_number":5167,"htm_reference":5188,"full_url":5189},"tm265461d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1736297/000110465926012606/tm265461d1_ex10-1.htm",{"symbol":5,"accessionnumber":4985,"filingdate":919,"sec_url":4987,"tags":5191,"headline":5195,"summary":5196,"sector":5120,"industry":5121,"date_processed":5197,"impact_score":5164,"exhibits":5198,"isLocked":5129},{"events":5192},[5115,5116,5117,5193,5194],"Strategic Partnership","Key Executive Appointment","Astera Labs Reports Record Q4 and FY 2025 Revenue, Provides Q1 2026 Outlook","Astera Labs, Inc. announced preliminary financial results for Q4 and full fiscal year 2025, reporting a record quarterly revenue of $270.6 million, up 17% sequentially, and full-year revenue of $852.5 million, up 115% year-over-year. The company also provided its financial outlook for Q1 2026, expecting revenue between $286 million and $297 million. Key highlights include strong GAAP and non-GAAP financial performance, significant business developments such as the expansion of their Scorpio X-Series smart fabric roadmap and the opening of a new design center in Israel, and a positive market outlook for AI connectivity solutions.","2026-02-10 21:10:44",[5199],{"exhibit_number":5126,"htm_reference":5200,"full_url":5201},"q425exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1736297/000173629726000005/q425exhibit991.htm",{"symbol":5,"accessionnumber":5000,"filingdate":1007,"sec_url":5002,"tags":5203,"headline":5206,"summary":5207,"sector":5120,"industry":5121,"date_processed":5208,"impact_score":5164,"exhibits":5209,"isLocked":5129},{"events":5204},[5205,5194],"New CEO Appointed","Astera Labs Appoints New Chief Accounting Officer","On January 20, 2026, Astera Labs, Inc. announced the appointment of Germaine Cota as Chief Accounting Officer and Vice President of Finance, effective January 20, 2026. Ms. Cota, a seasoned financial executive with extensive experience at major companies such as BILL Holdings, 8x8, Inc., Mercari, Inc., and LinkedIn Corporation, will serve as the Company's principal accounting officer. Her compensation package includes an annual base salary of $375,000, a discretionary performance bonus target of 50% of her base salary, a one-time hiring or relocation bonus of $130,000, and restricted stock units (RSUs) with an aggregate value of $4,000,000. The appointment is expected to strengthen Astera Labs' financial oversight and compliance.","2026-01-20 21:02:42",[],{"symbol":5,"accessionnumber":5011,"filingdate":1298,"sec_url":5013,"tags":5211,"headline":5213,"summary":5214,"sector":5120,"industry":5121,"date_processed":5215,"impact_score":5123,"exhibits":5216,"isLocked":5129},{"2.02":5212},[5115,5116],"Astera Labs Reports Strong Q3 2025 Financial Results with Record Revenue and Earnings","Astera Labs, Inc. announced its financial results for the third quarter of fiscal year 2025, reporting a record quarterly revenue of $230.6 million, up 20% sequentially and 104% year-over-year. The company achieved GAAP gross margin of 76.2% and GAAP net income of $91.1 million, with GAAP diluted earnings per share of $0.50. Non-GAAP diluted earnings per share were $0.49. The strong performance was driven by robust demand across its signal conditioning, smart cable module, and switch fabric portfolios as new AI platforms ramped up production.","2025-11-04 21:09:57",[5217],{"exhibit_number":5126,"htm_reference":5218,"full_url":5219},"q325exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1736297/000173629725000145/q325exhibit991.htm",{"symbol":5,"accessionnumber":5016,"filingdate":1348,"sec_url":5018,"tags":5221,"headline":5226,"summary":5227,"sector":5120,"industry":5121,"date_processed":5228,"impact_score":5164,"exhibits":5229,"isLocked":5129},{"8.01":5222,"9.01":5224},[5223,5223],"Major Legal Settlement",[5225],"Exhibits Furnished","Astera Labs Announces Acquisition of aiXscale Photonics","On October 22, 2025, Astera Labs, Inc. announced the acquisition of aiXscale Photonics GmbH, a deal expected to enable scale-up photonic chiplets in AI Infrastructure 2.0 and accelerate Astera Labs' deployment of rack-scale solutions. The acquisition aims to combine aiXscale's fiber-chip coupling technologies with Astera Labs' connectivity and signal processing portfolio. The transaction is subject to customary closing conditions.","2025-10-22 20:03:41",[5230],{"exhibit_number":5126,"htm_reference":5231,"full_url":5232},"exhibit99110222025.htm","https://www.sec.gov/Archives/edgar/data/1736297/000173629725000136/exhibit99110222025.htm",{"symbol":5,"accessionnumber":5026,"filingdate":1651,"sec_url":5028,"tags":5234,"headline":5237,"summary":5238,"sector":5120,"industry":5121,"date_processed":5239,"impact_score":5123,"exhibits":5240,"isLocked":5129},{"2.02":5235,"9.01":5236},[5115,5116],[5225],"Astera Labs Reports Strong Q2 2025 Financial Results and Provides Q3 2025 Outlook","Astera Labs, Inc. announced its financial results for the second quarter of fiscal year 2025, reporting record quarterly revenue of $191.9 million, a 20% increase sequentially and a 150% increase year-over-year. The company also reported GAAP gross margin of 75.8% and GAAP net income of $51.2 million. For the third quarter of fiscal 2025, Astera Labs estimates revenue between $203 million and $210 million, with GAAP gross margin of approximately 75%. The company continues to ramp up its PCIe 6 product portfolio and expand its Scorpio fabric switch design wins across multiple customers and applications.","2025-08-22 00:57:04",[5241],{"exhibit_number":5126,"htm_reference":5242,"full_url":5243},"q225exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1736297/000173629725000097/q225exhibit991.htm",{"symbol":5,"accessionnumber":5031,"filingdate":1869,"sec_url":5033,"tags":5245,"headline":5249,"summary":5250,"sector":5120,"industry":5121,"date_processed":5251,"impact_score":5123,"exhibits":5252,"isLocked":5129},{"5.07":5246},[5247,5248,5137],"Director Elections Results","Equity Plan Approved","Astera Labs, Inc. Announces Results of 2025 Annual Stockholders Meeting","Astera Labs, Inc. held its 2025 Annual Stockholders Meeting on June 5, 2025, where stockholders elected three new Class I directors and ratified the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2025. The new directors are Jitendra Mohan, Stefan Dyckerhoff, and Bethany Mayer. The auditor ratification was approved by a significant majority of the votes cast.","2025-08-22 15:36:59",[],{"symbol":5,"accessionnumber":5041,"filingdate":2005,"sec_url":5043,"tags":5254,"headline":5258,"summary":5259,"sector":5120,"industry":5121,"date_processed":5260,"impact_score":5164,"exhibits":5261,"isLocked":5129},{"2.02":5255,"9.01":5257},[5115,5256],"Raised Guidance",[5225],"Astera Labs Reports Strong Q1 2025 Financial Results and Outlook","Astera Labs, Inc. announced preliminary financial results for the first quarter of fiscal year 2025, with record quarterly revenue of $159.4 million, a 13% increase sequentially and 144% year-over-year. The company reported GAAP diluted earnings per share of $0.18 and non-GAAP diluted earnings per share of $0.33. Astera Labs also provided financial outlook for the second quarter of fiscal 2025, expecting revenue between $170 million to $175 million and non-GAAP diluted earnings per share between $0.32 to $0.33. The company saw strong demand for its PCIe scale-up and Ethernet scale-out connectivity solutions and expanded its product portfolio with the production ramp of its PCIe Gen 6 connectivity portfolio.","2025-08-23 00:20:36",[],{"symbol":5,"accessionnumber":5046,"filingdate":2265,"sec_url":5048,"tags":5263,"headline":5267,"summary":5268,"sector":5120,"industry":5121,"date_processed":5269,"impact_score":5164,"exhibits":5270,"isLocked":5129},{"5.02":5264,"9.01":5265},[5205],[5266],"No viable tag","Astera Labs Appoints Dr. Craig Barratt to Board of Directors","On March 2, 2025, Astera Labs, Inc. announced the appointment of Dr. Craig Barratt to its Board of Directors, increasing the board size from seven to eight. Dr. Barratt, an independent director, brings extensive experience in scaling technology companies and has served as a board member for several tech firms. He will receive compensation in line with the company's policy for non-employee directors, including a one-time restricted stock unit award and standard indemnification. Dr. Barratt's expertise is expected to support Astera Labs in its expansion in AI and cloud infrastructure connectivity.","2025-08-23 22:45:32",[],{"symbol":5,"accessionnumber":5056,"filingdate":2343,"sec_url":5058,"tags":5272,"headline":5275,"summary":5276,"sector":5120,"industry":5121,"date_processed":5277,"impact_score":5123,"exhibits":5278,"isLocked":5129},{"2.02":5273,"9.01":5274},[5115,5116],[5225],"Astera Labs Reports Strong Q4 and Full-Year 2024 Financial Results","Astera Labs, Inc. reported strong financial results for the fourth quarter and full fiscal year 2024, with record quarterly revenue of $141.1 million and full-year revenue of $396.3 million. The company achieved a significant 25% sequential and 179% year-over-year revenue growth for Q4. Non-GAAP gross margin was 74.1%, and non-GAAP operating income was $48.4 million for Q4. For the full year, non-GAAP net income was $143.3 million. The company also provided financial guidance for Q1 fiscal 2025 with expected revenue between $151 million and $155 million.","2025-11-14 00:00:37",[5279],{"exhibit_number":5126,"htm_reference":5280,"full_url":5281},"q424exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1736297/000173629725000001/q424exhibit991.htm",{"symbol":5,"accessionnumber":5061,"filingdate":2526,"sec_url":5063,"tags":5283,"headline":5286,"summary":5287,"sector":5120,"industry":5121,"date_processed":5288,"impact_score":5123,"exhibits":5289,"isLocked":5129},{"1.01":5284},[5285],"New Major Contract","Astera Labs Enters into Major Lease Agreement","On December 16, 2024, Astera Labs, Inc. entered into a lease agreement with SI 37, LLC for approximately 154,231 square feet of office space in San Jose, California. The lease will serve as the company's new corporate headquarters once construction is complete, with an initial term of 90 months starting from the Commencement Date. The monthly rent will begin at $385,577.50 and increase by about 3% annually. The company has options to extend the lease and expand the leased premises.","2025-11-21 23:59:09",[],{"symbol":5,"accessionnumber":5071,"filingdate":2708,"sec_url":5073,"tags":5291,"headline":5294,"summary":5295,"sector":5120,"industry":5121,"date_processed":5296,"impact_score":5123,"exhibits":5297,"isLocked":5129},{"2.02":5292,"9.01":5293},[5115,5116],[5225],"Astera Labs Reports Record Quarterly Revenue of $113.1M","Astera Labs, Inc. announced its financial results for the third quarter of fiscal year 2024, reporting record quarterly revenue of $113.1 million, a 47% increase sequentially and a 206% increase year-over-year. The company also introduced new Scorpio Smart Fabric Switches for AI infrastructure, joined the Ultra Accelerator Link Consortium, and showcased its technology at the 2024 OCP Global Summit. Non-GAAP gross margin was 77.8%, and non-GAAP operating margin was 32.4%. For the fourth quarter, Astera Labs expects revenue between $126 million and $130 million.","2025-12-04 23:48:45",[5298],{"exhibit_number":5126,"htm_reference":5299,"full_url":5300},"q324exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1736297/000173629724000042/q324exhibit991.htm",{"symbol":5,"accessionnumber":5081,"filingdate":3056,"sec_url":5083,"tags":5302,"headline":5307,"summary":5308,"sector":5120,"industry":5121,"date_processed":5309,"impact_score":5123,"exhibits":5310,"isLocked":5129},{"2.02":5303,"8.01":5304,"9.01":5306},[5115],[5305],"Corporate Update",[5225],"Astera Labs Announces Strong Q2 Financial Results and Lock-up Agreement Termination","Astera Labs, Inc. reported record quarterly revenue of $76.9 million for Q2 FY 2024, marking a 18% sequential and 619% year-over-year increase. The company also announced that the lock-up period for its officers, directors, and major shareholders will end on August 8, 2024, following the release of its Q2 earnings. The company demonstrated robust top-line growth and secured multiple design wins across diverse AI platform architectures. Additionally, Astera Labs expanded its PCIe 6.x testing capabilities and announced plans to open a new R&D site in India to scale its global operations.","2025-08-23 18:20:28",[],{"symbol":5,"accessionnumber":5086,"filingdate":3218,"sec_url":5088,"tags":5312,"headline":5315,"summary":5316,"sector":5120,"industry":5121,"date_processed":5317,"impact_score":5123,"exhibits":5318,"isLocked":5129},{"5.02":5313,"9.01":5314},[5135],[5225],"Astera Labs Appoints Bethany Mayer to Board of Directors","On June 23, 2024, Astera Labs, Inc. announced the appointment of Bethany Mayer to its Board of Directors. Mayer, with extensive experience in technology and leadership, brings expertise from her previous roles at Ixia, HP Inc, and Blue Coat Systems, among others. Her addition to the board is expected to support Astera Labs' mission to scale AI and cloud infrastructure solutions. Mayer will also join the Audit Committee, effective July 25, 2024. She will receive a prorated annual retainer and a one-time restricted stock unit award as part of her compensation. There are no conflicts of interest associated with her appointment.","2025-08-23 12:51:23",[],{"symbol":5,"accessionnumber":5096,"filingdate":3393,"sec_url":5098,"tags":5320,"headline":5323,"summary":5324,"sector":5120,"industry":5121,"date_processed":5325,"impact_score":5123,"exhibits":5326,"isLocked":5129},{"2.02":5321,"9.01":5322},[5115,5116],[5225],"Astera Labs Reports Record Q1 Revenue and Provides Financial Outlook","Astera Labs, Inc. announced its preliminary financial results for the first quarter of fiscal 2024 on May 7, 2024. The company reported a record quarterly revenue of $65.3 million, up 29% sequentially and up 269% year-over-year, driven by the expanding AI infrastructure build-out. Astera Labs also announced the sampling of its third generation Aries Smart DSP Retimers for PCIe 6.x connectivity to support next-generation cloud infrastructure. The company expects Q2 revenue to increase within a range of 10% to 12% compared with the prior quarter. A press release with additional details is furnished as Exhibit 99.1 to this Current Report on Form 8-K.","2025-08-22 18:29:33",[5327],{"exhibit_number":5126,"htm_reference":5328,"full_url":5329},"q124earningreleasetable.htm","https://www.sec.gov/Archives/edgar/data/1736297/000173629724000004/q124earningreleasetable.htm",{"symbol":5,"accessionnumber":5101,"filingdate":3405,"sec_url":5103,"tags":5331,"headline":5334,"summary":5335,"sector":5120,"industry":5121,"date_processed":5336,"impact_score":5337,"exhibits":5338,"isLocked":5129},{"8.01":5332,"9.01":5333},[5305],[5225],"Lock-Up Period Termination for Astera Labs IPO Shares","Astera Labs, Inc. announced on April 30, 2024, that the lock-up period for certain shares will terminate early on May 9, 2024, if the company's stock price meets specific conditions. The lock-up period restricts the ability of certain shareholders to sell or transfer their shares. The Early Release Condition is met if the stock price is at least 25% greater than the IPO price for any 5 out of the 10 consecutive trading days ending on, and including, the Initial Earnings Release Date, which is set for May 7, 2024. For other shares, the lock-up restrictions will continue until the end of the lock-up period, which is the earlier of the second trading day following the Initial Earnings Release Date or 180 days after March 19, 2024.","2025-08-22 17:48:54","LOW",[],{"symbol":5,"accessionnumber":5106,"filingdate":3534,"sec_url":5108,"tags":5340,"headline":5350,"summary":5351,"sector":5120,"industry":5121,"date_processed":5352,"impact_score":5164,"exhibits":5353,"isLocked":5129},{"3.02":5341,"3.03":5342,"5.03":5344,"8.01":5347,"9.01":5349},[5178],[5343],"Material Modification of Rights of Security Holders",[5345,5346],"Articles of Incorporation Amendment","Bylaw Amendment",[5348],"IPO Completed",[5266],"Astera Labs Completes IPO and Converts Preferred Stock","On March 22, 2024, Astera Labs, Inc. completed its IPO, issuing 22,770,000 shares of common stock at $36.00 per share. The company also converted all outstanding shares of its preferred stock into an equal number of common shares as part of the IPO process. The IPO did not generate proceeds for the company from the shares sold by existing stockholders.","2025-08-22 09:24:34",[5354,5358],{"exhibit_number":5355,"htm_reference":5356,"full_url":5357},"EX-3.1","d800855dex31.htm","https://www.sec.gov/Archives/edgar/data/1736297/000119312524080594/d800855dex31.htm",{"exhibit_number":5359,"htm_reference":5360,"full_url":5361},"EX-3.2","d800855dex32.htm","https://www.sec.gov/Archives/edgar/data/1736297/000119312524080594/d800855dex32.htm",null,1789889644014]