[{"data":1,"prerenderedAt":5988},["ShallowReactive",2],{"company-overview-CRDO":3},{"company_profile":4,"ohlc":15,"spy":4087,"trading_signals":5363,"company_actions":5508,"filings_8k":5792,"report_history":5987,"insider_summary":5987,"filings_summary":5987,"financials_summary":5987,"institutional_summary":5987,"seo_links":5987},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"CRDO","Credo Technology Group Holding Ltd.","NASDAQ","XNGS","Technology","Semiconductors",500,"https://credosemi.com","\"Credo Technology Group Holding Ltd. is a provider of connectivity solutions critical for modern high-speed networks and data infrastructure. Specializing in delivering cutting-edge products designed to optimize bandwidth, Credo serves a pivotal role in addressing the ever-increasing demand for efficient data transmission. Its offerings encompass high-performance semiconductors, optical components, and system-level solutions that are essential for data center, hyperscale cloud, service providers, and enterprise networks. Credo is at the forefront of a technological shift, bolstering the architecture that supports the digital ecosystem by enabling faster and more reliable data flows.","",[16,22,28,34,40,46,52,58,64,70,76,82,88,94,100,106,112,118,123,129,135,141,147,153,159,165,171,177,183,189,194,200,206,212,218,224,230,236,242,247,252,256,262,268,274,280,286,292,297,303,309,315,321,326,332,338,344,350,356,361,367,373,378,384,390,396,402,408,414,420,426,430,435,440,446,452,458,464,470,476,482,488,494,499,505,511,517,523,529,535,541,547,553,559,565,571,576,582,588,594,598,604,610,616,622,628,634,640,646,651,657,663,668,674,680,686,692,697,703,709,715,721,727,733,738,744,750,756,762,768,774,780,786,791,797,802,808,814,820,826,832,838,844,850,856,862,868,874,880,886,891,897,903,909,915,921,927,933,939,945,951,957,963,969,975,981,987,993,999,1005,1009,1015,1021,1027,1033,1039,1045,1050,1056,1062,1068,1074,1079,1085,1091,1096,1102,1108,1114,1120,1125,1131,1137,1143,1149,1155,1161,1166,1172,1178,1184,1188,1193,1199,1205,1211,1217,1223,1228,1234,1239,1245,1251,1256,1261,1267,1273,1279,1285,1291,1297,1303,1308,1313,1319,1325,1331,1336,1342,1347,1352,1358,1362,1368,1374,1380,1386,1392,1398,1402,1408,1414,1420,1426,1432,1438,1442,1447,1452,1458,1463,1469,1475,1480,1485,1491,1497,1503,1509,1515,1521,1526,1530,1536,1542,1548,1552,1558,1564,1569,1575,1581,1587,1592,1598,1603,1609,1614,1620,1625,1631,1637,1642,1648,1654,1659,1665,1671,1677,1682,1688,1694,1700,1706,1712,1716,1721,1727,1733,1739,1744,1750,1755,1761,1767,1773,1779,1785,1791,1797,1802,1807,1812,1818,1824,1830,1836,1841,1847,1853,1859,1865,1871,1877,1883,1889,1894,1900,1906,1912,1917,1923,1929,1935,1941,1946,1952,1958,1964,1970,1976,1982,1988,1994,2000,2006,2012,2017,2023,2029,2035,2041,2047,2053,2059,2065,2071,2077,2083,2089,2095,2101,2106,2112,2118,2123,2128,2134,2139,2145,2151,2155,2161,2167,2173,2178,2183,2189,2195,2201,2206,2211,2216,2221,2227,2232,2238,2243,2249,2255,2261,2266,2272,2278,2284,2290,2296,2302,2308,2314,2320,2326,2332,2338,2344,2350,2356,2361,2367,2373,2379,2385,2389,2395,2401,2407,2413,2419,2424,2430,2436,2441,2447,2452,2457,2462,2467,2473,2478,2484,2488,2493,2499,2504,2510,2516,2522,2527,2532,2537,2542,2548,2554,2560,2566,2572,2577,2582,2588,2593,2599,2604,2610,2616,2622,2627,2632,2637,2642,2648,2652,2658,2662,2666,2672,2678,2682,2688,2693,2698,2703,2708,2714,2720,2726,2731,2737,2741,2746,2751,2757,2761,2767,2773,2779,2784,2789,2795,2801,2807,2813,2819,2825,2830,2835,2841,2847,2853,2858,2863,2869,2874,2880,2885,2891,2896,2902,2908,2914,2920,2925,2930,2934,2939,2945,2950,2955,2961,2966,2972,2976,2981,2986,2991,2995,3001,3007,3013,3018,3024,3030,3036,3041,3046,3051,3057,3061,3067,3073,3078,3083,3089,3094,3098,3102,3107,3113,3119,3125,3131,3134,3139,3145,3149,3153,3159,3162,3168,3173,3178,3182,3186,3190,3194,3200,3205,3210,3215,3221,3226,3230,3234,3239,3243,3248,3253,3258,3264,3269,3275,3281,3287,3293,3299,3305,3311,3317,3320,3325,3331,3336,3341,3347,3353,3359,3364,3368,3372,3376,3382,3388,3394,3398,3402,3407,3413,3417,3423,3428,3432,3437,3442,3448,3453,3459,3464,3470,3476,3482,3488,3492,3496,3500,3505,3510,3513,3517,3522,3528,3533,3538,3542,3547,3553,3559,3565,3571,3576,3582,3587,3592,3596,3600,3605,3608,3612,3617,3623,3627,3633,3638,3641,3645,3649,3653,3659,3664,3669,3673,3676,3682,3687,3690,3693,3696,3699,3702,3708,3713,3717,3720,3724,3728,3731,3736,3741,3745,3751,3753,3758,3764,3768,3773,3777,3783,3787,3791,3795,3798,3803,3806,3809,3813,3818,3822,3827,3831,3835,3838,3842,3844,3848,3851,3856,3859,3863,3867,3871,3877,3881,3884,3888,3890,3895,3901,3907,3913,3918,3924,3930,3936,3941,3945,3950,3955,3961,3967,3972,3977,3982,3988,3994,3999,4005,4010,4015,4019,4024,4030,4034,4036,4041,4047,4053,4058,4061,4066,4070,4074,4078,4083],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",171.11,175.98,170.25,175.89,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",168.65,169.8,163.52,168.25,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",153.1,164.55,152.72,161.49,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",153,154.74,149.7,150.39,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",153.69,154.11,149.14,150.09,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-11",162.88,164.8,160.44,162.95,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-09-10",162.35,165.68,159.2,160.31,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":63},"2026-09-09",165.02,173.24,164.19,167.92,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-08",170.55,178,167.22,167.75,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-04",162.1,172.05,160.75,170.57,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":81},"2026-09-03",168.5,171.13,164.11,164.17,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-02",188.63,190.57,161.95,165.22,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-01",220,221.74,206.12,206.63,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-08-31",232,238.4,222.91,226.19,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-28",238.57,240.49,228.6,232.75,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-27",239.15,244.46,233.78,240.24,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-26",223,226.72,219.74,226.49,{"symbol":5,"time":119,"open":120,"high":96,"low":121,"close":122},"2026-08-25",229.06,223.01,226.51,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-24",222.78,223.59,211.5,222.61,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-21",233.05,236.36,223.04,230.57,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-20",235.41,236.5,226.58,231.35,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-19",246.01,250,229.18,234.82,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-18",266.92,269.33,240,245.97,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-17",274.44,286.24,272.3,282.82,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-14",265.5,266.62,253.75,259.9,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-13",265,285.8,262,265.99,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-12",264.32,277.23,254.58,268.16,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-11",243,247.78,237.66,247.69,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-10",254.79,264.5,239.78,239.94,{"symbol":5,"time":190,"open":191,"high":144,"low":192,"close":193},"2026-08-07",241.14,231.25,249.89,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-06",216,238.74,210.42,230.43,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-05",233.79,246.78,223.56,224.63,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-08-04",230,242.5,224.54,237.92,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-08-03",201.55,219.79,195.39,218.35,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-07-31",215.89,216.99,199.39,206.99,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-30",187.13,201.35,186.53,201.08,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-29",189.55,193.59,177,177.45,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-28",198.05,199.12,184.68,192.28,{"symbol":5,"time":243,"open":244,"high":90,"low":245,"close":246},"2026-07-27",216.95,197.01,208.14,{"symbol":5,"time":248,"open":249,"high":249,"low":250,"close":251},"2026-07-24",231.32,209.55,213.15,{"symbol":5,"time":253,"open":254,"high":191,"low":255,"close":138},"2026-07-23",223.93,223.25,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-22",216.55,231.88,214.48,228.27,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-21",224.44,225.84,216.4,223.87,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-20",213.5,221.42,210.13,212.07,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-17",193.53,209.97,185.87,202.68,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-16",218.74,222.32,201.93,207.97,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-15",238,239.81,217.42,226.74,{"symbol":5,"time":293,"open":294,"high":294,"low":295,"close":296},"2026-07-14",252.51,235.39,236.18,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-13",248.52,252.81,235.5,236.88,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-10",263.73,268.6,253.43,257.79,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-07-09",274.17,279.2,261.33,265.65,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-07-08",242.1,264.2,240.5,258.69,{"symbol":5,"time":322,"open":323,"high":163,"low":324,"close":325},"2026-07-07",249.86,235.59,246.4,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-06",252.49,280.5,248.02,265.55,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-07-02",260.02,278.11,233.17,241.91,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-07-01",261.55,271,253.52,259.09,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-06-30",249.4,275.43,244.06,271.95,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-06-29",241.19,247.4,225.66,245.68,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":288},"2026-06-26",261.26,262.56,231.08,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-25",288.53,290.43,259,268.03,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-24",281.15,284,259.72,268.99,{"symbol":5,"time":374,"open":375,"high":370,"low":376,"close":377},"2026-06-23",277.64,265.53,272.01,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-22",290.78,308.67,287.25,302.52,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-06-18",258.74,274.9,252.69,271.83,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-17",249.76,261.87,243.06,249.33,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-16",256.13,258.36,238.97,239.18,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-15",263,264.25,243.33,259.41,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-12",270.02,270.21,241.12,250.81,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-11",243.66,268.18,242,264.76,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-10",228,261.38,225.39,237.68,{"symbol":5,"time":427,"open":291,"high":428,"low":250,"close":429},"2026-06-09",252.7,234.32,{"symbol":5,"time":431,"open":432,"high":433,"low":127,"close":434},"2026-06-08",217.19,227.51,222.27,{"symbol":5,"time":436,"open":437,"high":438,"low":279,"close":439},"2026-06-05",208.12,234.22,206.89,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-04",204.66,227.69,200,217.5,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-06-03",230.52,235,204,214.6,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-06-02",219.05,245.95,210.72,229,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-06-01",240.02,243.21,223.54,226.1,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-05-29",228.25,240.81,224.5,236.03,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-05-28",222.24,229.39,212.72,222.35,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-27",224.13,226,210.08,221.23,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-26",228.01,233.7,211.58,221.64,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-22",196.85,218.95,195.47,218.41,{"symbol":5,"time":495,"open":496,"high":497,"low":496,"close":498},"2026-05-21",180.06,195.7,193.39,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-20",172.3,187.7,171.31,182.98,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-05-19",151.33,171.64,148.95,168.99,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-18",171.84,172.25,150.41,156.27,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-15",177.24,178.46,171.02,172.17,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-14",186.5,187.25,178.87,184.54,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-05-13",201.9,202.75,186,189.36,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":540},"2026-05-12",203.25,210.3,183.4,198.57,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":546},"2026-05-11",187.31,210.97,186.78,210.22,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-05-08",193.2,196.7,182.8,188.51,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-07",195.62,202.28,185.7,188.29,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-05-06",197.92,198.58,184.2,198.29,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-05-05",183.51,199.81,183.47,193.57,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":496},"2026-05-04",187.27,188.2,178.88,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-05-01",175.8,184.88,171.48,184.38,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-04-30",179.67,180.53,167.5,174.01,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-04-29",171.56,175.96,165.01,175.77,{"symbol":5,"time":595,"open":596,"high":67,"low":49,"close":597},"2026-04-28",169.21,165.92,{"symbol":5,"time":599,"open":600,"high":601,"low":602,"close":603},"2026-04-27",190.8,190.98,176.4,180.5,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-04-24",188.75,198.97,186.57,195.04,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-04-23",185.9,193.23,179.11,185.54,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":621},"2026-04-22",186.62,191.84,183.62,189.49,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":627},"2026-04-21",179.7,184.46,174.62,183.32,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-04-20",160.65,174.61,160.2,174.53,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-17",163.76,165,152.09,160.69,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-04-16",164.6,166.5,153.25,158.93,{"symbol":5,"time":647,"open":648,"high":649,"low":632,"close":650},"2026-04-15",164.54,168.97,168.35,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-14",154.23,163.68,149,159.52,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-04-13",123.66,135.87,123.3,134.36,{"symbol":5,"time":664,"open":665,"high":666,"low":665,"close":667},"2026-04-10",108.18,122.31,119.59,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-09",110.78,112.57,106.09,107.93,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-08",113.87,114.94,106.8,110.21,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-04-07",101.73,107.04,101.65,106.79,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-04-06",101.49,106.5,101.3,102.46,{"symbol":5,"time":693,"open":694,"high":695,"low":694,"close":696},"2026-04-02",91.09,102.38,101.45,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-04-01",96.35,98.76,94.61,95.92,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-03-31",89.39,94.23,88.1,93.87,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-03-30",95.13,95.98,86.49,87.81,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-27",95,97.5,93.65,95.24,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-26",101.32,101.64,96.15,96.44,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-25",102.2,104.42,101.16,103.91,{"symbol":5,"time":734,"open":735,"high":735,"low":736,"close":737},"2026-03-24",105.36,98.21,100.3,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-03-23",105.39,110.2,103.05,105.1,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-03-20",105.16,106.19,101.67,103.4,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-03-19",100.18,107.85,99.64,107.09,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-18",101.99,106.93,101.12,101.72,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-03-17",122.59,125.7,102.25,104.06,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":773},"2026-03-16",119.16,123.28,112.5,116.88,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-03-13",113.02,117.9,112.49,117.69,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-03-12",113.08,114.64,108.58,111.57,{"symbol":5,"time":787,"open":788,"high":789,"low":788,"close":790},"2026-03-11",112.82,120.76,115.91,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-10",114.79,116.19,111.49,112.33,{"symbol":5,"time":798,"open":747,"high":799,"low":800,"close":801},"2026-03-09",116.13,104.8,115.98,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-03-06",111.17,117.83,108.76,109.83,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-03-05",109.08,116.29,109.02,114.74,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-03-04",101.54,107.43,98.86,102.54,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-03-03",101,102.63,92.6,97.3,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-03-02",108.05,115.69,106.66,114.22,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-02-27",111.06,112.96,108.88,112.27,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-02-26",124.47,124.5,110.68,114.48,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-25",118.81,124.69,114.65,123.46,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-24",124.01,125.56,119.88,120.83,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-02-23",122.4,124.41,118.88,124.05,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-20",128.94,131.98,123.43,124.06,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-19",130,131.63,127.09,130.66,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-18",124.35,132.49,121.41,127.91,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-17",117.5,126.96,114.1,124.8,{"symbol":5,"time":887,"open":888,"high":852,"low":889,"close":890},"2026-02-13",122.28,117.01,121.44,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":896},"2026-02-12",131.06,132,121.67,121.78,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":902},"2026-02-11",134.35,134.79,119.38,128.4,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":908},"2026-02-10",141.07,142,131.26,134.72,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":914},"2026-02-09",113.41,124.33,111.08,123.41,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2026-02-06",103.11,113.63,102.3,111.4,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2026-02-05",96,101.82,94.19,98.06,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-02-04",108.04,108.08,95.07,96.95,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2026-02-03",121.11,124.21,104.95,111.31,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-02-02",121.71,123.75,118.53,119.96,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2026-01-30",128.5,132.2,123.59,125.28,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2026-01-29",131.42,135.03,123.25,129.47,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2026-01-28",131.77,134.5,126.53,129.66,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2026-01-27",130.77,133,127.7,129.57,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":974},"2026-01-26",131.22,134.49,127.33,128.02,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2026-01-23",135.98,138.24,131.14,133.16,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2026-01-22",143,144.07,132.5,135.1,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2026-01-21",153.17,153.4,134.15,139.16,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-20",144.73,158.87,143.8,153.22,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-16",150.05,155.41,148.81,150.97,{"symbol":5,"time":1006,"open":1007,"high":49,"low":655,"close":1008},"2026-01-15",163.37,149.12,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2026-01-14",159.5,160,148.58,156.84,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2026-01-13",157.68,164.74,154.41,161.38,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2026-01-12",148.75,156.43,147.36,156.07,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2026-01-09",145.53,157.5,143.62,150.42,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":1038},"2026-01-08",140.44,142.94,135.07,141.59,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":1044},"2026-01-07",128.83,143.2,124.7,141,{"symbol":5,"time":1046,"open":1047,"high":1047,"low":1048,"close":1049},"2026-01-06",139.88,129.51,132.95,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2026-01-05",145.85,148.15,133.11,140.24,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2026-01-02",148.4,152,140.59,143.22,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-12-31",144.2,146.3,143.09,143.89,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-30",144.43,147.72,142.3,144.92,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1047,"close":1078},"2025-12-29",141.33,145.18,144.7,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-26",152.22,152.3,144.66,144.83,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-24",147,151.9,146.91,150.19,{"symbol":5,"time":1092,"open":1093,"high":1090,"low":1094,"close":1095},"2025-12-23",146.69,143.12,147.81,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-12-22",155.72,156.09,148.34,149.94,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-12-19",142.96,151.42,141.09,150.13,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-18",140.95,142.97,136.57,138.57,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-12-17",142.33,143.99,132.76,134.13,{"symbol":5,"time":1121,"open":1122,"high":1072,"low":1123,"close":1124},"2025-12-16",139.76,137.27,140.34,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-12-15",147.01,147.78,141.06,142.02,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-12-12",151,154,142.35,143.91,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-12-11",159.6,160.27,148.86,154.47,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-12-10",168.27,169.64,155.5,157.98,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-12-09",175.36,176.74,167.18,170.29,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-12-08",179.54,181,169.39,178.94,{"symbol":5,"time":1162,"open":1163,"high":525,"low":1164,"close":1165},"2025-12-05",185.17,173.9,176.04,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-12-04",187,189.18,176.5,180.92,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2025-12-03",188.37,190.41,176,189.19,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-12-02",195.63,213.8,186.83,188.44,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":79,"close":79},"2025-12-01",172.02,183.69,{"symbol":5,"time":1189,"open":586,"high":1190,"low":1191,"close":1192},"2025-11-28",177.98,167.48,177.6,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1197,"close":1198},"2025-11-26",156.4,166.98,155.52,164.01,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1203,"close":1204},"2025-11-25",146.38,154.3,139,154.18,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-11-24",137.04,152.38,137,150.85,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1216},"2025-11-21",130.74,137.43,123.87,133.49,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":1221,"close":1222},"2025-11-20",153.88,157.86,133.48,134.73,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1207,"close":1227},"2025-11-19",140.57,146.96,141.88,{"symbol":5,"time":1229,"open":1230,"high":1231,"low":1232,"close":1233},"2025-11-18",139.85,144.53,137.05,139.56,{"symbol":5,"time":1235,"open":906,"high":1236,"low":1237,"close":1238},"2025-11-17",149.02,141.4,145.58,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-11-14",135,151.5,132.05,145.52,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-11-13",157.89,158.09,137.29,142.95,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":43,"close":1255},"2025-11-12",163.41,163.93,160.34,{"symbol":5,"time":1257,"open":597,"high":1258,"low":1259,"close":1260},"2025-11-11",166.68,157.27,158.5,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-11-10",172.9,173.25,164.5,170.16,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-11-07",157.4,163.74,146.41,163.61,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-11-06",174.6,178.99,162.41,162.74,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-11-05",171.25,175.2,168.01,173.16,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1290},"2025-11-04",170.6,178.35,163.84,164.23,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-11-03",191.34,191.68,177.26,180.64,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-10-31",172.85,193.5,170.42,187.62,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":637,"close":1307},"2025-10-30",168.28,179.13,166.62,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":642,"close":1312},"2025-10-29",165.27,172.37,171.52,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-10-28",156,163.49,154.35,162.18,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-10-27",162.32,163.2,153.8,154.96,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1329,"close":1330},"2025-10-24",157.35,163.51,154.63,155.55,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1335,"close":1004},"2025-10-23",136.15,151.66,136,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-22",143.96,148.71,132.18,137.2,{"symbol":5,"time":1343,"open":515,"high":1344,"low":1345,"close":1346},"2025-10-21",153.12,142.51,144.17,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1334},"2025-10-20",148,153.7,147.39,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2025-10-17",132.8,143.95,131.12,143.61,{"symbol":5,"time":1359,"open":960,"high":1360,"low":893,"close":1361},"2025-10-16",136.89,136.53,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-15",136.13,138.87,128.8,131.41,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-10-14",143.55,151.67,129.2,129.75,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-10-13",146,150.3,143.5,149.9,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-10-10",150,151.74,138.26,138.83,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-10-09",145.57,151.52,145.05,151.15,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1397},"2025-10-08",139.4,149.05,137.21,148.87,{"symbol":5,"time":1399,"open":1093,"high":1400,"low":1401,"close":1341},"2025-10-07",146.99,134.8,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-10-06",152.84,156.75,143.75,147.42,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1412,"close":1413},"2025-10-03",155.28,156.89,141.5,143.87,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-10-02",152.46,155.59,145.78,149.63,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-10-01",144.77,145.66,140.51,144.91,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-09-30",146.87,150.26,142.57,145.61,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-09-29",148.45,152.75,145.73,146.01,{"symbol":5,"time":1439,"open":1065,"high":1087,"low":1440,"close":1441},"2025-09-26",139.25,142.93,{"symbol":5,"time":1443,"open":1444,"high":1013,"low":1445,"close":1446},"2025-09-25",139.84,138,144.94,{"symbol":5,"time":1448,"open":1449,"high":1449,"low":1450,"close":1451},"2025-09-24",158.99,146.8,149.38,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-09-23",163.42,164.05,155.21,162.26,{"symbol":5,"time":1459,"open":1460,"high":1170,"low":1461,"close":1462},"2025-09-22",167.85,159.56,164.1,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1468},"2025-09-19",172.84,174,167.32,169.56,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-09-18",173.1,176.7,170.7,172.31,{"symbol":5,"time":1476,"open":1254,"high":1477,"low":1478,"close":1479},"2025-09-17",167.15,157.77,164.44,{"symbol":5,"time":1481,"open":1328,"high":1482,"low":1483,"close":1484},"2025-09-16",168.14,160.6,164.42,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-09-15",161.5,167.91,159.51,163.98,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-09-12",160.03,164.98,158.9,161.99,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-09-11",168.23,168.42,158.61,159.32,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-09-10",156.1,164.06,154.58,163.96,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1513,"close":1514},"2025-09-09",149.45,151.72,147.22,149.03,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":1519,"close":1520},"2025-09-08",144.27,149.08,140.99,147.53,{"symbol":5,"time":1522,"open":1523,"high":1430,"low":1524,"close":1525},"2025-09-05",137.9,136.24,140.82,{"symbol":5,"time":1527,"open":1445,"high":1106,"low":1528,"close":1529},"2025-09-04",132.73,134,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-09-03",124.34,127.28,122.1,124.77,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1541},"2025-09-02",121.91,124.59,116.16,124.27,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-08-29",130.87,131.2,121,123.06,{"symbol":5,"time":1549,"open":1550,"high":899,"low":1550,"close":1551},"2025-08-28",123.69,131.82,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1557},"2025-08-27",120.73,123.98,118.64,122.73,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-08-26",115.28,121.39,115.09,120.1,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":772,"close":1568},"2025-08-25",113.84,117.18,115.41,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1574},"2025-08-22",107.39,116.35,105.86,114.04,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1580},"2025-08-21",105.84,111.22,105,110.86,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1586},"2025-08-20",104.5,106.18,100.06,105.99,{"symbol":5,"time":1588,"open":811,"high":1589,"low":1590,"close":1591},"2025-08-19",116.74,104.79,106.3,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-08-18",116.42,119.5,114.14,118.74,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1589},"2025-08-15",116.69,116.77,112.51,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1608},"2025-08-14",119.45,120.46,114.57,117.33,{"symbol":5,"time":1610,"open":902,"high":1611,"low":1612,"close":1613},"2025-08-13",128.56,116.27,121.13,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1618,"close":1619},"2025-08-12",119.18,125.44,117.23,125.38,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":882,"close":1624},"2025-08-11",119.71,122.8,118.57,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-08-08",120.9,121.05,118.11,120.41,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-08-07",119.8,121.5,116.2,119.78,{"symbol":5,"time":1638,"open":804,"high":1639,"low":1640,"close":1641},"2025-08-06",118.41,110.1,117.34,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-08-05",114.98,115.7,108.5,110.29,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1653},"2025-08-04",109.09,114.9,107.56,114.7,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1658,"close":1652},"2025-08-01",105.48,110.11,102.81,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1664},"2025-07-31",117.98,118.95,110.88,111.55,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-07-30",111.98,116.6,111.25,116.01,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2025-07-29",110,112.67,108.52,109.38,{"symbol":5,"time":1678,"open":1679,"high":929,"low":1680,"close":1681},"2025-07-28",104.63,103.42,107.95,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-07-25",100.15,102.92,99.8,101.22,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-07-24",99.9,102.29,97.21,101.17,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-07-23",92.84,98.45,92.5,98.41,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1705},"2025-07-22",93.22,95.3,88.42,92.93,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-07-21",93.28,98.43,92.91,95.74,{"symbol":5,"time":1713,"open":1709,"high":1709,"low":1714,"close":1715},"2025-07-18",91.15,93.47,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1697},"2025-07-17",101.78,104.35,97.68,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-07-16",102.5,103.38,98.31,101.19,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-07-15",101.9,103.18,99.5,102.59,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-07-14",97.16,100.55,94.63,98.7,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1703,"close":1743},"2025-07-11",95.41,100.13,98.52,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-07-10",97.96,98.07,91.53,97.29,{"symbol":5,"time":1751,"open":923,"high":1752,"low":1753,"close":1754},"2025-07-09",99.36,94.51,97.59,{"symbol":5,"time":1756,"open":1757,"high":1758,"low":1759,"close":1760},"2025-07-08",93.3,94.81,91.4,93.36,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1765,"close":1766},"2025-07-07",91.25,92.79,89.35,92.73,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1771,"close":1772},"2025-07-03",90.6,94.04,90,93.61,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-07-02",86.22,91.03,85.02,89.37,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-07-01",90.79,91.46,84.25,87.59,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-06-30",94.42,94.99,91.41,92.59,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-06-27",94.34,95.08,91.81,93.49,{"symbol":5,"time":1798,"open":1698,"high":1799,"low":1800,"close":1801},"2025-06-26",95.71,91.74,95.05,{"symbol":5,"time":1803,"open":1804,"high":717,"low":1805,"close":1806},"2025-06-25",94.57,90.76,92.2,{"symbol":5,"time":1808,"open":1809,"high":1806,"low":1810,"close":1811},"2025-06-24",87.13,85.32,91.92,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-06-23",84.63,85.79,81.72,84.57,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1823},"2025-06-20",86.7,86.88,83.25,85.51,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1829},"2025-06-18",81.81,86.84,80.6,85.59,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":1835},"2025-06-17",78.76,80.48,77.79,79.71,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1838,"close":1840},"2025-06-16",75.51,79.88,79.17,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-06-13",72.49,76.44,72.03,73.49,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-06-12",71,77.09,70.78,74.34,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1857,"close":1858},"2025-06-11",69.28,72.13,68.64,71.64,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1863,"close":1864},"2025-06-10",71.33,72.31,66.75,68.53,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":1870},"2025-06-09",73.23,74.6,70.81,71.09,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1876},"2025-06-06",74.62,74.89,71.23,72.96,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1881,"close":1882},"2025-06-05",77.12,77.78,72.35,73,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1887,"close":1888},"2025-06-04",73.03,77.29,69.95,76.46,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":1861,"close":1893},"2025-06-03",74.95,80.99,71.92,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1899},"2025-06-02",60.21,63.42,59.88,62.65,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1905},"2025-05-30",62.71,63.05,59.21,60.96,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-05-29",65.9,66.38,62.01,63.83,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1902},"2025-05-28",64.46,64.5,62.54,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-05-27",64,65.09,62.52,63.65,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-05-23",59.24,62.04,59,61.78,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-05-22",60.26,62.53,59.09,60.78,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-05-21",61,63.66,59.57,60.45,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1937,"close":1945},"2025-05-20",61.21,62.46,62.11,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1951},"2025-05-19",57.23,62.06,57.21,61.96,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1957},"2025-05-16",59.82,60.51,59.18,60.13,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1963},"2025-05-15",58.35,59.78,57.49,59.58,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-05-14",60.39,61.44,58.57,59.79,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-05-13",55.78,60.24,55.75,59.07,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2025-05-12",55.77,56.79,53.28,55.23,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2025-05-09",52.2,52.87,49.67,50.8,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":1993},"2025-05-08",49.76,51.73,49.05,51.39,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1999},"2025-05-07",47.29,48.56,46.08,48.43,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-05-06",46.81,47.88,45.65,47.67,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2025-05-05",47.41,49.44,47.16,48.69,{"symbol":5,"time":2013,"open":2008,"high":2014,"low":2015,"close":2016},"2025-05-02",48.75,46.74,48.26,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":2021,"close":2022},"2025-05-01",46.22,47.17,45.15,45.54,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2027,"close":2028},"2025-04-30",40.99,43.09,40.18,43.05,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-04-29",43,43.66,42.54,43.21,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":2039,"close":2040},"2025-04-28",43.97,44,41.77,43.04,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":2045,"close":2046},"2025-04-25",41.99,44.1,41.88,43.68,{"symbol":5,"time":2048,"open":2049,"high":2050,"low":2051,"close":2052},"2025-04-24",40.8,43.69,40.52,42.39,{"symbol":5,"time":2054,"open":2055,"high":2056,"low":2057,"close":2058},"2025-04-23",40.74,42.47,39.71,40.49,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":2063,"close":2064},"2025-04-22",35.67,37.61,35.58,37.02,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":2070},"2025-04-21",35.65,35.86,33.04,34.86,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":2076},"2025-04-17",37.16,37.77,36.16,36.63,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-04-16",36.92,38.02,36.08,37.72,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":2087,"close":2088},"2025-04-15",39.23,40.48,38.7,39.18,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2025-04-14",40.83,41.53,37.93,39.1,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-04-11",37.75,38.99,37.4,38.72,{"symbol":5,"time":2102,"open":2103,"high":2103,"low":2104,"close":2105},"2025-04-10",41.66,37.44,38.24,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":2110,"close":2111},"2025-04-09",36.3,44.28,35.31,43.27,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2116,"close":2117},"2025-04-08",38.44,39.94,34.1,35.3,{"symbol":5,"time":2119,"open":2120,"high":2098,"low":2121,"close":2122},"2025-04-07",30.08,29.09,35.91,{"symbol":5,"time":2124,"open":2125,"high":2116,"low":2126,"close":2127},"2025-04-04",33.99,30.82,33.3,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-04-03",38.33,39.21,37.07,37.14,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2040},"2025-04-02",40.08,44.77,40.03,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2025-04-01",40,41.73,39.03,41.72,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-03-31",38.54,40.35,37.41,40.16,{"symbol":5,"time":2152,"open":2153,"high":2033,"low":2027,"close":2154},"2025-03-28",41.87,40.51,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2159,"close":2160},"2025-03-27",43.47,43.57,41.31,42.43,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2025-03-26",48.53,48.87,44.18,44.95,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":2172},"2025-03-25",49.54,50.48,48.58,49.18,{"symbol":5,"time":2174,"open":2005,"high":2175,"low":2176,"close":2177},"2025-03-24",50.75,47.6,50.53,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":2158,"close":2182},"2025-03-21",44.92,46.63,46.34,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2187,"close":2188},"2025-03-20",45.58,47.31,45.4,46.49,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":2194},"2025-03-19",44.61,47.53,43.95,46.77,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2199,"close":2200},"2025-03-18",46.69,47,43.46,44.07,{"symbol":5,"time":2202,"open":2203,"high":2203,"low":2204,"close":2205},"2025-03-17",49.13,46.15,47.02,{"symbol":5,"time":2207,"open":2188,"high":2208,"low":2209,"close":2210},"2025-03-14",49.2,46.21,49.15,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2166},"2025-03-13",46.46,47.27,43.86,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2192},"2025-03-12",45.74,47.58,44.87,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-03-11",39.38,43.87,39.2,43.36,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2087,"close":2231},"2025-03-10",41.82,42.46,39.45,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2236,"close":2237},"2025-03-07",43.25,44.34,39.47,43.7,{"symbol":5,"time":2239,"open":2240,"high":2193,"low":2241,"close":2242},"2025-03-06",43.58,39.88,42.07,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2247,"close":2248},"2025-03-05",47.21,48.51,43.9,46.73,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2253,"close":2254},"2025-03-04",49.01,55.87,48.4,54.32,{"symbol":5,"time":2256,"open":2257,"high":2258,"low":2259,"close":2260},"2025-03-03",56.8,57.5,49.65,50.42,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":2246,"close":2265},"2025-02-28",50.54,56.26,55.18,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":2271},"2025-02-27",62.74,62.75,52.16,52.6,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2025-02-26",59.61,63.7,58.58,61.29,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2025-02-25",59.01,59.2,53.9,56.97,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":2289},"2025-02-24",64.95,65.62,58.79,60.23,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2294,"close":2295},"2025-02-21",72.15,73.78,66.64,66.78,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2300,"close":2301},"2025-02-20",70.75,71.91,65.08,71.28,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2306,"close":2307},"2025-02-19",74.48,75.03,70.34,71.76,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2313},"2025-02-18",72.91,76.82,72,75.24,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2025-02-14",69.52,71.06,64.93,70.7,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2325},"2025-02-13",71.19,75.1,69.49,70.48,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2331},"2025-02-12",69.68,73.83,68.45,71.35,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2336,"close":2337},"2025-02-11",75,79.41,73.5,73.56,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2342,"close":2343},"2025-02-10",78.97,80.22,76.5,77.08,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":2348,"close":2349},"2025-02-07",80.14,82.51,76,77.28,{"symbol":5,"time":2351,"open":2352,"high":2353,"low":2354,"close":2355},"2025-02-06",81.41,83.43,78,79.64,{"symbol":5,"time":2357,"open":2358,"high":2346,"low":2359,"close":2360},"2025-02-05",77,74.15,79.59,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2365,"close":2366},"2025-02-04",73.04,76.85,70.52,76.25,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2371,"close":2372},"2025-02-03",63.8,72.57,62.51,71.81,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":2378},"2025-01-31",67.21,76.05,66.88,70.02,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2025-01-30",62.92,66.29,62.61,64.6,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":1948,"close":2288},"2025-01-29",59.4,60.81,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2025-01-28",59.55,60.03,54.81,58.15,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":2400},"2025-01-27",68.26,68.55,51.8,55.6,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2405,"close":2406},"2025-01-24",84.65,85.34,80.34,80.47,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2411,"close":2412},"2025-01-23",83.57,85.92,82.52,84.18,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2417,"close":2418},"2025-01-22",83.75,86.69,83.2,85.5,{"symbol":5,"time":2420,"open":2415,"high":2421,"low":2422,"close":2423},"2025-01-21",85.56,76.12,81.52,{"symbol":5,"time":2425,"open":2426,"high":2427,"low":2428,"close":2429},"2025-01-17",77.7,82,75.26,80.02,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2435},"2025-01-16",76.71,78.46,75.28,75.6,{"symbol":5,"time":2437,"open":2438,"high":2348,"low":2439,"close":2440},"2025-01-15",71.5,70.63,75.48,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2445,"close":2446},"2025-01-14",70.88,71.72,68.36,69.39,{"symbol":5,"time":2448,"open":2449,"high":1869,"low":2450,"close":2451},"2025-01-13",70.21,67.25,69.04,{"symbol":5,"time":2453,"open":1862,"high":2454,"low":2455,"close":2456},"2025-01-10",75.29,70.72,73.8,{"symbol":5,"time":2458,"open":2459,"high":2459,"low":2460,"close":2461},"2025-01-08",74.54,69.91,73.02,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2434},"2025-01-07",77.06,77.24,71.36,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2471,"close":2472},"2025-01-06",75.42,78.8,75.02,76.64,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2446,"close":2477},"2025-01-03",71.77,73.11,72.39,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2482,"close":2483},"2025-01-02",68.66,70.97,65.53,70.93,{"symbol":5,"time":2485,"open":2446,"high":2486,"low":2487,"close":2375},"2024-12-31",70.46,67.04,{"symbol":5,"time":2489,"open":2490,"high":2317,"low":2491,"close":2492},"2024-12-30",67.67,66.94,69.6,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2497,"close":2498},"2024-12-27",71.54,71.86,67.4,69.29,{"symbol":5,"time":2500,"open":2438,"high":2501,"low":2502,"close":2503},"2024-12-26",74.2,71.31,72.02,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2024-12-24",69.75,71.7,68.82,71.22,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2514,"close":2515},"2024-12-23",69.69,70.4,67.55,68.92,{"symbol":5,"time":2517,"open":2518,"high":2519,"low":2520,"close":2521},"2024-12-20",65.51,69.66,64.33,68.51,{"symbol":5,"time":2523,"open":2524,"high":2525,"low":2526,"close":2487},"2024-12-19",68.46,69.74,65.54,{"symbol":5,"time":2528,"open":2529,"high":2475,"low":2530,"close":2531},"2024-12-18",71.07,64.87,66.46,{"symbol":5,"time":2533,"open":2534,"high":1844,"low":2535,"close":2536},"2024-12-17",76.3,69.73,69.83,{"symbol":5,"time":2538,"open":2539,"high":2340,"low":2540,"close":2541},"2024-12-16",78.19,74.4,77.25,{"symbol":5,"time":2543,"open":2544,"high":2545,"low":2546,"close":2547},"2024-12-13",71.99,76.53,70.61,75.95,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2552,"close":2553},"2024-12-12",68.6,70,67.32,68.42,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2558,"close":2559},"2024-12-11",67.91,70.36,66.53,69.46,{"symbol":5,"time":2561,"open":2562,"high":2563,"low":2564,"close":2565},"2024-12-10",68.68,68.81,63.12,66.26,{"symbol":5,"time":2567,"open":2568,"high":2569,"low":2570,"close":2571},"2024-12-09",74.12,74.68,66.8,67.03,{"symbol":5,"time":2573,"open":2574,"high":2575,"low":2551,"close":2576},"2024-12-06",70.66,75.32,74.23,{"symbol":5,"time":2578,"open":2579,"high":2580,"low":2581,"close":2513},"2024-12-05",69.2,72.27,66.01,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2586,"close":2587},"2024-12-04",72.11,75.3,67.51,69.01,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":1919,"close":2592},"2024-12-03",64.45,72.3,70.69,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":2598},"2024-12-02",49.38,49.74,47.49,47.8,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":1998,"close":2603},"2024-11-29",46.13,51.4,48.96,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2608,"close":2609},"2024-11-27",46.78,47.23,44.81,45.71,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":2614,"close":2615},"2024-11-26",47.24,48.39,45.83,46.67,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-11-25",46.61,48.65,46.43,47.07,{"symbol":5,"time":2623,"open":2181,"high":2624,"low":2625,"close":2626},"2024-11-22",47.65,45.8,45.84,{"symbol":5,"time":2628,"open":2629,"high":2192,"low":2630,"close":2631},"2024-11-21",44.45,44.37,46.28,{"symbol":5,"time":2633,"open":2038,"high":2634,"low":2635,"close":2636},"2024-11-20",44.6,42.25,42.97,{"symbol":5,"time":2638,"open":2027,"high":2639,"low":2640,"close":2641},"2024-11-19",44.22,40.12,43.94,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2646,"close":2647},"2024-11-18",40.15,41.32,39.95,40.6,{"symbol":5,"time":2649,"open":2650,"high":2650,"low":2088,"close":2651},"2024-11-15",41.42,39.76,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2656,"close":2657},"2024-11-14",46,46.45,41.61,41.9,{"symbol":5,"time":2659,"open":2198,"high":2219,"low":2660,"close":2661},"2024-11-13",45.86,45.87,{"symbol":5,"time":2663,"open":2664,"high":2219,"low":2665,"close":2655},"2024-11-12",46.8,45.72,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2024-11-11",48.33,48.94,45.14,46.48,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":2676,"close":2677},"2024-11-08",47.13,48.32,46.1,48,{"symbol":5,"time":2679,"open":2680,"high":2674,"low":2681,"close":2205},"2024-11-07",45.19,45.11,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2686,"close":2687},"2024-11-06",43.83,44.82,43.07,44.35,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2647,"close":2692},"2024-11-05",40.76,42.92,41.85,{"symbol":5,"time":2694,"open":2695,"high":2058,"low":2696,"close":2697},"2024-11-04",39.85,39.24,40.07,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2700,"close":2702},"2024-11-01",37.95,40.86,40.43,{"symbol":5,"time":2704,"open":2705,"high":2651,"low":2706,"close":2707},"2024-10-31",39.75,36.89,37.7,{"symbol":5,"time":2709,"open":2710,"high":2711,"low":2712,"close":2713},"2024-10-30",40.7,41.28,39.69,40.13,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2024-10-29",40.32,41.92,40.23,41.7,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2724,"close":2725},"2024-10-28",39.22,40.59,38.91,40.14,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":2088},"2024-10-25",39.4,40.19,38.9,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-10-24",38.6,39.31,38.01,39.01,{"symbol":5,"time":2738,"open":2231,"high":2739,"low":2735,"close":2740},"2024-10-23",40.33,38.67,{"symbol":5,"time":2742,"open":2743,"high":2729,"low":2744,"close":2745},"2024-10-22",39.74,38.73,39.7,{"symbol":5,"time":2747,"open":2748,"high":2646,"low":2749,"close":2750},"2024-10-21",37.46,37.24,39.93,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2755,"close":2756},"2024-10-18",37.9,39.06,37.06,37.31,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2748,"close":2062},"2024-10-17",37.86,38.76,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":2765,"close":2766},"2024-10-16",36.82,37.5,35.82,36.99,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2771,"close":2772},"2024-10-15",38.1,38.29,35.63,36.38,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":2777,"close":2778},"2024-10-14",39.11,40.37,37.76,38.15,{"symbol":5,"time":2780,"open":2755,"high":2781,"low":2782,"close":2783},"2024-10-11",39,36.6,38.26,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":2749},"2024-10-10",34.85,37.29,34.69,{"symbol":5,"time":2790,"open":2791,"high":2792,"low":2793,"close":2794},"2024-10-09",34.39,35.87,34.26,35.17,{"symbol":5,"time":2796,"open":2797,"high":2798,"low":2799,"close":2800},"2024-10-08",32.83,33.8,32.5,33.71,{"symbol":5,"time":2802,"open":2803,"high":2804,"low":2805,"close":2806},"2024-10-07",32.37,33.05,31.71,32.54,{"symbol":5,"time":2808,"open":2809,"high":2810,"low":2811,"close":2812},"2024-10-04",31.81,32.7,31.48,32.57,{"symbol":5,"time":2814,"open":2815,"high":2816,"low":2817,"close":2818},"2024-10-03",30.15,32.46,30.06,30.89,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2823,"close":2824},"2024-10-02",29.96,30.8,29.16,30.43,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2829,"close":2821},"2024-10-01",30.88,30.91,29.61,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2822},"2024-09-30",30.94,31.98,30.42,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":2840},"2024-09-27",31.3,31.64,30.76,31.45,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2846},"2024-09-26",31,31.36,29.91,31.23,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-09-25",29.9,30.95,29.58,29.82,{"symbol":5,"time":2854,"open":2845,"high":2855,"low":2856,"close":2857},"2024-09-24",29.99,28.75,29.88,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":2823,"close":2862},"2024-09-23",29.48,30.3,29.79,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2867,"close":2868},"2024-09-20",28.85,29.36,28.31,29.18,{"symbol":5,"time":2870,"open":2871,"high":2851,"low":2872,"close":2873},"2024-09-19",28.3,28,28.98,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2878,"close":2879},"2024-09-18",27.24,28.54,27.03,27.05,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":2876},"2024-09-17",27.9,28.48,26.96,{"symbol":5,"time":2886,"open":2887,"high":2888,"low":2889,"close":2890},"2024-09-16",28.24,28.61,27.66,27.76,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2878,"close":2895},"2024-09-13",27.99,28.63,28.51,{"symbol":5,"time":2897,"open":2898,"high":2899,"low":2900,"close":2901},"2024-09-12",26.55,28.34,26.31,27.77,{"symbol":5,"time":2903,"open":2904,"high":2905,"low":2906,"close":2907},"2024-09-11",25.11,27.55,25.04,26.65,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2912,"close":2913},"2024-09-10",24.53,25.33,24.47,24.9,{"symbol":5,"time":2915,"open":2916,"high":2917,"low":2918,"close":2919},"2024-09-09",24.79,25.34,24.24,24.26,{"symbol":5,"time":2921,"open":2922,"high":2922,"low":2923,"close":2924},"2024-09-06",27.5,24.08,24.38,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2929,"close":2907},"2024-09-05",27.33,28.21,24.94,{"symbol":5,"time":2931,"open":2811,"high":2932,"low":2933,"close":2837},"2024-09-04",32.06,30.6,{"symbol":5,"time":2935,"open":2936,"high":2936,"low":2937,"close":2938},"2024-09-03",34.41,31.38,31.63,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2943,"close":2944},"2024-08-30",35.2,35.85,34.67,34.91,{"symbol":5,"time":2946,"open":2947,"high":2948,"low":2949,"close":2941},"2024-08-29",34,35.95,33.88,{"symbol":5,"time":2951,"open":2952,"high":2953,"low":2954,"close":2116},"2024-08-28",34.96,35.22,33.18,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2959,"close":2960},"2024-08-27",34.78,35.6,33.75,35.38,{"symbol":5,"time":2962,"open":2963,"high":2963,"low":2964,"close":2965},"2024-08-26",36.5,33.93,35.21,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2970,"close":2971},"2024-08-23",35.71,36.81,35.48,36.45,{"symbol":5,"time":2973,"open":2075,"high":2974,"low":2975,"close":2953},"2024-08-22",36.22,34.95,{"symbol":5,"time":2977,"open":2978,"high":2979,"low":2980,"close":2081},"2024-08-21",32,36.11,31.84,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2978},"2024-08-20",31.61,32.29,31.5,{"symbol":5,"time":2987,"open":2988,"high":2989,"low":2990,"close":2989},"2024-08-19",30.37,31.79,29.84,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2849,"close":2834},"2024-08-16",30.11,30.7,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2999,"close":3000},"2024-08-15",29.5,30.38,29.11,30.34,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":3006},"2024-08-14",28.89,29.1,28.05,28.73,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":3011,"close":3012},"2024-08-13",27.91,29,27.6,28.67,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3011},"2024-08-12",27.4,28.17,27.17,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":3022,"close":3023},"2024-08-09",26.63,27.68,26.58,27.47,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":3029},"2024-08-08",25.62,27.18,25.05,26.87,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":3034,"close":3035},"2024-08-07",25.94,26.23,24.78,24.85,{"symbol":5,"time":3037,"open":2913,"high":3038,"low":3039,"close":3040},"2024-08-06",25.49,23.86,25.1,{"symbol":5,"time":3042,"open":3043,"high":3044,"low":3043,"close":3045},"2024-08-05",22.5,25.57,24.6,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":3050,"close":2911},"2024-08-02",25.18,26.33,24.49,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3056},"2024-08-01",27.14,27.74,26.39,26.56,{"symbol":5,"time":3058,"open":2876,"high":3059,"low":2898,"close":3060},"2024-07-31",28.12,27.75,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3065,"close":3066},"2024-07-30",27.45,27.49,25.64,25.96,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":3071,"close":3072},"2024-07-29",28.96,29.3,27.29,27.38,{"symbol":5,"time":3074,"open":3075,"high":3076,"low":2899,"close":3077},"2024-07-26",28.8,29.28,28.58,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":3082,"close":2895},"2024-07-25",29.13,29.38,27.62,{"symbol":5,"time":3084,"open":3085,"high":3086,"low":3087,"close":3088},"2024-07-24",30.07,30.21,29.04,29.35,{"symbol":5,"time":3090,"open":3091,"high":3092,"low":3004,"close":3093},"2024-07-23",29.31,30.92,30.57,{"symbol":5,"time":3095,"open":2855,"high":2861,"low":3096,"close":3097},"2024-07-22",28.97,29.52,{"symbol":5,"time":3099,"open":3100,"high":3100,"low":3101,"close":2997},"2024-07-19",29.69,28.9,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":2877,"close":3106},"2024-07-18",30.96,31.08,29.57,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-07-17",32.62,33.38,30.1,30.45,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":3117,"close":3118},"2024-07-16",33.14,33.96,32.24,33.83,{"symbol":5,"time":3120,"open":3121,"high":3122,"low":3123,"close":3124},"2024-07-15",31.25,33.87,31.11,33.09,{"symbol":5,"time":3126,"open":3127,"high":3128,"low":3129,"close":3130},"2024-07-12",30.99,31.57,30.61,30.87,{"symbol":5,"time":3132,"open":2985,"high":2983,"low":2817,"close":3133},"2024-07-11",30.66,{"symbol":5,"time":3135,"open":3136,"high":3137,"low":2126,"close":3138},"2024-07-10",31.33,31.66,31.21,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":3144},"2024-07-09",31.82,32.32,31.41,31.44,{"symbol":5,"time":3146,"open":3147,"high":2803,"low":2840,"close":3148},"2024-07-08",31.85,31.8,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":2844,"close":2938},"2024-07-05",31.55,32.17,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":3157,"close":3158},"2024-07-03",31.35,32.03,31.01,31.58,{"symbol":5,"time":3160,"open":3123,"high":3161,"low":2839,"close":3155},"2024-07-02",31.91,{"symbol":5,"time":3163,"open":3164,"high":3165,"low":3166,"close":3167},"2024-07-01",31.24,31.34,30.14,31.22,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":2840,"close":3172},"2024-06-28",31.47,32.78,31.94,{"symbol":5,"time":3174,"open":3175,"high":2837,"low":3176,"close":3177},"2024-06-27",29.89,29.71,31.29,{"symbol":5,"time":3179,"open":3180,"high":2990,"low":3181,"close":3176},"2024-06-26",29.24,28.79,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":2883,"close":3106},"2024-06-25",29.17,30,{"symbol":5,"time":3187,"open":3188,"high":3189,"low":3188,"close":3071},"2024-06-24",27,27.78,{"symbol":5,"time":3191,"open":3192,"high":3192,"low":3193,"close":3064},"2024-06-21",28.14,27.02,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3198,"close":3199},"2024-06-20",29.2,29.56,27.73,28.37,{"symbol":5,"time":3201,"open":2894,"high":3202,"low":3203,"close":3204},"2024-06-18",29.75,28.38,29.21,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":3209,"close":3077},"2024-06-17",28.95,29.07,28.2,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3199,"close":3214},"2024-06-14",28.5,29.74,28.88,{"symbol":5,"time":3216,"open":3217,"high":3218,"low":3219,"close":3220},"2024-06-13",29.02,29.53,28.68,28.94,{"symbol":5,"time":3222,"open":3010,"high":3223,"low":3224,"close":3225},"2024-06-12",29.6,28.83,29.08,{"symbol":5,"time":3227,"open":3228,"high":2895,"low":3229,"close":3212},"2024-06-11",28.08,27.61,{"symbol":5,"time":3231,"open":3232,"high":3175,"low":3064,"close":3233},"2024-06-10",27.83,28.57,{"symbol":5,"time":3235,"open":3236,"high":2872,"low":3237,"close":3238},"2024-06-07",26.28,26.1,27.15,{"symbol":5,"time":3240,"open":3022,"high":3022,"low":3241,"close":3242},"2024-06-06",25.65,25.84,{"symbol":5,"time":3244,"open":3245,"high":2898,"low":3246,"close":3247},"2024-06-05",25.19,24.81,26.5,{"symbol":5,"time":3249,"open":3250,"high":3250,"low":3251,"close":3252},"2024-06-04",25,23.94,24.68,{"symbol":5,"time":3254,"open":3255,"high":3256,"low":3257,"close":3245},"2024-06-03",26.14,26.3,24.33,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3262,"close":3263},"2024-05-31",25.31,26.2,24.82,26.07,{"symbol":5,"time":3265,"open":3266,"high":3267,"low":3266,"close":3268},"2024-05-30",21.4,25.88,25.69,{"symbol":5,"time":3270,"open":3271,"high":3272,"low":3273,"close":3274},"2024-05-29",20.24,20.89,20.08,20.22,{"symbol":5,"time":3276,"open":3277,"high":3278,"low":3279,"close":3280},"2024-05-28",20.45,20.76,19.72,20.73,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":3285,"close":3286},"2024-05-24",19.31,20.15,19.13,19.97,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":3291,"close":3292},"2024-05-23",20.01,20.2,18.98,19.1,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":3297,"close":3298},"2024-05-22",19.45,19.64,19.05,19.48,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":3303,"close":3304},"2024-05-21",18.72,19.43,18.54,19.25,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":3309,"close":3310},"2024-05-20",18.95,19.26,18.74,19.09,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":3315,"close":3316},"2024-05-17",19.29,19.41,18.88,18.89,{"symbol":5,"time":3318,"open":3319,"high":3295,"low":3301,"close":3292},"2024-05-16",18.84,{"symbol":5,"time":3321,"open":3322,"high":3291,"low":3323,"close":3324},"2024-05-15",18,17.73,18.91,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3329,"close":3330},"2024-05-14",17.76,17.92,17.52,17.84,{"symbol":5,"time":3332,"open":3333,"high":3334,"low":3335,"close":3327},"2024-05-13",17.68,17.85,17.29,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3340,"close":3333},"2024-05-10",17.42,17.72,17.17,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":3345,"close":3346},"2024-05-09",17.3,17.74,17.18,17.34,{"symbol":5,"time":3348,"open":3349,"high":3350,"low":3351,"close":3352},"2024-05-08",17.03,17.37,16.98,17.31,{"symbol":5,"time":3354,"open":3355,"high":3356,"low":3357,"close":3358},"2024-05-07",17.14,17.41,16.91,17.21,{"symbol":5,"time":3360,"open":3361,"high":3362,"low":3358,"close":3363},"2024-05-06",17.35,17.5,17.25,{"symbol":5,"time":3365,"open":3323,"high":3366,"low":3367,"close":3345},"2024-05-03",17.82,17.16,{"symbol":5,"time":3369,"open":3370,"high":3370,"low":3371,"close":3343},"2024-05-02",17.56,16.92,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3355,"close":3363},"2024-05-01",17.6,17.94,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":3380,"close":3381},"2024-04-30",18.29,18.7,17.78,17.87,{"symbol":5,"time":3383,"open":3384,"high":3385,"low":3386,"close":3387},"2024-04-29",18.61,18.73,18.17,18.46,{"symbol":5,"time":3389,"open":3390,"high":3391,"low":3392,"close":3393},"2024-04-26",18.86,18.9,18.44,18.56,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":3338,"close":3386},"2024-04-25",17.64,18.19,{"symbol":5,"time":3399,"open":3322,"high":3400,"low":3401,"close":3380},"2024-04-24",18.42,17.47,{"symbol":5,"time":3403,"open":3404,"high":3330,"low":3405,"close":3406},"2024-04-23",17.48,17.28,17.59,{"symbol":5,"time":3408,"open":3409,"high":3410,"low":3411,"close":3412},"2024-04-22",17.1,17.44,16.97,17.32,{"symbol":5,"time":3414,"open":3381,"high":3415,"low":3416,"close":3371},"2024-04-19",17.97,16.82,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":3421,"close":3422},"2024-04-18",18.53,18.65,17.89,17.99,{"symbol":5,"time":3424,"open":3425,"high":3296,"low":3426,"close":3427},"2024-04-17",19.46,18.41,18.59,{"symbol":5,"time":3429,"open":3304,"high":3279,"low":3430,"close":3431},"2024-04-16",19.12,19.38,{"symbol":5,"time":3433,"open":3434,"high":3435,"low":3314,"close":3436},"2024-04-15",21.8,21.96,19.44,{"symbol":5,"time":3438,"open":3439,"high":3440,"low":3266,"close":3441},"2024-04-12",22.63,22.81,21.44,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2024-04-11",21.16,23.04,20.75,23.02,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3278,"close":3452},"2024-04-10",20.88,21.55,21.2,{"symbol":5,"time":3454,"open":3455,"high":3456,"low":3457,"close":3458},"2024-04-09",21.99,22.25,21.26,21.34,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":3463,"close":3434},"2024-04-08",21.39,21.87,21.13,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3468,"close":3469},"2024-04-05",21.83,21.91,21.17,21.36,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3474,"close":3475},"2024-04-04",22.68,22.7,21.58,21.64,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3480,"close":3481},"2024-04-03",21.57,22.71,21.46,22.44,{"symbol":5,"time":3483,"open":3484,"high":3485,"low":3486,"close":3487},"2024-04-02",20.64,22.19,20.31,22.05,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3280,"close":3457},"2024-04-01",21.19,21.6,{"symbol":5,"time":3493,"open":3494,"high":3451,"low":3495,"close":3490},"2024-03-28",21.23,20.94,{"symbol":5,"time":3497,"open":3498,"high":3487,"low":3499,"close":3452},"2024-03-27",21.93,21.04,{"symbol":5,"time":3501,"open":3043,"high":3502,"low":3503,"close":3504},"2024-03-26",22.79,21.52,21.66,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":3507,"close":3509},"2024-03-25",21.73,22.57,22.31,{"symbol":5,"time":3511,"open":3434,"high":3456,"low":3512,"close":3455},"2024-03-22",21.27,{"symbol":5,"time":3514,"open":3452,"high":3515,"low":3490,"close":3516},"2024-03-21",22.56,21.62,{"symbol":5,"time":3518,"open":3519,"high":3280,"low":3520,"close":3521},"2024-03-20",19.81,19.54,20.68,{"symbol":5,"time":3523,"open":3524,"high":3525,"low":3526,"close":3527},"2024-03-19",19.86,20.09,19.59,19.85,{"symbol":5,"time":3529,"open":3530,"high":3531,"low":3532,"close":3527},"2024-03-18",19.49,19.91,19.01,{"symbol":5,"time":3534,"open":3535,"high":3536,"low":3537,"close":3535},"2024-03-15",19.03,19.39,18.99,{"symbol":5,"time":3539,"open":3540,"high":3274,"low":3430,"close":3541},"2024-03-14",20.04,19.36,{"symbol":5,"time":3543,"open":3544,"high":3545,"low":3527,"close":3546},"2024-03-13",20.52,20.8,20.3,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":3551,"close":3552},"2024-03-12",20.63,20.81,20.12,20.67,{"symbol":5,"time":3554,"open":3555,"high":3556,"low":3557,"close":3558},"2024-03-11",22.06,22.15,20.4,20.46,{"symbol":5,"time":3560,"open":3561,"high":3562,"low":3563,"close":3564},"2024-03-08",22.58,23.83,22.18,22.22,{"symbol":5,"time":3566,"open":3567,"high":3568,"low":3569,"close":3570},"2024-03-07",21.92,22.75,21.86,22.52,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":3575,"close":3434},"2024-03-06",21.11,21.85,20.58,{"symbol":5,"time":3577,"open":3578,"high":3579,"low":3580,"close":3581},"2024-03-05",21.3,21.51,20.49,20.78,{"symbol":5,"time":3583,"open":3584,"high":3584,"low":3585,"close":3586},"2024-03-04",22.94,21.31,21.54,{"symbol":5,"time":3588,"open":3491,"high":3589,"low":3590,"close":3591},"2024-03-01",23,21.43,22.47,{"symbol":5,"time":3593,"open":3570,"high":3594,"low":3595,"close":3586},"2024-02-29",22.69,21.06,{"symbol":5,"time":3597,"open":3598,"high":3598,"low":3487,"close":3599},"2024-02-28",23.9,22.17,{"symbol":5,"time":3601,"open":3602,"high":3594,"low":3603,"close":3604},"2024-02-27",22.33,21.94,22.02,{"symbol":5,"time":3606,"open":3472,"high":3607,"low":3498,"close":3509},"2024-02-26",22.85,{"symbol":5,"time":3609,"open":3610,"high":3610,"low":3556,"close":3611},"2024-02-23",23.39,22.6,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":3473,"close":3616},"2024-02-22",22.86,23.6,23.27,{"symbol":5,"time":3618,"open":3619,"high":3620,"low":3621,"close":3622},"2024-02-21",21.1,22.03,20.72,21.97,{"symbol":5,"time":3624,"open":3567,"high":3625,"low":3280,"close":3626},"2024-02-20",22,21.41,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2024-02-16",22.62,22.76,22.14,22.3,{"symbol":5,"time":3634,"open":3635,"high":3635,"low":3636,"close":3637},"2024-02-15",22.64,22.08,22.51,{"symbol":5,"time":3639,"open":3043,"high":3640,"low":3555,"close":3591},"2024-02-14",23.18,{"symbol":5,"time":3642,"open":3622,"high":3043,"low":3643,"close":3644},"2024-02-13",21.53,22.1,{"symbol":5,"time":3646,"open":3647,"high":3648,"low":3456,"close":3591},"2024-02-12",22.9,22.99,{"symbol":5,"time":3650,"open":3651,"high":3473,"low":3595,"close":3652},"2024-02-09",21.37,22.55,{"symbol":5,"time":3654,"open":3655,"high":3656,"low":3657,"close":3658},"2024-02-08",21.15,21.75,20.95,21.24,{"symbol":5,"time":3660,"open":3661,"high":3655,"low":3662,"close":3663},"2024-02-07",20.84,20.23,20.98,{"symbol":5,"time":3665,"open":3461,"high":3666,"low":3667,"close":3668},"2024-02-06",21.48,20.38,20.6,{"symbol":5,"time":3670,"open":3644,"high":3671,"low":3672,"close":3585},"2024-02-05",22.11,20.9,{"symbol":5,"time":3674,"open":3557,"high":3625,"low":3675,"close":3574},"2024-02-02",20.28,{"symbol":5,"time":3677,"open":3678,"high":3679,"low":3680,"close":3681},"2024-02-01",20.61,20.69,20.1,20.56,{"symbol":5,"time":3683,"open":3446,"high":3684,"low":3685,"close":3686},"2024-01-31",20.96,20.21,20.51,{"symbol":5,"time":3688,"open":3499,"high":3490,"low":3689,"close":3663},"2024-01-30",20.74,{"symbol":5,"time":3691,"open":3450,"high":3692,"low":3545,"close":3655},"2024-01-29",21.22,{"symbol":5,"time":3694,"open":3578,"high":3695,"low":3679,"close":3661},"2024-01-26",21.45,{"symbol":5,"time":3697,"open":3644,"high":3599,"low":3698,"close":3586},"2024-01-25",21.32,{"symbol":5,"time":3700,"open":3701,"high":3631,"low":3579,"close":3656},"2024-01-24",21.98,{"symbol":5,"time":3703,"open":3704,"high":3705,"low":3706,"close":3707},"2024-01-23",22.09,22.49,21.68,21.7,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3712,"close":3455},"2024-01-22",21.03,22.07,20.85,{"symbol":5,"time":3714,"open":3715,"high":3661,"low":3716,"close":3581},"2024-01-19",19.5,19.15,{"symbol":5,"time":3718,"open":3541,"high":3314,"low":3309,"close":3719},"2024-01-18",19.19,{"symbol":5,"time":3721,"open":3722,"high":3315,"low":3415,"close":3723},"2024-01-17",18.77,18.75,{"symbol":5,"time":3725,"open":3726,"high":3527,"low":3727,"close":3537},"2024-01-16",18.87,18.57,{"symbol":5,"time":3729,"open":3730,"high":3730,"low":3316,"close":3391},"2024-01-12",19.83,{"symbol":5,"time":3732,"open":3733,"high":3734,"low":3283,"close":3735},"2024-01-11",19.6,20.03,19.8,{"symbol":5,"time":3737,"open":3738,"high":3739,"low":3715,"close":3740},"2024-01-10",20,20.05,19.74,{"symbol":5,"time":3742,"open":3384,"high":3743,"low":3727,"close":3744},"2024-01-09",20.13,19.95,{"symbol":5,"time":3746,"open":3747,"high":3748,"low":3749,"close":3750},"2024-01-08",17.53,19.11,17.36,18.85,{"symbol":5,"time":3752,"open":3322,"high":3397,"low":3410,"close":3747},"2024-01-05",{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3757,"close":3375},"2024-01-04",18.02,18.35,17.77,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3763},"2024-01-03",18.14,18.31,17.91,18.09,{"symbol":5,"time":3765,"open":3535,"high":3535,"low":3766,"close":3767},"2024-01-02",18.18,18.38,{"symbol":5,"time":3769,"open":3770,"high":3770,"low":3771,"close":3772},"2023-12-29",19.87,19.35,19.47,{"symbol":5,"time":3774,"open":3527,"high":3775,"low":3735,"close":3776},"2023-12-28",20.77,19.88,{"symbol":5,"time":3778,"open":3779,"high":3780,"low":3781,"close":3782},"2023-12-27",19.78,19.96,19.7,19.84,{"symbol":5,"time":3784,"open":3776,"high":3785,"low":3786,"close":3730},"2023-12-26",19.98,19.76,{"symbol":5,"time":3788,"open":3733,"high":3789,"low":3790,"close":3519},"2023-12-22",19.9,19.3,{"symbol":5,"time":3792,"open":3431,"high":3793,"low":3291,"close":3794},"2023-12-21",19.58,19.51,{"symbol":5,"time":3796,"open":3797,"high":3738,"low":3307,"close":3537},"2023-12-20",19.24,{"symbol":5,"time":3799,"open":3715,"high":3800,"low":3801,"close":3802},"2023-12-19",19.56,19.08,19.4,{"symbol":5,"time":3804,"open":3536,"high":3715,"low":3315,"close":3805},"2023-12-18",19.28,{"symbol":5,"time":3807,"open":3790,"high":3808,"low":3537,"close":3802},"2023-12-15",19.61,{"symbol":5,"time":3810,"open":3385,"high":3811,"low":3812,"close":3748},"2023-12-14",19.18,18.69,{"symbol":5,"time":3814,"open":3815,"high":3816,"low":3817,"close":3727},"2023-12-13",18.37,18.93,18.32,{"symbol":5,"time":3819,"open":3820,"high":3427,"low":3821,"close":3427},"2023-12-12",18.26,18.03,{"symbol":5,"time":3823,"open":3824,"high":3825,"low":3826,"close":3820},"2023-12-11",18.24,18.27,17.8,{"symbol":5,"time":3828,"open":3757,"high":3767,"low":3829,"close":3830},"2023-12-08",17.7,18.21,{"symbol":5,"time":3832,"open":3833,"high":3381,"low":3361,"close":3834},"2023-12-07",17.79,17.83,{"symbol":5,"time":3836,"open":3756,"high":3837,"low":3410,"close":3396},"2023-12-06",18.58,{"symbol":5,"time":3839,"open":3816,"high":3840,"low":3841,"close":3379},"2023-12-05",18.96,17.38,{"symbol":5,"time":3843,"open":3722,"high":3790,"low":3366,"close":3719},"2023-12-04",{"symbol":5,"time":3845,"open":3846,"high":3308,"low":3406,"close":3847},"2023-12-01",17.96,19.07,{"symbol":5,"time":3849,"open":3387,"high":3805,"low":3850,"close":3762},"2023-11-30",17.45,{"symbol":5,"time":3852,"open":3853,"high":3854,"low":3855,"close":3304},"2023-11-29",18.94,19.42,18.8,{"symbol":5,"time":3857,"open":3858,"high":3313,"low":3766,"close":3419},"2023-11-28",19.22,{"symbol":5,"time":3860,"open":3391,"high":3541,"low":3861,"close":3862},"2023-11-27",18.66,19.33,{"symbol":5,"time":3864,"open":3865,"high":3866,"low":3837,"close":3319},"2023-11-24",18.71,18.97,{"symbol":5,"time":3868,"open":3869,"high":3315,"low":3821,"close":3870},"2023-11-22",18.3,18.79,{"symbol":5,"time":3872,"open":3873,"high":3874,"low":3875,"close":3876},"2023-11-21",17.93,18.25,17.86,18.07,{"symbol":5,"time":3878,"open":3829,"high":3879,"low":3880,"close":3397},"2023-11-20",18.28,17.65,{"symbol":5,"time":3882,"open":3333,"high":3833,"low":3340,"close":3883},"2023-11-17",17.57,{"symbol":5,"time":3885,"open":3412,"high":3421,"low":3886,"close":3887},"2023-11-16",17.04,17.69,{"symbol":5,"time":3889,"open":3412,"high":3362,"low":3351,"close":3356},"2023-11-15",{"symbol":5,"time":3891,"open":3892,"high":3405,"low":3893,"close":3894},"2023-11-14",16.71,16.33,17.2,{"symbol":5,"time":3896,"open":3897,"high":3898,"low":3899,"close":3900},"2023-11-13",15.9,16.59,15.54,16.35,{"symbol":5,"time":3902,"open":3903,"high":3904,"low":3905,"close":3906},"2023-11-10",15.18,16.24,15.14,16.05,{"symbol":5,"time":3908,"open":3909,"high":3910,"low":3911,"close":3912},"2023-11-09",15.25,15.46,14.99,15.05,{"symbol":5,"time":3914,"open":3915,"high":3916,"low":3917,"close":3905},"2023-11-08",15.31,15.39,14.94,{"symbol":5,"time":3919,"open":3920,"high":3921,"low":3922,"close":3923},"2023-11-07",14.82,15.35,14.73,15.3,{"symbol":5,"time":3925,"open":3926,"high":3927,"low":3928,"close":3929},"2023-11-06",14.84,15.01,14.56,14.81,{"symbol":5,"time":3931,"open":3932,"high":3933,"low":3934,"close":3935},"2023-11-03",14.48,15.08,14.36,14.85,{"symbol":5,"time":3937,"open":3927,"high":3938,"low":3939,"close":3940},"2023-11-02",15.09,14.01,14.33,{"symbol":5,"time":3942,"open":3943,"high":3929,"low":3943,"close":3944},"2023-11-01",14.24,14.52,{"symbol":5,"time":3946,"open":3947,"high":3943,"low":3948,"close":3949},"2023-10-31",13.57,13.53,14.22,{"symbol":5,"time":3951,"open":3952,"high":3952,"low":3953,"close":3954},"2023-10-30",14,13.38,13.6,{"symbol":5,"time":3956,"open":3957,"high":3958,"low":3959,"close":3960},"2023-10-27",13.86,14.07,13.62,13.91,{"symbol":5,"time":3962,"open":3963,"high":3964,"low":3965,"close":3966},"2023-10-26",14.19,14.44,13.65,13.71,{"symbol":5,"time":3968,"open":3917,"high":3969,"low":3970,"close":3971},"2023-10-25",14.96,13.97,14.23,{"symbol":5,"time":3973,"open":3974,"high":3975,"low":3976,"close":3928},"2023-10-24",14.68,14.77,13.74,{"symbol":5,"time":3978,"open":3979,"high":3980,"low":3960,"close":3981},"2023-10-23",14.2,14.71,14.55,{"symbol":5,"time":3983,"open":3984,"high":3985,"low":3986,"close":3987},"2023-10-20",14.58,14.6,14.11,14.29,{"symbol":5,"time":3989,"open":3990,"high":3991,"low":3992,"close":3993},"2023-10-19",14.74,15.1,14.57,14.61,{"symbol":5,"time":3995,"open":3996,"high":3903,"low":3997,"close":3998},"2023-10-18",15.11,14.47,14.66,{"symbol":5,"time":4000,"open":4001,"high":4002,"low":4003,"close":4004},"2023-10-17",15.4,15.84,14.93,15.32,{"symbol":5,"time":4006,"open":3899,"high":4007,"low":4008,"close":4009},"2023-10-16",15.91,15.41,15.72,{"symbol":5,"time":4011,"open":4012,"high":4013,"low":4004,"close":4014},"2023-10-13",15.55,15.87,15.56,{"symbol":5,"time":4016,"open":4017,"high":4017,"low":3938,"close":4018},"2023-10-12",16.18,15.52,{"symbol":5,"time":4020,"open":3904,"high":4021,"low":4022,"close":4023},"2023-10-11",16.38,15.77,16.09,{"symbol":5,"time":4025,"open":4026,"high":4027,"low":4028,"close":4029},"2023-10-10",16.75,16.88,15.88,16.19,{"symbol":5,"time":4031,"open":4032,"high":3340,"low":3904,"close":4033},"2023-10-09",17.08,16.64,{"symbol":5,"time":4035,"open":3900,"high":3749,"low":3900,"close":3363},"2023-10-06",{"symbol":5,"time":4037,"open":4038,"high":4039,"low":4002,"close":4040},"2023-10-05",15.98,16.52,16.46,{"symbol":5,"time":4042,"open":4043,"high":4044,"low":4045,"close":4046},"2023-10-04",15.65,16.13,15.51,16.04,{"symbol":5,"time":4048,"open":4049,"high":4050,"low":4051,"close":4052},"2023-10-03",15.69,15.89,15.44,15.6,{"symbol":5,"time":4054,"open":4001,"high":4055,"low":4056,"close":4057},"2023-10-02",16.29,15.27,15.94,{"symbol":5,"time":4059,"open":4060,"high":3915,"low":3996,"close":3909},"2023-09-29",15.2,{"symbol":5,"time":4062,"open":4063,"high":4064,"low":3926,"close":4065},"2023-09-28",15,15.26,15.02,{"symbol":5,"time":4067,"open":4068,"high":3905,"low":4069,"close":3991},"2023-09-27",14.8,14.76,{"symbol":5,"time":4071,"open":3990,"high":4072,"low":3928,"close":4073},"2023-09-26",14.75,14.65,{"symbol":5,"time":4075,"open":4068,"high":3927,"low":4076,"close":4077},"2023-09-25",14.7,14.88,{"symbol":5,"time":4079,"open":4080,"high":4065,"low":4081,"close":4082},"2023-09-22",14.63,14.5,14.87,{"symbol":5,"time":4084,"open":4085,"high":3922,"low":4086,"close":3932},"2023-09-21",14.51,14.4,[4088,4094,4099,4104,4109,4114,4119,4124,4129,4134,4139,4144,4149,4154,4158,4163,4168,4173,4178,4183,4188,4191,4196,4200,4205,4210,4215,4220,4225,4230,4235,4240,4245,4250,4255,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4310,4315,4320,4325,4330,4335,4340,4345,4350,4354,4359,4363,4368,4373,4377,4381,4386,4391,4396,4401,4406,4411,4416,4421,4426,4431,4436,4440,4445,4450,4454,4459,4464,4468,4473,4478,4483,4488,4493,4498,4503,4507,4512,4517,4522,4526,4530,4535,4540,4544,4549,4554,4559,4564,4569,4574,4579,4584,4589,4594,4599,4604,4608,4613,4618,4623,4628,4633,4638,4643,4648,4653,4658,4663,4668,4673,4678,4683,4688,4693,4698,4703,4708,4713,4718,4723,4728,4733,4738,4743,4748,4753,4758,4763,4768,4773,4778,4783,4788,4793,4798,4803,4808,4813,4818,4823,4827,4832,4837,4842,4847,4852,4857,4862,4866,4871,4875,4880,4885,4890,4895,4900,4905,4909,4912,4917,4922,4926,4930,4933,4937,4941,4946,4949,4954,4959,4964,4969,4973,4978,4983,4987,4991,4995,5000,5005,5010,5014,5019,5023,5028,5033,5038,5043,5048,5052,5057,5062,5067,5072,5077,5082,5087,5092,5096,5100,5105,5108,5113,5118,5123,5128,5132,5134,5138,5143,5148,5152,5157,5161,5166,5171,5176,5179,5184,5189,5194,5199,5202,5207,5212,5217,5221,5226,5230,5235,5239,5244,5249,5254,5259,5264,5269,5274,5278,5282,5286,5291,5296,5301,5306,5311,5316,5321,5326,5331,5335,5340,5345,5350,5355,5359],{"symbol":4089,"time":17,"open":4090,"high":4091,"low":4092,"close":4093},"SPY",761.31,762,757.97,761.69,{"symbol":4089,"time":23,"open":4095,"high":4096,"low":4097,"close":4098},763.15,763.57,759.96,762.6,{"symbol":4089,"time":29,"open":4100,"high":4101,"low":4102,"close":4103},759.5,761.67,749.6,754.05,{"symbol":4089,"time":35,"open":4105,"high":4106,"low":4107,"close":4108},760.12,760.35,756.15,757.39,{"symbol":4089,"time":41,"open":4110,"high":4111,"low":4112,"close":4113},759,763.52,757.93,760.88,{"symbol":4089,"time":47,"open":4115,"high":4116,"low":4117,"close":4118},764.72,766.38,763.6,764.29,{"symbol":4089,"time":53,"open":4120,"high":4121,"low":4122,"close":4123},758.03,760.11,756.64,757.83,{"symbol":4089,"time":59,"open":4125,"high":4126,"low":4127,"close":4128},764.08,764.47,760.94,762.4,{"symbol":4089,"time":65,"open":4130,"high":4131,"low":4132,"close":4133},769.07,769.7,765.14,765.96,{"symbol":4089,"time":71,"open":4135,"high":4136,"low":4137,"close":4138},772.01,772.87,769,770.19,{"symbol":4089,"time":77,"open":4140,"high":4141,"low":4142,"close":4143},767.9,774.03,767.45,773.17,{"symbol":4089,"time":83,"open":4145,"high":4146,"low":4147,"close":4148},762.45,766.43,761.73,765.16,{"symbol":4089,"time":89,"open":4150,"high":4151,"low":4152,"close":4153},762.01,764.67,759.48,761.78,{"symbol":4089,"time":95,"open":4155,"high":4156,"low":4115,"close":4157},767.33,768,767.05,{"symbol":4089,"time":101,"open":4159,"high":4160,"low":4161,"close":4162},771.76,775.3,768.31,769.35,{"symbol":4089,"time":107,"open":4164,"high":4165,"low":4166,"close":4167},768.5,772.36,767.16,771.1,{"symbol":4089,"time":113,"open":4169,"high":4170,"low":4171,"close":4172},764.73,767.35,763.93,766.08,{"symbol":4089,"time":119,"open":4174,"high":4175,"low":4176,"close":4177},766.16,766.78,763.05,765.91,{"symbol":4089,"time":124,"open":4179,"high":4180,"low":4181,"close":4182},764.78,765.22,762.08,763.47,{"symbol":4089,"time":130,"open":4184,"high":4185,"low":4186,"close":4187},766.05,767.85,764.17,765.72,{"symbol":4089,"time":136,"open":4133,"high":4189,"low":4190,"close":4098},768.15,762.04,{"symbol":4089,"time":142,"open":4192,"high":4193,"low":4194,"close":4195},770.36,772.47,768.1,769.06,{"symbol":4089,"time":148,"open":4197,"high":4198,"low":4199,"close":4142},768.7,769.5,766.92,{"symbol":4089,"time":154,"open":4201,"high":4202,"low":4203,"close":4204},776.18,776.78,772.51,772.67,{"symbol":4089,"time":160,"open":4206,"high":4207,"low":4208,"close":4209},778.54,778.8,775.43,776.34,{"symbol":4089,"time":166,"open":4211,"high":4212,"low":4213,"close":4214},774.87,779.37,774.11,777.88,{"symbol":4089,"time":172,"open":4216,"high":4217,"low":4218,"close":4219},774.71,774.9,771.28,772.49,{"symbol":4089,"time":178,"open":4221,"high":4222,"low":4223,"close":4224},774.53,774.61,769.2,770.56,{"symbol":4089,"time":184,"open":4226,"high":4227,"low":4228,"close":4229},772.6,775.05,771.62,773.03,{"symbol":4089,"time":190,"open":4231,"high":4232,"low":4233,"close":4234},771.02,773.92,769.61,773.26,{"symbol":4089,"time":195,"open":4236,"high":4237,"low":4238,"close":4239},770.21,771.82,767.46,768.56,{"symbol":4089,"time":201,"open":4241,"high":4242,"low":4243,"close":4244},775.85,776.85,769.51,769.79,{"symbol":4089,"time":207,"open":4246,"high":4247,"low":4248,"close":4249},760.63,773.41,760.52,771.33,{"symbol":4089,"time":213,"open":4251,"high":4252,"low":4253,"close":4254},749.44,758.58,748.8,757.67,{"symbol":4089,"time":219,"open":4256,"high":4257,"low":4258,"close":4259},744.68,748.9,737.68,747.03,{"symbol":4089,"time":225,"open":4261,"high":4262,"low":4263,"close":4264},736.05,742.45,734.59,741.69,{"symbol":4089,"time":231,"open":4266,"high":4267,"low":4268,"close":4269},739.97,742.68,729.1,729.46,{"symbol":4089,"time":237,"open":4271,"high":4272,"low":4273,"close":4274},739.19,742.79,735.98,740.86,{"symbol":4089,"time":243,"open":4276,"high":4277,"low":4278,"close":4279},744.91,745.53,735.87,739.09,{"symbol":4089,"time":248,"open":4281,"high":4282,"low":4283,"close":4284},738.51,743.72,737.29,738.93,{"symbol":4089,"time":253,"open":4286,"high":4287,"low":4288,"close":4289},739.37,742.56,735.21,738.18,{"symbol":4089,"time":257,"open":4291,"high":4292,"low":4293,"close":4294},746.62,750.02,746.37,747.41,{"symbol":4089,"time":263,"open":4296,"high":4297,"low":4298,"close":4299},746.29,749.04,744.18,748.28,{"symbol":4089,"time":269,"open":4301,"high":4302,"low":4303,"close":4304},747.06,748.73,741.51,742.09,{"symbol":4089,"time":275,"open":4306,"high":4307,"low":4308,"close":4309},742.08,747.29,740.8,743.29,{"symbol":4089,"time":281,"open":4311,"high":4312,"low":4313,"close":4314},752.76,754.57,747.88,750.72,{"symbol":4089,"time":287,"open":4316,"high":4317,"low":4318,"close":4319},754.24,755.58,750.2,754.81,{"symbol":4089,"time":293,"open":4321,"high":4322,"low":4323,"close":4324},750.91,753.34,748.66,751.83,{"symbol":4089,"time":298,"open":4326,"high":4327,"low":4328,"close":4329},752.47,753.91,748,749.17,{"symbol":4089,"time":304,"open":4331,"high":4332,"low":4333,"close":4334},752.05,755.42,748.1,754.95,{"symbol":4089,"time":310,"open":4336,"high":4337,"low":4338,"close":4339},747.35,751.97,745.59,751.71,{"symbol":4089,"time":316,"open":4341,"high":4342,"low":4343,"close":4344},743.16,746.15,739.51,745.4,{"symbol":4089,"time":322,"open":4346,"high":4347,"low":4348,"close":4349},750.22,750.96,745.21,747.71,{"symbol":4089,"time":327,"open":4351,"high":4352,"low":4294,"close":4353},748.74,752.41,751.28,{"symbol":4089,"time":333,"open":4355,"high":4356,"low":4357,"close":4358},747.4,751.31,740.03,744.78,{"symbol":4089,"time":339,"open":4360,"high":4251,"low":4361,"close":4362},745,742.38,745.76,{"symbol":4089,"time":345,"open":4364,"high":4365,"low":4366,"close":4367},741.29,748.02,740.89,746.77,{"symbol":4089,"time":351,"open":4369,"high":4370,"low":4371,"close":4372},736.53,741.56,732.09,741,{"symbol":4089,"time":357,"open":4374,"high":4369,"low":4375,"close":4376},728.95,716.58,728.99,{"symbol":4089,"time":362,"open":4378,"high":4286,"low":4379,"close":4380},738.91,729.6,734.3,{"symbol":4089,"time":368,"open":4382,"high":4383,"low":4384,"close":4385},735.17,739.95,730.84,733.24,{"symbol":4089,"time":374,"open":4387,"high":4388,"low":4389,"close":4390},733.81,739.63,732.3,733.58,{"symbol":4089,"time":379,"open":4392,"high":4393,"low":4394,"close":4395},747.7,750.18,743.13,744.39,{"symbol":4089,"time":385,"open":4397,"high":4398,"low":4399,"close":4400},747.76,748.23,743.86,746.74,{"symbol":4089,"time":391,"open":4402,"high":4403,"low":4404,"close":4405},751.29,752.15,739.22,740.96,{"symbol":4089,"time":397,"open":4407,"high":4408,"low":4409,"close":4410},754.55,755.44,749.88,750.33,{"symbol":4089,"time":403,"open":4412,"high":4413,"low":4414,"close":4415},751.85,756.68,751.76,754.83,{"symbol":4089,"time":409,"open":4417,"high":4418,"low":4419,"close":4420},740.71,744.44,735.03,741.75,{"symbol":4089,"time":415,"open":4422,"high":4423,"low":4424,"close":4425},728.76,740,724.41,737.76,{"symbol":4089,"time":421,"open":4427,"high":4428,"low":4429,"close":4430},733.39,738.38,725.33,725.43,{"symbol":4089,"time":427,"open":4432,"high":4433,"low":4434,"close":4435},743.63,746.9,722.59,737.05,{"symbol":4089,"time":431,"open":4437,"high":4438,"low":4439,"close":4404},743.36,745.34,738.19,{"symbol":4089,"time":436,"open":4441,"high":4442,"low":4443,"close":4444},752.31,752.82,735.53,737.55,{"symbol":4089,"time":441,"open":4446,"high":4447,"low":4448,"close":4449},752.1,758.31,751.47,757.09,{"symbol":4089,"time":447,"open":4451,"high":4452,"low":4453,"close":4316},758.15,758.8,753.57,{"symbol":4089,"time":453,"open":4455,"high":4456,"low":4457,"close":4458},757.03,760.4,756.75,759.57,{"symbol":4089,"time":459,"open":4460,"high":4461,"low":4462,"close":4463},755.36,760.28,754.69,758.54,{"symbol":4089,"time":465,"open":4465,"high":4466,"low":4462,"close":4467},755.9,758.08,756.48,{"symbol":4089,"time":471,"open":4469,"high":4470,"low":4471,"close":4472},750.25,755.15,749.23,754.6,{"symbol":4089,"time":477,"open":4474,"high":4475,"low":4476,"close":4477},750.88,751.38,748.22,750.46,{"symbol":4089,"time":483,"open":4479,"high":4480,"low":4481,"close":4482},750.01,752.13,748.37,750.59,{"symbol":4089,"time":489,"open":4484,"high":4485,"low":4486,"close":4487},746.24,748.94,744.48,745.64,{"symbol":4089,"time":495,"open":4489,"high":4490,"low":4491,"close":4492},738.64,744.87,737.03,742.72,{"symbol":4089,"time":500,"open":4494,"high":4495,"low":4496,"close":4497},735.71,741.87,733.89,741.25,{"symbol":4089,"time":506,"open":4499,"high":4500,"low":4501,"close":4502},734.78,737.65,731.53,733.73,{"symbol":4089,"time":512,"open":4504,"high":4505,"low":4427,"close":4506},739.83,741.42,738.65,{"symbol":4089,"time":518,"open":4508,"high":4509,"low":4510,"close":4511},741.79,743.46,737.96,739.17,{"symbol":4089,"time":524,"open":4513,"high":4514,"low":4515,"close":4516},743.65,749.53,743.56,748.17,{"symbol":4089,"time":530,"open":4518,"high":4519,"low":4520,"close":4521},738.47,743.91,735.47,742.31,{"symbol":4089,"time":536,"open":4523,"high":4524,"low":4525,"close":4289},736.89,738.84,731.83,{"symbol":4089,"time":542,"open":4527,"high":4528,"low":4527,"close":4529},736.45,740.79,739.3,{"symbol":4089,"time":548,"open":4531,"high":4532,"low":4533,"close":4534},734.93,738.08,734.57,737.62,{"symbol":4089,"time":554,"open":4536,"high":4537,"low":4538,"close":4539},735.05,736.13,729.75,731.58,{"symbol":4089,"time":560,"open":4541,"high":4263,"low":4542,"close":4543},728.16,727.82,733.83,{"symbol":4089,"time":566,"open":4545,"high":4546,"low":4547,"close":4548},721.77,725.04,721.49,723.77,{"symbol":4089,"time":572,"open":4550,"high":4551,"low":4552,"close":4553},720.07,722.12,714.99,718.01,{"symbol":4089,"time":577,"open":4555,"high":4556,"low":4557,"close":4558},721.25,724.87,720.47,720.65,{"symbol":4089,"time":583,"open":4560,"high":4561,"low":4562,"close":4563},714.63,719.79,710.45,718.66,{"symbol":4089,"time":589,"open":4565,"high":4566,"low":4567,"close":4568},711,712.2,708.37,711.58,{"symbol":4089,"time":595,"open":4570,"high":4571,"low":4572,"close":4573},711.82,712.88,709.25,711.69,{"symbol":4089,"time":599,"open":4575,"high":4576,"low":4577,"close":4578},713.17,715.63,712.3,715.17,{"symbol":4089,"time":605,"open":4580,"high":4581,"low":4582,"close":4583},710.75,714.47,709.01,713.94,{"symbol":4089,"time":611,"open":4585,"high":4586,"low":4587,"close":4588},709.5,712.36,702.28,708.45,{"symbol":4089,"time":617,"open":4590,"high":4591,"low":4592,"close":4593},709.15,711.45,708.22,711.21,{"symbol":4089,"time":623,"open":4595,"high":4596,"low":4597,"close":4598},710.28,711.28,702.64,704.08,{"symbol":4089,"time":629,"open":4600,"high":4601,"low":4602,"close":4603},708.78,709.91,706.14,708.72,{"symbol":4089,"time":635,"open":4602,"high":4605,"low":4606,"close":4607},712.39,705.76,710.14,{"symbol":4089,"time":641,"open":4609,"high":4610,"low":4611,"close":4612},701.06,702.78,698.53,701.66,{"symbol":4089,"time":647,"open":4614,"high":4615,"low":4616,"close":4617},695.26,700.28,694.2,699.94,{"symbol":4089,"time":652,"open":4619,"high":4620,"low":4621,"close":4622},687.69,694.58,687.66,694.46,{"symbol":4089,"time":658,"open":4624,"high":4625,"low":4626,"close":4627},677.41,686.3,676.58,686.1,{"symbol":4089,"time":664,"open":4629,"high":4630,"low":4631,"close":4632},681.32,682.03,678.45,679.46,{"symbol":4089,"time":669,"open":4634,"high":4635,"low":4636,"close":4637},674.84,681.16,673.77,679.91,{"symbol":4089,"time":675,"open":4639,"high":4640,"low":4641,"close":4642},676.39,677.08,671.46,676.01,{"symbol":4089,"time":681,"open":4644,"high":4645,"low":4646,"close":4647},656.65,659.61,651.06,659.22,{"symbol":4089,"time":687,"open":4649,"high":4650,"low":4651,"close":4652},655.86,659.72,655.52,658.93,{"symbol":4089,"time":693,"open":4654,"high":4655,"low":4656,"close":4657},646.42,658.2,645.11,655.83,{"symbol":4089,"time":698,"open":4659,"high":4660,"low":4661,"close":4662},653.9,658.52,653,655.24,{"symbol":4089,"time":704,"open":4664,"high":4665,"low":4666,"close":4667},638.94,651.54,637.98,650.34,{"symbol":4089,"time":710,"open":4669,"high":4670,"low":4671,"close":4672},640.11,640.37,629.28,631.97,{"symbol":4089,"time":716,"open":4674,"high":4675,"low":4676,"close":4677},642.5,642.66,633.11,634.09,{"symbol":4089,"time":722,"open":4679,"high":4680,"low":4681,"close":4682},652.06,654.85,644.82,645.09,{"symbol":4089,"time":728,"open":4684,"high":4685,"low":4686,"close":4687},658.67,660.89,654.24,656.82,{"symbol":4089,"time":734,"open":4689,"high":4690,"low":4691,"close":4692},651.32,657.03,649.88,653.18,{"symbol":4089,"time":739,"open":4694,"high":4695,"low":4696,"close":4697},658.07,662.62,653.94,655.38,{"symbol":4089,"time":745,"open":4699,"high":4700,"low":4701,"close":4702},656.51,656.69,644.72,648.57,{"symbol":4089,"time":751,"open":4704,"high":4705,"low":4706,"close":4707},656.97,662.98,655.17,659.8,{"symbol":4089,"time":757,"open":4709,"high":4710,"low":4711,"close":4712},668.36,669.72,661.19,661.43,{"symbol":4089,"time":763,"open":4714,"high":4715,"low":4716,"close":4717},672.39,674.44,669.7,670.79,{"symbol":4089,"time":769,"open":4719,"high":4720,"low":4721,"close":4722},668.38,672.07,667.12,669.03,{"symbol":4089,"time":775,"open":4724,"high":4725,"low":4726,"close":4727},669.27,672.34,661.36,662.29,{"symbol":4089,"time":781,"open":4729,"high":4730,"low":4731,"close":4732},671.16,671.65,665.87,666.06,{"symbol":4089,"time":787,"open":4734,"high":4735,"low":4736,"close":4737},677.58,680.08,673.34,676.33,{"symbol":4089,"time":792,"open":4739,"high":4740,"low":4741,"close":4742},677.72,683.36,674.76,677.18,{"symbol":4089,"time":798,"open":4744,"high":4745,"low":4746,"close":4747},666.39,679.92,662.39,678.27,{"symbol":4089,"time":803,"open":4749,"high":4750,"low":4751,"close":4752},673.41,676.11,669.76,672.38,{"symbol":4089,"time":809,"open":4754,"high":4755,"low":4756,"close":4757},682.08,685.53,675.61,681.31,{"symbol":4089,"time":815,"open":4759,"high":4760,"low":4761,"close":4762},681.63,687.09,679.62,685.13,{"symbol":4089,"time":821,"open":4764,"high":4765,"low":4766,"close":4767},675.06,682.61,669.66,680.33,{"symbol":4089,"time":827,"open":4769,"high":4770,"low":4771,"close":4772},678.7,688.62,678.02,686.38,{"symbol":4089,"time":833,"open":4774,"high":4775,"low":4776,"close":4777},683.09,686.86,681.64,685.99,{"symbol":4089,"time":839,"open":4779,"high":4780,"low":4781,"close":4782},693.28,693.3,684.35,689.3,{"symbol":4089,"time":845,"open":4784,"high":4785,"low":4786,"close":4787},690.18,693.68,690.1,693.15,{"symbol":4089,"time":851,"open":4789,"high":4790,"low":4791,"close":4792},681.9,688.35,680,687.35,{"symbol":4089,"time":857,"open":4794,"high":4795,"low":4796,"close":4797},687.83,690,680.37,682.39,{"symbol":4089,"time":863,"open":4799,"high":4800,"low":4801,"close":4802},682.32,690.06,681.73,689.43,{"symbol":4089,"time":869,"open":4804,"high":4805,"low":4806,"close":4807},683.84,686.18,681.55,684.48,{"symbol":4089,"time":875,"open":4809,"high":4810,"low":4811,"close":4812},684.02,689.15,682.83,686.29,{"symbol":4089,"time":881,"open":4814,"high":4815,"low":4816,"close":4817},680.14,684.94,675.78,682.85,{"symbol":4089,"time":887,"open":4819,"high":4820,"low":4821,"close":4822},681.69,686.28,677.52,681.75,{"symbol":4089,"time":892,"open":4824,"high":4825,"low":4796,"close":4826},694.24,695.35,681.27,{"symbol":4089,"time":898,"open":4828,"high":4829,"low":4830,"close":4831},696.39,697.14,689.18,691.96,{"symbol":4089,"time":904,"open":4833,"high":4834,"low":4835,"close":4836},694.95,696.54,691.66,692.12,{"symbol":4089,"time":910,"open":4838,"high":4839,"low":4840,"close":4841},689.42,695.87,688.34,693.95,{"symbol":4089,"time":916,"open":4843,"high":4844,"low":4845,"close":4846},681.46,692.31,680.85,690.62,{"symbol":4089,"time":922,"open":4848,"high":4849,"low":4850,"close":4851},680.94,683.69,675.79,677.62,{"symbol":4089,"time":928,"open":4853,"high":4854,"low":4855,"close":4856},690.35,691.45,681.76,686.19,{"symbol":4089,"time":934,"open":4858,"high":4859,"low":4860,"close":4861},696.21,696.96,684.03,689.53,{"symbol":4089,"time":940,"open":4863,"high":4864,"low":4838,"close":4865},689.58,696.93,695.41,{"symbol":4089,"time":946,"open":4867,"high":4868,"low":4869,"close":4870},691.79,694.21,687.12,691.97,{"symbol":4089,"time":952,"open":4828,"high":4872,"low":4873,"close":4874},697.06,684.83,694.04,{"symbol":4089,"time":958,"open":4876,"high":4877,"low":4878,"close":4879},697.05,697.84,693.94,695.42,{"symbol":4089,"time":964,"open":4881,"high":4882,"low":4883,"close":4884},694.18,696.53,693.57,695.49,{"symbol":4089,"time":970,"open":4886,"high":4887,"low":4888,"close":4889},690.49,694.13,689.92,692.73,{"symbol":4089,"time":976,"open":4891,"high":4892,"low":4893,"close":4894},688.15,690.96,687.16,689.23,{"symbol":4089,"time":982,"open":4896,"high":4897,"low":4898,"close":4899},689.85,691.13,686.92,688.98,{"symbol":4089,"time":988,"open":4901,"high":4902,"low":4903,"close":4904},679.65,688.74,678.13,685.4,{"symbol":4089,"time":994,"open":4906,"high":4907,"low":4908,"close":4734},681.49,684.77,676.57,{"symbol":4089,"time":1000,"open":4910,"high":4911,"low":4786,"close":4835},693.66,694.25,{"symbol":4089,"time":1006,"open":4913,"high":4914,"low":4915,"close":4916},694.57,695.45,691.25,692.24,{"symbol":4089,"time":1010,"open":4918,"high":4919,"low":4920,"close":4921},691,691.72,686.04,690.36,{"symbol":4089,"time":1016,"open":4884,"high":4923,"low":4924,"close":4925},696.09,691.35,693.77,{"symbol":4089,"time":1022,"open":4927,"high":4923,"low":4928,"close":4929},690.68,690.63,695.16,{"symbol":4089,"time":1028,"open":4928,"high":4931,"low":4830,"close":4932},695.31,694.07,{"symbol":4089,"time":1034,"open":4934,"high":4846,"low":4935,"close":4936},688.82,687.49,689.51,{"symbol":4089,"time":1040,"open":4938,"high":4939,"low":4940,"close":4863},692.19,693.96,689.32,{"symbol":4089,"time":1046,"open":4942,"high":4943,"low":4944,"close":4945},687.93,692.32,687.78,691.81,{"symbol":4089,"time":1051,"open":4947,"high":4802,"low":4772,"close":4948},686.54,687.72,{"symbol":4089,"time":1057,"open":4950,"high":4951,"low":4952,"close":4953},685.71,686.87,679.82,683.17,{"symbol":4089,"time":1063,"open":4955,"high":4956,"low":4957,"close":4958},687.14,687.36,681.71,681.92,{"symbol":4089,"time":1069,"open":4960,"high":4961,"low":4962,"close":4963},687.45,688.56,686.58,687.01,{"symbol":4089,"time":1075,"open":4965,"high":4966,"low":4967,"close":4968},687.54,689.2,686.07,687.85,{"symbol":4089,"time":1080,"open":4970,"high":4835,"low":4971,"close":4972},690.64,689.27,690.31,{"symbol":4089,"time":1086,"open":4974,"high":4975,"low":4976,"close":4977},687.95,690.83,687.8,690.38,{"symbol":4089,"time":1092,"open":4979,"high":4980,"low":4981,"close":4982},683.92,688.2,683.87,687.96,{"symbol":4089,"time":1097,"open":4984,"high":4985,"low":4986,"close":4873},683.94,685.36,680.59,{"symbol":4089,"time":1103,"open":4988,"high":4989,"low":4990,"close":4986},676.59,681.09,676.47,{"symbol":4089,"time":1109,"open":4992,"high":4993,"low":4994,"close":4990},677.6,680.74,674.9,{"symbol":4089,"time":1115,"open":4996,"high":4997,"low":4998,"close":4999},679.89,680.44,671.2,671.4,{"symbol":4089,"time":1121,"open":5001,"high":5002,"low":5003,"close":5004},679.23,681.08,674.98,678.87,{"symbol":4089,"time":1126,"open":5006,"high":5007,"low":5008,"close":5009},685.74,685.76,679.25,680.73,{"symbol":4089,"time":1132,"open":5011,"high":5012,"low":5013,"close":4855},688.17,688.88,679.17,{"symbol":4089,"time":1138,"open":5015,"high":5016,"low":5017,"close":5018},685.14,689.25,682.17,689.17,{"symbol":4089,"time":1144,"open":5020,"high":5021,"low":4757,"close":5022},682.56,688.97,687.57,{"symbol":4089,"time":1150,"open":5024,"high":5025,"low":5026,"close":5027},683.15,685.39,682.59,683.04,{"symbol":4089,"time":1156,"open":5029,"high":5030,"low":5031,"close":5032},686.59,686.64,681.57,683.63,{"symbol":4089,"time":1162,"open":5034,"high":5035,"low":5036,"close":5037},685.47,688.39,684.58,685.69,{"symbol":4089,"time":1167,"open":5039,"high":5040,"low":5041,"close":5042},685.3,685.37,681.34,684.39,{"symbol":4089,"time":1173,"open":5044,"high":5045,"low":5046,"close":5047},680.57,684.91,679.69,683.89,{"symbol":4089,"time":1179,"open":4958,"high":5049,"low":5050,"close":5051},683.82,679.33,681.53,{"symbol":4089,"time":1185,"open":5053,"high":5054,"low":5055,"close":5056},678.81,682.99,678.74,680.27,{"symbol":4089,"time":1189,"open":5058,"high":5059,"low":5060,"close":5061},680.86,683.67,680.5,683.39,{"symbol":4089,"time":1194,"open":5063,"high":5064,"low":5065,"close":5066},677.63,681.7,676.72,679.68,{"symbol":4089,"time":1200,"open":5068,"high":5069,"low":5070,"close":5071},668.63,676.21,664.48,675.02,{"symbol":4089,"time":1206,"open":5073,"high":5074,"low":5075,"close":5076},662.69,670.06,661.59,668.73,{"symbol":4089,"time":1212,"open":5078,"high":5079,"low":5080,"close":5081},655.05,664.55,650.85,659.03,{"symbol":4089,"time":1218,"open":5083,"high":5084,"low":5085,"close":5086},672.91,675.56,651.89,652.53,{"symbol":4089,"time":1224,"open":5088,"high":5089,"low":5090,"close":5091},660.78,667.34,658.75,662.63,{"symbol":4089,"time":1229,"open":5093,"high":5094,"low":4649,"close":5095},662.1,665.12,660.08,{"symbol":4089,"time":1235,"open":4716,"high":5097,"low":5098,"close":5099},673.71,662.17,665.67,{"symbol":4089,"time":1240,"open":5101,"high":5102,"low":5103,"close":5104},665.38,675.66,663.27,671.93,{"symbol":4089,"time":1246,"open":5060,"high":5058,"low":5106,"close":5107},670.52,672.04,{"symbol":4089,"time":1252,"open":5109,"high":5110,"low":5111,"close":5112},684.79,684.96,680.95,683.38,{"symbol":4089,"time":1257,"open":5114,"high":5115,"low":5116,"close":5117},679.95,683.57,678.73,683,{"symbol":4089,"time":1262,"open":5119,"high":5120,"low":5121,"close":5122},677.24,682.18,675.03,681.44,{"symbol":4089,"time":1268,"open":5124,"high":5125,"low":5126,"close":5127},667.91,671.08,661.21,670.97,{"symbol":4089,"time":1274,"open":4990,"high":5129,"low":5130,"close":5131},677.38,668.72,670.31,{"symbol":4089,"time":1280,"open":5003,"high":5058,"low":5133,"close":4734},674.17,{"symbol":4089,"time":1286,"open":4750,"high":5135,"low":5136,"close":5137},679.96,674.58,675.24,{"symbol":4089,"time":1292,"open":5139,"high":5140,"low":5141,"close":5142},685.67,685.8,679.94,683.34,{"symbol":4089,"time":1298,"open":5144,"high":5145,"low":5146,"close":5147},685.04,685.08,679.24,682.06,{"symbol":4089,"time":1304,"open":5149,"high":5150,"low":5151,"close":5151},683.9,685.94,679.83,{"symbol":4089,"time":1309,"open":5153,"high":5154,"low":5155,"close":5156},688.72,689.7,682.87,687.39,{"symbol":4089,"time":1314,"open":5158,"high":5159,"low":4873,"close":5160},687.05,688.91,687.06,{"symbol":4089,"time":1320,"open":5162,"high":5163,"low":5164,"close":5165},682.73,685.54,682.12,685.24,{"symbol":4089,"time":1326,"open":5167,"high":5168,"low":5169,"close":5170},676.46,678.47,675.65,677.25,{"symbol":4089,"time":1332,"open":5172,"high":5173,"low":5174,"close":5175},668.12,672.71,667.8,671.76,{"symbol":4089,"time":1337,"open":5177,"high":5177,"low":5178,"close":5174},672,663.3,{"symbol":4089,"time":1343,"open":5180,"high":5181,"low":5182,"close":5183},671.44,672.99,669.98,671.29,{"symbol":4089,"time":1348,"open":5185,"high":5186,"low":5187,"close":5188},667.32,672.21,667.27,671.3,{"symbol":4089,"time":1353,"open":5190,"high":5191,"low":5192,"close":5193},659.5,665.76,658.14,664.39,{"symbol":4089,"time":1359,"open":5195,"high":5196,"low":5197,"close":5198},666.82,668.71,657.11,660.64,{"symbol":4089,"time":1363,"open":5195,"high":5200,"low":4652,"close":5201},670.23,665.17,{"symbol":4089,"time":1369,"open":5203,"high":5204,"low":5205,"close":5206},657.17,665.83,653.17,662.23,{"symbol":4089,"time":1375,"open":5208,"high":5209,"low":5210,"close":5211},660.65,665.13,659.77,663.04,{"symbol":4089,"time":1381,"open":5213,"high":5214,"low":5215,"close":5216},672.13,673.95,652.84,653.02,{"symbol":4089,"time":1387,"open":5218,"high":5219,"low":5220,"close":4729},673.53,673.94,669.21,{"symbol":4089,"time":1393,"open":5222,"high":5223,"low":5224,"close":5225},670.25,673.21,669.42,673.11,{"symbol":4089,"time":1399,"open":5227,"high":5181,"low":5228,"close":5229},672.54,667.67,669.12,{"symbol":4089,"time":1403,"open":5231,"high":5232,"low":5233,"close":5234},671.62,672.51,669.46,671.61,{"symbol":4089,"time":1409,"open":5236,"high":5237,"low":5238,"close":5220},669.99,672.68,668.16,{"symbol":4089,"time":1415,"open":5240,"high":5241,"low":5242,"close":5243},670.45,670.57,666.78,669.22,{"symbol":4089,"time":1421,"open":5245,"high":5246,"low":5247,"close":5248},663.17,669.37,663.06,668.45,{"symbol":4089,"time":1427,"open":5250,"high":5251,"low":5252,"close":5253},662.93,666.65,661.61,666.18,{"symbol":4089,"time":1433,"open":5255,"high":5256,"low":5257,"close":5258},664.36,665.28,661.86,663.68,{"symbol":4089,"time":1439,"open":5260,"high":5261,"low":5262,"close":5263},659.51,662.37,657.88,661.82,{"symbol":4089,"time":1443,"open":5265,"high":5266,"low":5267,"close":5268},657.94,659.41,654.41,658.05,{"symbol":4089,"time":1448,"open":5270,"high":5271,"low":5272,"close":5273},664.51,664.61,659.67,661.1,{"symbol":4089,"time":1453,"open":5275,"high":5089,"low":5276,"close":5277},666.72,661.98,663.21,{"symbol":4089,"time":1459,"open":5279,"high":5280,"low":5098,"close":5281},662.2,667.29,666.84,{"symbol":4089,"time":1464,"open":5283,"high":5079,"low":5284,"close":5285},662.33,660.37,663.7,{"symbol":4089,"time":1470,"open":5287,"high":5288,"low":5289,"close":5290},661.89,664.89,660.27,662.26,{"symbol":4089,"time":1476,"open":5292,"high":5293,"low":5294,"close":5295},660.01,661.72,654.3,659.18,{"symbol":4089,"time":1481,"open":5297,"high":5298,"low":5299,"close":5300},661.47,661.78,659.21,660,{"symbol":4089,"time":1486,"open":5302,"high":5303,"low":5304,"close":5305},659.64,661.04,659.34,660.91,{"symbol":4089,"time":1492,"open":5307,"high":5308,"low":5309,"close":5310},657.6,659.11,656.9,657.41,{"symbol":4089,"time":1498,"open":5312,"high":5313,"low":5314,"close":5315},654.18,658.33,653.59,657.63,{"symbol":4089,"time":1504,"open":5317,"high":5318,"low":5319,"close":5320},653.62,654.55,650.63,652.21,{"symbol":4089,"time":1510,"open":5322,"high":5323,"low":5324,"close":5325},648.97,650.86,647.22,650.33,{"symbol":4089,"time":1516,"open":5327,"high":5328,"low":5329,"close":5330},648.62,649.84,647.23,648.83,{"symbol":4089,"time":1522,"open":5332,"high":5320,"low":5333,"close":5334},651.48,643.33,647.24,{"symbol":4089,"time":1527,"open":5336,"high":5337,"low":5338,"close":5339},644.42,649.15,643.51,649.12,{"symbol":4089,"time":1531,"open":5341,"high":5342,"low":5343,"close":5344},642.67,644.21,640.46,643.74,{"symbol":4089,"time":1537,"open":5346,"high":5347,"low":5348,"close":5349},637.5,640.49,634.92,640.27,{"symbol":4089,"time":1543,"open":5351,"high":5352,"low":5353,"close":5354},647.47,647.84,643.14,645.05,{"symbol":4089,"time":1549,"open":5334,"high":5356,"low":5357,"close":5358},649.48,645.34,648.92,{"symbol":4089,"time":1553,"open":5360,"high":5361,"low":5336,"close":5362},644.57,647.37,646.63,[5364,5370,5373,5376,5379,5382,5385,5388,5390,5392,5394,5396,5398,5400,5402,5404,5406,5408,5410,5412,5414,5416,5418,5420,5422,5423,5425,5426,5427,5429,5431,5433,5435,5437,5439,5441,5443,5445,5447,5449,5451,5453,5455,5457,5459,5461,5463,5464,5466,5468,5470,5471,5473,5475,5476,5478,5480,5482,5484,5486,5488,5489,5491,5493,5495,5497,5499,5500,5502,5504,5506],{"time":65,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5368,"datetime":5369},"False","True","BEARISH","ADX","2026-09-08 00:00:00",{"time":71,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5371,"datetime":5372},"MA","2026-09-04 00:00:00",{"time":83,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5374,"datetime":5375},"BollingerBands","2026-09-02 00:00:00",{"time":89,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5377,"datetime":5378},"CCI","2026-09-01 00:00:00",{"time":107,"symbol":5,"current_signal":5366,"signal_change":5366,"signal_type":5380,"trading_system":5371,"datetime":5381},"BULLISH","2026-08-27 00:00:00",{"time":130,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5383,"datetime":5384},"MACD","2026-08-21 00:00:00",{"time":148,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5386,"datetime":5387},"RSI","2026-08-18 00:00:00",{"time":172,"symbol":5,"current_signal":5366,"signal_change":5366,"signal_type":5380,"trading_system":5374,"datetime":5389},"2026-08-12 00:00:00",{"time":190,"symbol":5,"current_signal":5366,"signal_change":5366,"signal_type":5380,"trading_system":5377,"datetime":5391},"2026-08-07 00:00:00",{"time":201,"symbol":5,"current_signal":5366,"signal_change":5366,"signal_type":5380,"trading_system":5368,"datetime":5393},"2026-08-05 00:00:00",{"time":207,"symbol":5,"current_signal":5366,"signal_change":5366,"signal_type":5380,"trading_system":5383,"datetime":5395},"2026-08-04 00:00:00",{"time":225,"symbol":5,"current_signal":5366,"signal_change":5366,"signal_type":5380,"trading_system":5386,"datetime":5397},"2026-07-30 00:00:00",{"time":231,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5371,"datetime":5399},"2026-07-29 00:00:00",{"time":237,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5368,"datetime":5401},"2026-07-28 00:00:00",{"time":281,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5374,"datetime":5403},"2026-07-16 00:00:00",{"time":298,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5377,"datetime":5405},"2026-07-13 00:00:00",{"time":316,"symbol":5,"current_signal":5366,"signal_change":5366,"signal_type":5380,"trading_system":5368,"datetime":5407},"2026-07-08 00:00:00",{"time":322,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5368,"datetime":5409},"2026-07-07 00:00:00",{"time":357,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5383,"datetime":5411},"2026-06-26 00:00:00",{"time":421,"symbol":5,"current_signal":5366,"signal_change":5366,"signal_type":5380,"trading_system":5383,"datetime":5413},"2026-06-10 00:00:00",{"time":427,"symbol":5,"current_signal":5366,"signal_change":5366,"signal_type":5380,"trading_system":5368,"datetime":5415},"2026-06-09 00:00:00",{"time":436,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5383,"datetime":5417},"2026-06-05 00:00:00",{"time":483,"symbol":5,"current_signal":5366,"signal_change":5366,"signal_type":5380,"trading_system":5383,"datetime":5419},"2026-05-26 00:00:00",{"time":489,"symbol":5,"current_signal":5366,"signal_change":5366,"signal_type":5380,"trading_system":5374,"datetime":5421},"2026-05-22 00:00:00",{"time":489,"symbol":5,"current_signal":5366,"signal_change":5366,"signal_type":5380,"trading_system":5377,"datetime":5421},{"time":512,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5368,"datetime":5424},"2026-05-18 00:00:00",{"time":512,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5374,"datetime":5424},{"time":512,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5377,"datetime":5424},{"time":530,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5383,"datetime":5428},"2026-05-13 00:00:00",{"time":542,"symbol":5,"current_signal":5366,"signal_change":5366,"signal_type":5380,"trading_system":5383,"datetime":5430},"2026-05-11 00:00:00",{"time":554,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5383,"datetime":5432},"2026-05-07 00:00:00",{"time":566,"symbol":5,"current_signal":5366,"signal_change":5366,"signal_type":5380,"trading_system":5383,"datetime":5434},"2026-05-05 00:00:00",{"time":572,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5383,"datetime":5436},"2026-05-04 00:00:00",{"time":595,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5386,"datetime":5438},"2026-04-28 00:00:00",{"time":629,"symbol":5,"current_signal":5366,"signal_change":5366,"signal_type":5380,"trading_system":5371,"datetime":5440},"2026-04-20 00:00:00",{"time":652,"symbol":5,"current_signal":5366,"signal_change":5366,"signal_type":5380,"trading_system":5368,"datetime":5442},"2026-04-14 00:00:00",{"time":658,"symbol":5,"current_signal":5366,"signal_change":5366,"signal_type":5380,"trading_system":5374,"datetime":5444},"2026-04-13 00:00:00",{"time":664,"symbol":5,"current_signal":5366,"signal_change":5366,"signal_type":5380,"trading_system":5377,"datetime":5446},"2026-04-10 00:00:00",{"time":687,"symbol":5,"current_signal":5366,"signal_change":5366,"signal_type":5380,"trading_system":5383,"datetime":5448},"2026-04-06 00:00:00",{"time":757,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5383,"datetime":5450},"2026-03-18 00:00:00",{"time":798,"symbol":5,"current_signal":5366,"signal_change":5366,"signal_type":5380,"trading_system":5383,"datetime":5452},"2026-03-09 00:00:00",{"time":827,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5383,"datetime":5454},"2026-03-02 00:00:00",{"time":863,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5368,"datetime":5456},"2026-02-20 00:00:00",{"time":869,"symbol":5,"current_signal":5366,"signal_change":5366,"signal_type":5380,"trading_system":5368,"datetime":5458},"2026-02-19 00:00:00",{"time":898,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5368,"datetime":5460},"2026-02-11 00:00:00",{"time":904,"symbol":5,"current_signal":5366,"signal_change":5366,"signal_type":5380,"trading_system":5368,"datetime":5462},"2026-02-10 00:00:00",{"time":904,"symbol":5,"current_signal":5366,"signal_change":5366,"signal_type":5380,"trading_system":5383,"datetime":5462},{"time":922,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5368,"datetime":5465},"2026-02-05 00:00:00",{"time":934,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5374,"datetime":5467},"2026-02-03 00:00:00",{"time":982,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5377,"datetime":5469},"2026-01-22 00:00:00",{"time":982,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5383,"datetime":5469},{"time":1022,"symbol":5,"current_signal":5366,"signal_change":5366,"signal_type":5380,"trading_system":5377,"datetime":5472},"2026-01-12 00:00:00",{"time":1028,"symbol":5,"current_signal":5366,"signal_change":5366,"signal_type":5380,"trading_system":5368,"datetime":5474},"2026-01-09 00:00:00",{"time":1028,"symbol":5,"current_signal":5366,"signal_change":5366,"signal_type":5380,"trading_system":5383,"datetime":5474},{"time":1046,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5377,"datetime":5477},"2026-01-06 00:00:00",{"time":1069,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5371,"datetime":5479},"2025-12-30 00:00:00",{"time":1115,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5368,"datetime":5481},"2025-12-17 00:00:00",{"time":1138,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5383,"datetime":5483},"2025-12-11 00:00:00",{"time":1179,"symbol":5,"current_signal":5366,"signal_change":5366,"signal_type":5380,"trading_system":5377,"datetime":5485},"2025-12-02 00:00:00",{"time":1189,"symbol":5,"current_signal":5366,"signal_change":5366,"signal_type":5380,"trading_system":5368,"datetime":5487},"2025-11-28 00:00:00",{"time":1189,"symbol":5,"current_signal":5366,"signal_change":5366,"signal_type":5380,"trading_system":5383,"datetime":5487},{"time":1206,"symbol":5,"current_signal":5366,"signal_change":5366,"signal_type":5380,"trading_system":5386,"datetime":5490},"2025-11-24 00:00:00",{"time":1240,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5377,"datetime":5492},"2025-11-14 00:00:00",{"time":1257,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5383,"datetime":5494},"2025-11-11 00:00:00",{"time":1286,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5386,"datetime":5496},"2025-11-04 00:00:00",{"time":1326,"symbol":5,"current_signal":5366,"signal_change":5366,"signal_type":5380,"trading_system":5377,"datetime":5498},"2025-10-24 00:00:00",{"time":1326,"symbol":5,"current_signal":5366,"signal_change":5366,"signal_type":5380,"trading_system":5383,"datetime":5498},{"time":1393,"symbol":5,"current_signal":5366,"signal_change":5366,"signal_type":5380,"trading_system":5386,"datetime":5501},"2025-10-08 00:00:00",{"time":1399,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5377,"datetime":5503},"2025-10-07 00:00:00",{"time":1439,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5368,"datetime":5505},"2025-09-26 00:00:00",{"time":1448,"symbol":5,"current_signal":5365,"signal_change":5366,"signal_type":5367,"trading_system":5383,"datetime":5507},"2025-09-24 00:00:00",[5509,5515,5521,5526,5531,5536,5541,5546,5551,5556,5561,5567,5572,5577,5582,5587,5592,5597,5602,5607,5612,5617,5622,5627,5632,5637,5642,5647,5652,5657,5662,5667,5672,5678,5684,5690,5696,5703,5709,5715,5721,5727,5733,5739,5745,5751,5756,5762,5768,5774,5780,5786],{"symbol":5,"form":5510,"filingdate":821,"primarydocument":5511,"accessionnumber":5512,"filing_url":5513,"sec_url":5514},"10-Q","crdo-20260131.htm","0001628280-26-014017","https://www.sec.gov/Archives/edgar/data/1807794/000162828026014017/crdo-20260131.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828026014017/0001628280-26-014017-index.htm",{"symbol":5,"form":5516,"filingdate":827,"primarydocument":5517,"accessionnumber":5518,"filing_url":5519,"sec_url":5520},"8-K","crdo-20260302.htm","0001628280-26-013205","https://www.sec.gov/Archives/edgar/data/1807794/000162828026013205/crdo-20260302.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828026013205/0001628280-26-013205-index.htm",{"symbol":5,"form":5516,"filingdate":910,"primarydocument":5522,"accessionnumber":5523,"filing_url":5524,"sec_url":5525},"crdo-20260209.htm","0001628280-26-006370","https://www.sec.gov/Archives/edgar/data/1807794/000162828026006370/crdo-20260209.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828026006370/0001628280-26-006370-index.htm",{"symbol":5,"form":5510,"filingdate":1179,"primarydocument":5527,"accessionnumber":5528,"filing_url":5529,"sec_url":5530},"crdo-20251101.htm","0001628280-25-054549","https://www.sec.gov/Archives/edgar/data/1807794/000162828025054549/crdo-20251101.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828025054549/0001628280-25-054549-index.htm",{"symbol":5,"form":5516,"filingdate":1185,"primarydocument":5532,"accessionnumber":5533,"filing_url":5534,"sec_url":5535},"crdo-20251201.htm","0001628280-25-054428","https://www.sec.gov/Archives/edgar/data/1807794/000162828025054428/crdo-20251201.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828025054428/0001628280-25-054428-index.htm",{"symbol":5,"form":5516,"filingdate":1309,"primarydocument":5537,"accessionnumber":5538,"filing_url":5539,"sec_url":5540},"crdo-20251023.htm","0001628280-25-046890","https://www.sec.gov/Archives/edgar/data/1807794/000162828025046890/crdo-20251023.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828025046890/0001628280-25-046890-index.htm",{"symbol":5,"form":5516,"filingdate":1359,"primarydocument":5542,"accessionnumber":5543,"filing_url":5544,"sec_url":5545},"crdo-20251013.htm","0001628280-25-045208","https://www.sec.gov/Archives/edgar/data/1807794/000162828025045208/crdo-20251013.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828025045208/0001628280-25-045208-index.htm",{"symbol":5,"form":5516,"filingdate":1399,"primarydocument":5547,"accessionnumber":5548,"filing_url":5549,"sec_url":5550},"crdo-20251006.htm","0001628280-25-044360","https://www.sec.gov/Archives/edgar/data/1807794/000162828025044360/crdo-20251006.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828025044360/0001628280-25-044360-index.htm",{"symbol":5,"form":5510,"filingdate":1527,"primarydocument":5552,"accessionnumber":5553,"filing_url":5554,"sec_url":5555},"crdo-20250802.htm","0001807794-25-000021","https://www.sec.gov/Archives/edgar/data/1807794/000180779425000021/crdo-20250802.htm","https://www.sec.gov/Archives/edgar/data/1807794/000180779425000021/0001807794-25-000021-index.htm",{"symbol":5,"form":5516,"filingdate":1531,"primarydocument":5557,"accessionnumber":5558,"filing_url":5559,"sec_url":5560},"crdo-20250903.htm","0001807794-25-000018","https://www.sec.gov/Archives/edgar/data/1807794/000180779425000018/crdo-20250903.htm","https://www.sec.gov/Archives/edgar/data/1807794/000180779425000018/0001807794-25-000018-index.htm",{"symbol":5,"form":5562,"filingdate":1774,"primarydocument":5563,"accessionnumber":5564,"filing_url":5565,"sec_url":5566},"10-K","crdo-20250503.htm","0001628280-25-033813","https://www.sec.gov/Archives/edgar/data/1807794/000162828025033813/crdo-20250503.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828025033813/0001628280-25-033813-index.htm",{"symbol":5,"form":5516,"filingdate":1895,"primarydocument":5568,"accessionnumber":5569,"filing_url":5570,"sec_url":5571},"crdo-20250602.htm","0001628280-25-028827","https://www.sec.gov/Archives/edgar/data/1807794/000162828025028827/crdo-20250602.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828025028827/0001628280-25-028827-index.htm",{"symbol":5,"form":5516,"filingdate":2174,"primarydocument":5573,"accessionnumber":5574,"filing_url":5575,"sec_url":5576},"crdo-20250324.htm","0001628280-25-014501","https://www.sec.gov/Archives/edgar/data/1807794/000162828025014501/crdo-20250324.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828025014501/0001628280-25-014501-index.htm",{"symbol":5,"form":5510,"filingdate":2228,"primarydocument":5578,"accessionnumber":5579,"filing_url":5580,"sec_url":5581},"crdo-20250201.htm","0001628280-25-011738","https://www.sec.gov/Archives/edgar/data/1807794/000162828025011738/crdo-20250201.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828025011738/0001628280-25-011738-index.htm",{"symbol":5,"form":5516,"filingdate":2250,"primarydocument":5583,"accessionnumber":5584,"filing_url":5585,"sec_url":5586},"crdo-20250304.htm","0001628280-25-009813","https://www.sec.gov/Archives/edgar/data/1807794/000162828025009813/crdo-20250304.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828025009813/0001628280-25-009813-index.htm",{"symbol":5,"form":5510,"filingdate":2589,"primarydocument":5588,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"crdo-20241102.htm","0001628280-24-049786","https://www.sec.gov/Archives/edgar/data/1807794/000162828024049786/crdo-20241102.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828024049786/0001628280-24-049786-index.htm",{"symbol":5,"form":5516,"filingdate":2594,"primarydocument":5593,"accessionnumber":5594,"filing_url":5595,"sec_url":5596},"crdo-20241202.htm","0001628280-24-049564","https://www.sec.gov/Archives/edgar/data/1807794/000162828024049564/crdo-20241202.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828024049564/0001628280-24-049564-index.htm",{"symbol":5,"form":5516,"filingdate":2742,"primarydocument":5598,"accessionnumber":5599,"filing_url":5600,"sec_url":5601},"crdo-20241021.htm","0001628280-24-043302","https://www.sec.gov/Archives/edgar/data/1807794/000162828024043302/crdo-20241021.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828024043302/0001628280-24-043302-index.htm",{"symbol":5,"form":5510,"filingdate":2926,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"crdo-20240803.htm","0001628280-24-039562","https://www.sec.gov/Archives/edgar/data/1807794/000162828024039562/crdo-20240803.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828024039562/0001628280-24-039562-index.htm",{"symbol":5,"form":5516,"filingdate":2931,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"crdo-20240904.htm","0001628280-24-039309","https://www.sec.gov/Archives/edgar/data/1807794/000162828024039309/crdo-20240904.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828024039309/0001628280-24-039309-index.htm",{"symbol":5,"form":5516,"filingdate":3014,"primarydocument":5613,"accessionnumber":5614,"filing_url":5615,"sec_url":5616},"crdo-20240812.htm","0001628280-24-036756","https://www.sec.gov/Archives/edgar/data/1807794/000162828024036756/crdo-20240812.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828024036756/0001628280-24-036756-index.htm",{"symbol":5,"form":5562,"filingdate":3187,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"crdo-20240427.htm","0001628280-24-029629","https://www.sec.gov/Archives/edgar/data/1807794/000162828024029629/crdo-20240427.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828024029629/0001628280-24-029629-index.htm",{"symbol":5,"form":5516,"filingdate":3270,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"crdo-20240529.htm","0001628280-24-025607","https://www.sec.gov/Archives/edgar/data/1807794/000162828024025607/crdo-20240529.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828024025607/0001628280-24-025607-index.htm",{"symbol":5,"form":5516,"filingdate":3483,"primarydocument":5628,"accessionnumber":5629,"filing_url":5630,"sec_url":5631},"crdo-20240401.htm","0001628280-24-014410","https://www.sec.gov/Archives/edgar/data/1807794/000162828024014410/crdo-20240401.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828024014410/0001628280-24-014410-index.htm",{"symbol":5,"form":5510,"filingdate":3597,"primarydocument":5633,"accessionnumber":5634,"filing_url":5635,"sec_url":5636},"crdo-20240127.htm","0001628280-24-007677","https://www.sec.gov/Archives/edgar/data/1807794/000162828024007677/crdo-20240127.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828024007677/0001628280-24-007677-index.htm",{"symbol":5,"form":5516,"filingdate":3601,"primarydocument":5638,"accessionnumber":5639,"filing_url":5640,"sec_url":5641},"crdo-20240227.htm","0001628280-24-007214","https://www.sec.gov/Archives/edgar/data/1807794/000162828024007214/crdo-20240227.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828024007214/0001628280-24-007214-index.htm",{"symbol":5,"form":5516,"filingdate":3742,"primarydocument":5643,"accessionnumber":5644,"filing_url":5645,"sec_url":5646},"dp205059_8k.htm","0000950103-24-000486","https://www.sec.gov/Archives/edgar/data/1807794/000095010324000486/dp205059_8k.htm","https://www.sec.gov/Archives/edgar/data/1807794/000095010324000486/0000950103-24-000486-index.htm",{"symbol":5,"form":5516,"filingdate":3828,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"crdo-20231208.htm","0001628280-23-041159","https://www.sec.gov/Archives/edgar/data/1807794/000162828023041159/crdo-20231208.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828023041159/0001628280-23-041159-index.htm",{"symbol":5,"form":5516,"filingdate":3836,"primarydocument":5653,"accessionnumber":5654,"filing_url":5655,"sec_url":5656},"crdo-20231205.htm","0001628280-23-040908","https://www.sec.gov/Archives/edgar/data/1807794/000162828023040908/crdo-20231205.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828023040908/0001628280-23-040908-index.htm",{"symbol":5,"form":5510,"filingdate":3849,"primarydocument":5658,"accessionnumber":5659,"filing_url":5660,"sec_url":5661},"crdo-20231028.htm","0001628280-23-040371","https://www.sec.gov/Archives/edgar/data/1807794/000162828023040371/crdo-20231028.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828023040371/0001628280-23-040371-index.htm",{"symbol":5,"form":5516,"filingdate":3852,"primarydocument":5663,"accessionnumber":5664,"filing_url":5665,"sec_url":5666},"crdo-20231129.htm","0001628280-23-040220","https://www.sec.gov/Archives/edgar/data/1807794/000162828023040220/crdo-20231129.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828023040220/0001628280-23-040220-index.htm",{"symbol":5,"form":5516,"filingdate":3995,"primarydocument":5668,"accessionnumber":5669,"filing_url":5670,"sec_url":5671},"crdo-20231017.htm","0001628280-23-034566","https://www.sec.gov/Archives/edgar/data/1807794/000162828023034566/crdo-20231017.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828023034566/0001628280-23-034566-index.htm",{"symbol":5,"form":5510,"filingdate":5673,"primarydocument":5674,"accessionnumber":5675,"filing_url":5676,"sec_url":5677},"2023-08-29","crdo-20230729.htm","0001628280-23-030893","https://www.sec.gov/Archives/edgar/data/1807794/000162828023030893/crdo-20230729.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828023030893/0001628280-23-030893-index.htm",{"symbol":5,"form":5516,"filingdate":5679,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"2023-08-24","crdo-20230824.htm","0001628280-23-030511","https://www.sec.gov/Archives/edgar/data/1807794/000162828023030511/crdo-20230824.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828023030511/0001628280-23-030511-index.htm",{"symbol":5,"form":5562,"filingdate":5685,"primarydocument":5686,"accessionnumber":5687,"filing_url":5688,"sec_url":5689},"2023-06-23","crdo-20230429.htm","0001628280-23-023187","https://www.sec.gov/Archives/edgar/data/1807794/000162828023023187/crdo-20230429.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828023023187/0001628280-23-023187-index.htm",{"symbol":5,"form":5516,"filingdate":5691,"primarydocument":5692,"accessionnumber":5693,"filing_url":5694,"sec_url":5695},"2023-05-31","crdo-20230531.htm","0001628280-23-020320","https://www.sec.gov/Archives/edgar/data/1807794/000162828023020320/crdo-20230531.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828023020320/0001628280-23-020320-index.htm",{"symbol":5,"form":5697,"filingdate":5698,"primarydocument":5699,"accessionnumber":5700,"filing_url":5701,"sec_url":5702},"10-K/A","2023-04-05","crdo-20220430.htm","0001628280-23-010881","https://www.sec.gov/Archives/edgar/data/1807794/000162828023010881/crdo-20220430.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828023010881/0001628280-23-010881-index.htm",{"symbol":5,"form":5510,"filingdate":5704,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"2023-03-02","crdo-20230128.htm","0001628280-23-006114","https://www.sec.gov/Archives/edgar/data/1807794/000162828023006114/crdo-20230128.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828023006114/0001628280-23-006114-index.htm",{"symbol":5,"form":5516,"filingdate":5710,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"2023-03-01","crdo-20230301.htm","0001628280-23-005837","https://www.sec.gov/Archives/edgar/data/1807794/000162828023005837/crdo-20230301.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828023005837/0001628280-23-005837-index.htm",{"symbol":5,"form":5516,"filingdate":5716,"primarydocument":5717,"accessionnumber":5718,"filing_url":5719,"sec_url":5720},"2023-02-14","crdo-20230214.htm","0001628280-23-003504","https://www.sec.gov/Archives/edgar/data/1807794/000162828023003504/crdo-20230214.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828023003504/0001628280-23-003504-index.htm",{"symbol":5,"form":5510,"filingdate":5722,"primarydocument":5723,"accessionnumber":5724,"filing_url":5725,"sec_url":5726},"2022-12-01","crdo-20221029.htm","0001628280-22-031244","https://www.sec.gov/Archives/edgar/data/1807794/000162828022031244/crdo-20221029.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828022031244/0001628280-22-031244-index.htm",{"symbol":5,"form":5516,"filingdate":5728,"primarydocument":5729,"accessionnumber":5730,"filing_url":5731,"sec_url":5732},"2022-11-30","crdo-20221130.htm","0001628280-22-031075","https://www.sec.gov/Archives/edgar/data/1807794/000162828022031075/crdo-20221130.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828022031075/0001628280-22-031075-index.htm",{"symbol":5,"form":5516,"filingdate":5734,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"2022-09-21","credoitem5078-kcoverpage.htm","0001628280-22-025295","https://www.sec.gov/Archives/edgar/data/1807794/000162828022025295/credoitem5078-kcoverpage.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828022025295/0001628280-22-025295-index.htm",{"symbol":5,"form":5510,"filingdate":5740,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"2022-09-01","crdo-20220730.htm","0001628280-22-024164","https://www.sec.gov/Archives/edgar/data/1807794/000162828022024164/crdo-20220730.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828022024164/0001628280-22-024164-index.htm",{"symbol":5,"form":5516,"filingdate":5746,"primarydocument":5747,"accessionnumber":5748,"filing_url":5749,"sec_url":5750},"2022-08-31","crdo-20220831.htm","0001628280-22-024051","https://www.sec.gov/Archives/edgar/data/1807794/000162828022024051/crdo-20220831.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828022024051/0001628280-22-024051-index.htm",{"symbol":5,"form":5562,"filingdate":5752,"primarydocument":5699,"accessionnumber":5753,"filing_url":5754,"sec_url":5755},"2022-06-08","0001628280-22-016593","https://www.sec.gov/Archives/edgar/data/1807794/000162828022016593/crdo-20220430.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828022016593/0001628280-22-016593-index.htm",{"symbol":5,"form":5516,"filingdate":5757,"primarydocument":5758,"accessionnumber":5759,"filing_url":5760,"sec_url":5761},"2022-06-01","crdo-20220601.htm","0001628280-22-015891","https://www.sec.gov/Archives/edgar/data/1807794/000162828022015891/crdo-20220601.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828022015891/0001628280-22-015891-index.htm",{"symbol":5,"form":5516,"filingdate":5763,"primarydocument":5764,"accessionnumber":5765,"filing_url":5766,"sec_url":5767},"2022-04-13","crdo-20220412.htm","0001628280-22-009037","https://www.sec.gov/Archives/edgar/data/1807794/000162828022009037/crdo-20220412.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828022009037/0001628280-22-009037-index.htm",{"symbol":5,"form":5510,"filingdate":5769,"primarydocument":5770,"accessionnumber":5771,"filing_url":5772,"sec_url":5773},"2022-03-10","crdo-20220131.htm","0001628280-22-005722","https://www.sec.gov/Archives/edgar/data/1807794/000162828022005722/crdo-20220131.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828022005722/0001628280-22-005722-index.htm",{"symbol":5,"form":5516,"filingdate":5775,"primarydocument":5776,"accessionnumber":5777,"filing_url":5778,"sec_url":5779},"2022-03-09","crdo-20220309.htm","0001628280-22-005568","https://www.sec.gov/Archives/edgar/data/1807794/000162828022005568/crdo-20220309.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828022005568/0001628280-22-005568-index.htm",{"symbol":5,"form":5516,"filingdate":5781,"primarydocument":5782,"accessionnumber":5783,"filing_url":5784,"sec_url":5785},"2022-02-10","dp166924_8k.htm","0000950103-22-002344","https://www.sec.gov/Archives/edgar/data/1807794/000095010322002344/dp166924_8k.htm","https://www.sec.gov/Archives/edgar/data/1807794/000095010322002344/0000950103-22-002344-index.htm",{"symbol":5,"form":5516,"filingdate":5787,"primarydocument":5788,"accessionnumber":5789,"filing_url":5790,"sec_url":5791},"2022-02-01","credoclosing8-k.htm","0001628280-22-001536","https://www.sec.gov/Archives/edgar/data/1807794/000162828022001536/credoclosing8-k.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828022001536/0001628280-22-001536-index.htm",[5793,5812,5827,5842,5853,5864,5875,5884,5893,5929,5940,5952,5960,5968,5979],{"symbol":5,"accessionnumber":5794,"filingdate":89,"sec_url":5795,"tags":5796,"headline":5800,"summary":5801,"sector":5802,"industry":5803,"date_processed":5804,"impact_score":5805,"exhibits":5806,"isLocked":5811},"0001628280-26-059795","https://www.sec.gov/Archives/edgar/data/1807794/000162828026059795/0001628280-26-059795-index.htm",{"events":5797},[5798,5799],"Earnings Beat","General Statement","Credo Technology Group Reports Strong Q1 FY2027 Financial Results","Credo Technology Group Holding Ltd announced its financial results for the first quarter of fiscal year 2027, reporting a revenue of $479.0 million, a 9.6% increase from the previous quarter and a 114.7% increase year-over-year. The company reported a GAAP gross margin of 64.5% and a non-GAAP gross margin of 68.0%. GAAP net income was $129.4 million, while non-GAAP net income was $236.3 million. Management highlighted the strong growth and provided an outlook for the second quarter, expecting revenue between $525 million and $535 million.","Manufacturing","Semiconductors & Related Devices","2026-09-01 20:10:08","MEDIUM",[5807],{"exhibit_number":5808,"htm_reference":5809,"full_url":5810},"EX-99.1","credoq12027ex-991.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828026059795/credoq12027ex-991.htm",false,{"symbol":5,"accessionnumber":5813,"filingdate":459,"sec_url":5814,"tags":5815,"headline":5819,"summary":5820,"sector":5802,"industry":5803,"date_processed":5821,"impact_score":5822,"exhibits":5823,"isLocked":5811},"0001628280-26-039474","https://www.sec.gov/Archives/edgar/data/1807794/000162828026039474/0001628280-26-039474-index.htm",{"events":5816},[5798,5817,5818],"New Major Contract","Key Executive Appointment","Credo Technology Group Reports Strong Fiscal 2026 Financial Results and Approves Special Equity Award for CEO","Credo Technology Group Holding Ltd reported strong financial results for the fiscal year 2026, with revenue tripling to $1.3 billion and non-GAAP net income increasing more than five times to $662 million. The company also announced a special performance-based equity award for its CEO, William Brennan, tied to revenue and stock price growth over a five-year period. The award is designed to motivate and reward the achievement of the company's long-term strategic plan and exceptional value creation for shareholders.","2026-06-01 20:09:41","HIGH",[5824],{"exhibit_number":5808,"htm_reference":5825,"full_url":5826},"credoq42026ex-991.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828026039474/credoq42026ex-991.htm",{"symbol":5,"accessionnumber":5828,"filingdate":658,"sec_url":5829,"tags":5830,"headline":5834,"summary":5835,"sector":5802,"industry":5803,"date_processed":5836,"impact_score":5822,"exhibits":5837,"isLocked":5811},"0001628280-26-024892","https://www.sec.gov/Archives/edgar/data/1807794/000162828026024892/0001628280-26-024892-index.htm",{"events":5831},[5832,5833],"M&A Transaction","Securities Purchase Agreement","Credo Technology Group Acquires DustPhotonics for $750M in Cash and Shares","On April 13, 2026, Credo Technology Group Holding Ltd announced the acquisition of DustPhotonics Ltd, an Israeli company, for $750,000,000 in cash and approximately 0.92 million ordinary shares of Credo, with potential additional shares based on achieving certain financial milestones. The acquisition is expected to enhance Credo's position in the optical interconnect market.","2026-04-13 20:13:57",[5838],{"exhibit_number":5839,"htm_reference":5840,"full_url":5841},"EX-99","april20268-kex991.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828026024892/april20268-kex991.htm",{"symbol":5,"accessionnumber":5518,"filingdate":827,"sec_url":5520,"tags":5843,"headline":5846,"summary":5847,"sector":5802,"industry":5803,"date_processed":5848,"impact_score":5805,"exhibits":5849,"isLocked":5811},{"events":5844},[5798,5799,5845],"Financial Instrument Agreement","Credo Technology Group Reports Strong Q3 FY 2026 Financial Results","Credo Technology Group Holding Ltd reported robust financial results for the third quarter of fiscal year 2026, with revenue growing by 51.9% quarter-over-quarter and 201.5% year-over-year, reaching $407.0 million. The company's GAAP net income was $157.1 million, and non-GAAP net income was $208.8 million. Credo anticipates revenue between $425.0 million and $435.0 million for the fourth quarter, with GAAP gross margin expected between 63.9% and 65.9%. The company will discuss these results in a conference call on March 2, 2026.","2026-03-02 21:10:58",[5850],{"exhibit_number":5808,"htm_reference":5851,"full_url":5852},"credoq32026ex-9911.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828026013205/credoq32026ex-9911.htm",{"symbol":5,"accessionnumber":5523,"filingdate":910,"sec_url":5525,"tags":5854,"headline":5856,"summary":5857,"sector":5802,"industry":5803,"date_processed":5858,"impact_score":5859,"exhibits":5860,"isLocked":5811},{"events":5855},[5799],"Credo Announces Preliminary Third Quarter Revenue and Updated Guidance for Q4","Credo Technology Group Holding Ltd announced preliminary revenue results for the third quarter of fiscal year 2026, reporting revenue in the range of $404 million to $408 million, which is above the high-end of their previously announced guidance range of $335 million to $345 million. The company also updated its revenue guidance for the fourth quarter of fiscal year 2026, expecting sequential revenue growth in the mid-single digits, leading to more than 200% year-over-year growth for the current fiscal year.","2026-02-09 21:06:57","LOW",[5861],{"exhibit_number":5808,"htm_reference":5862,"full_url":5863},"feb20268-kex991.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828026006370/feb20268-kex991.htm",{"symbol":5,"accessionnumber":5533,"filingdate":1185,"sec_url":5535,"tags":5865,"headline":5868,"summary":5869,"sector":5802,"industry":5803,"date_processed":5870,"impact_score":5859,"exhibits":5871,"isLocked":5811},{"9.01":5866},[5867],"Exhibits Furnished","Credo Technology Group Reports Historic Revenue Growth and Profitability","Credo Technology Group Holding Ltd reported a 20.2% quarter-over-quarter and 272.1% year-over-year increase in revenue for the second quarter of fiscal year 2026, reaching $268.0 million. The company achieved a GAAP gross margin of 67.5% and a non-GAAP gross margin of 67.7%, with GAAP net income of $82.6 million and non-GAAP net income of $127.8 million. Credo's President and CEO, Bill Brennan, highlighted the strong quarterly results and the company's outlook for continued growth and profitability.","2025-12-01 21:08:43",[5872],{"exhibit_number":5808,"htm_reference":5873,"full_url":5874},"credoq22026ex-991.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828025054428/credoq22026ex-991.htm",{"symbol":5,"accessionnumber":5538,"filingdate":1314,"sec_url":5540,"tags":5876,"headline":5880,"summary":5881,"sector":5802,"industry":5803,"date_processed":5882,"impact_score":5805,"exhibits":5883,"isLocked":5811},{"5.02":5877},[5878,5879],"Board Member Departure","Board Member Appointed","Credo Technology Board Member Resignation and New Appointment","On October 23, 2025, Lip-Bu Tan resigned from Credo Technology Group Holding Ltd's board. The board subsequently appointed Brian Kelleher as a new Class III director, effective October 27, 2025. Kelleher, with a background in hardware engineering from companies such as NVDIA and 3dfx Interactive, will serve until 2027 or until his successor is elected.","2025-10-29 10:04:40",[],{"symbol":5,"accessionnumber":5543,"filingdate":1359,"sec_url":5545,"tags":5885,"headline":5889,"summary":5890,"sector":5802,"industry":5803,"date_processed":5891,"impact_score":5859,"exhibits":5892,"isLocked":5811},{"5.07":5886},[5887,5888],"Director Elections Results","Say-on-Pay Approved","Credo Technology Group Holding Ltd Announces Results of Annual General Meeting","On October 13, 2025, Credo Technology Group Holding Ltd held its 2025 Annual General Meeting, where shareholders voted to elect three Class I director nominees: William J. Brennan, Yat Tung Lam, and Chi Fung Cheng, all of whom were successfully elected. Additionally, shareholders approved, on a non-binding advisory basis, the compensation of the Company's named executive officers. The meeting also ratified the selection of Ernst & Young LLP as the Company's independent registered public accounting firm for the fiscal year ending May 2, 2026.","2025-10-16 20:06:42",[],{"symbol":5,"accessionnumber":5548,"filingdate":1403,"sec_url":5550,"tags":5894,"headline":5917,"summary":5918,"sector":5802,"industry":5803,"date_processed":5919,"impact_score":5822,"exhibits":5920,"isLocked":5811},{"8.01":5895,"9.01":5914},[5896,5897,5898,5899,5900,5901,5902,5903,5904,5905,5906,5907,5908,5909,5910,5911,5912,5913],"Regulatory Investigation","Regulatory Approval","SEC Subpoena","Lawsuit Filed","Major Legal Settlement","Dividend Announced","Dividend Increase","Dividend Decrease","Stock Split","Reverse Stock Split","Share Repurchase Program Announced","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","Corporate Update","IPO Completed","Public Offering Completed",[5915,5916,5867],"Acquired Business Financial Statements","Pro Forma Financial Information","Credo Technology Group Holding Ltd Enters Equity Distribution Agreement with Goldman Sachs","On October 6, 2025, Credo Technology Group Holding Ltd entered into an equity distribution agreement with Goldman Sachs & Co. LLC for the sale of up to $750,000,000 of the Company's ordinary shares through an at-the-market offering. The full text of the agreement is filed as Exhibit 1.1 to this Current Report.","2025-10-07 10:00:56",[5921,5925],{"exhibit_number":5922,"htm_reference":5923,"full_url":5924},"EX-1.1","exhibit11-8xk.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828025044360/exhibit11-8xk.htm",{"exhibit_number":5926,"htm_reference":5927,"full_url":5928},"EX-5.1","exhibit51-8xk.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828025044360/exhibit51-8xk.htm",{"symbol":5,"accessionnumber":5558,"filingdate":1531,"sec_url":5560,"tags":5930,"headline":5933,"summary":5934,"sector":5802,"industry":5803,"date_processed":5935,"impact_score":5805,"exhibits":5936,"isLocked":5811},{"2.02":5931,"9.01":5932},[5798,5799],[5867],"Credo Technology Group Reports Strong Q1 FY2026 Results","Credo Technology Group Holding Ltd reported financial results for the first quarter of fiscal year 2026, showing a 274% year-over-year and 31% quarter-over-quarter increase in revenue to $223.1 million. The company reported GAAP net income of $63.4 million and non-GAAP net income of $98.3 million. Credo also provided a financial outlook for the second quarter of fiscal 2026 with expected revenue between $230.0 million and $240.0 million.","2025-09-03 20:11:42",[5937],{"exhibit_number":5808,"htm_reference":5938,"full_url":5939},"credoq12026ex-991.htm","https://www.sec.gov/Archives/edgar/data/1807794/000180779425000018/credoq12026ex-991.htm",{"symbol":5,"accessionnumber":5569,"filingdate":1895,"sec_url":5571,"tags":5941,"headline":5945,"summary":5946,"sector":5802,"industry":5803,"date_processed":5947,"impact_score":5822,"exhibits":5948,"isLocked":5811},{"2.02":5942,"9.01":5944},[5798,5943,5799],"Raised Guidance",[5867],"Credo Technology Group Reports Record Fiscal 2025 Results with Significant Revenue Growth","Credo Technology Group Holding Ltd reported record financial results for the fiscal year 2025, with a 126% year-over-year increase in revenue to $436.8 million. The company also announced non-GAAP net income of $129.9 million and provided financial guidance for the first quarter of fiscal 2026. Detailed financial statements are furnished as Exhibit 99.1.","2025-08-22 17:16:33",[5949],{"exhibit_number":5808,"htm_reference":5950,"full_url":5951},"credoq42025ex-991.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828025028827/credoq42025ex-991.htm",{"symbol":5,"accessionnumber":5574,"filingdate":2174,"sec_url":5576,"tags":5953,"headline":5956,"summary":5957,"sector":5802,"industry":5803,"date_processed":5958,"impact_score":5822,"exhibits":5959,"isLocked":5811},{"5.02":5954},[5878,5955,5879],"New CEO Appointed","Credo Technology Group Appoints New Chairman and Elects New Director","On March 19, 2025, David Zinsner resigned from the Board of Credo Technology Group Holding Ltd, leading to a series of leadership changes. Fariba Danesh was elected as a new Class II director to fill the vacancy caused by Mr. Zinsner's resignation. Additionally, the Board appointed William J. Brennan as the new chairman of the Board, replacing Lip-Bu Tan, who stepped down as chairman but remains a Board member. Sylvia Acevedo was appointed as the lead independent director, effective March 20, 2025. These changes were made to ensure continued effective governance and strategic direction for the Company.","2025-08-23 19:02:13",[],{"symbol":5,"accessionnumber":5584,"filingdate":2250,"sec_url":5586,"tags":5961,"headline":5964,"summary":5965,"sector":5802,"industry":5803,"date_processed":5966,"impact_score":5805,"exhibits":5967,"isLocked":5811},{"2.02":5962,"9.01":5963},[5798,5799],[5867],"Credo Technology Group Reports Strong Q3 FY 2025 Financial Results","Credo Technology Group Holding Ltd reported robust financial results for the third quarter of fiscal year 2025, with a significant increase in revenue, reaching $135.0 million, up 87.4% quarter over quarter and 154.4% year over year. The company's GAAP net income was $29.4 million, and non-GAAP net income was $45.4 million. Management highlighted strong performance driven by the AEC product line and anticipates continued growth in demand for its connectivity solutions.","2025-08-23 22:25:25",[],{"symbol":5,"accessionnumber":5594,"filingdate":2594,"sec_url":5596,"tags":5969,"headline":5972,"summary":5973,"sector":5802,"industry":5803,"date_processed":5974,"impact_score":5805,"exhibits":5975,"isLocked":5811},{"2.02":5970,"9.01":5971},[5799,5798],[5867],"Credo Reports Record Revenue for Q2 FY 2025","Credo Technology Group Holding Ltd reported financial results for the second quarter of fiscal year 2025, ending November 2, 2024. The company achieved a record revenue of $72.0 million, marking a 20.6% increase from the previous quarter and a 63.6% increase year over year. Credo reported a GAAP net loss of $4.2 million but a non-GAAP net income of $12.3 million. The company's President and CEO, Bill Brennan, highlighted the strong performance driven by AI deployments and deepening customer relationships. Credo also provided financial guidance for the third quarter, expecting revenue between $115.0 million and $125.0 million.","2025-11-26 23:51:42",[5976],{"exhibit_number":5808,"htm_reference":5977,"full_url":5978},"credoq22025ex-991.htm","https://www.sec.gov/Archives/edgar/data/1807794/000162828024049564/credoq22025ex-991.htm",{"symbol":5,"accessionnumber":5599,"filingdate":2742,"sec_url":5601,"tags":5980,"headline":5983,"summary":5984,"sector":5802,"industry":5803,"date_processed":5985,"impact_score":5805,"exhibits":5986,"isLocked":5811},{"5.07":5981},[5887,5888,5982],"Equity Plan Approved","Credo Technology Group Holding Ltd Announces Voting Results from 2024 Annual General Meeting","On October 21, 2024, Credo Technology Group Holding Ltd held its 2024 Annual General Meeting where shareholders approved several proposals, including the election of three new directors, the non-binding advisory approval of executive compensation, the approval of the amended employee stock purchase plan, and the ratification of Ernst & Young LLP as the Company's independent public accounting firm for fiscal year 2025.","2025-12-05 23:41:40",[],null,1789889678567]