[{"data":1,"prerenderedAt":3920},["ShallowReactive",2],{"company-overview-ETHA":3},{"company_profile":4,"ohlc":16,"spy":2422,"trading_signals":3698,"company_actions":3820,"filings_8k":3874,"report_history":3919,"insider_summary":3919,"filings_summary":3919,"financials_summary":3919,"institutional_summary":3919,"seo_links":3919},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":9,"employees":10,"website":9,"description":11,"type":12,"ceo":9,"address":9,"city":9,"zip":9,"state":9,"country":13,"phone":9,"record_date":14,"is_active":15},"ETHA","iShares Ethereum Trust","NASDAQ","XNGS","",0,"The iShares Ethereum Trust is an investment product designed to offer investors exposure to the digital currency Ethereum (ETH) in a more traditional investment format. As a trusted asset within the realm of cryptocurrency investments, this trust provides a way for individuals and institutions to participate in the performance of Ethereum without the need to directly purchase, store, or manage the underlying digital currency. The primary function of the iShares Ethereum Trust is to mirror the price movements of Ethereum, offering a familiar vehicle for potential diversification in a portfolio. It appeals to those interested in blockchain technology and decentralized finance (DeFi), sectors increasingly impacting tech innovation and financial services. By converting the volatility and complexity of direct cryptocurrency investments into a conventional financial instrument, the trust plays a significant role in bridging the gap between traditional financial markets and the emerging digital currency landscape. It allows for more widespread participation from both institutional and retail investors, creating accessibility to one of the leading cryptocurrencies securely and efficiently.","Common Stock","United States","2025-03-08 00:00:00","True",[17,23,29,35,40,45,51,57,63,69,75,80,86,92,95,100,104,110,115,119,123,129,135,141,146,152,157,163,166,170,176,179,184,188,193,197,200,205,208,213,216,219,224,228,231,236,241,244,247,253,259,265,271,274,279,285,291,296,302,307,312,317,323,329,334,337,341,347,353,358,363,368,374,377,380,383,388,393,398,404,410,416,422,426,432,438,443,449,455,461,464,470,476,480,486,491,496,501,506,511,516,521,524,528,530,534,538,543,547,551,554,559,563,569,573,577,582,587,593,599,604,610,614,620,625,630,633,637,641,643,647,652,656,661,664,669,672,674,678,682,684,688,690,695,698,701,706,708,712,716,720,725,729,733,736,740,744,750,753,758,764,770,776,782,788,794,800,806,812,818,824,830,836,842,848,854,860,865,871,876,881,885,891,895,900,903,908,912,918,924,928,932,937,942,948,954,958,962,965,969,973,979,983,988,994,1000,1005,1009,1014,1019,1024,1028,1034,1040,1045,1051,1057,1061,1066,1071,1077,1083,1089,1095,1100,1106,1112,1118,1124,1129,1134,1138,1144,1150,1156,1162,1168,1174,1180,1186,1192,1198,1203,1209,1215,1221,1227,1232,1237,1243,1248,1253,1258,1264,1270,1276,1282,1288,1294,1299,1304,1310,1315,1320,1323,1327,1331,1337,1342,1347,1352,1357,1361,1366,1371,1377,1382,1388,1393,1397,1400,1406,1412,1418,1423,1429,1435,1441,1447,1452,1458,1464,1467,1471,1477,1482,1488,1493,1498,1502,1506,1512,1517,1522,1527,1532,1536,1540,1543,1547,1551,1554,1558,1561,1565,1569,1572,1577,1582,1588,1593,1599,1605,1608,1613,1619,1622,1628,1631,1635,1639,1644,1648,1652,1655,1659,1662,1667,1672,1676,1681,1684,1689,1692,1697,1702,1707,1710,1714,1719,1722,1727,1729,1731,1735,1740,1742,1746,1751,1754,1757,1763,1769,1774,1780,1786,1789,1792,1794,1797,1799,1802,1805,1808,1811,1814,1817,1821,1824,1826,1830,1833,1835,1837,1839,1843,1847,1851,1854,1857,1861,1865,1869,1871,1874,1877,1881,1887,1891,1896,1899,1903,1907,1912,1914,1917,1919,1924,1929,1934,1940,1944,1949,1954,1957,1962,1967,1973,1978,1984,1989,1995,1999,2002,2006,2011,2015,2021,2026,2031,2036,2041,2046,2050,2054,2059,2062,2067,2070,2076,2079,2084,2088,2093,2099,2104,2108,2113,2118,2124,2129,2134,2139,2144,2146,2150,2154,2158,2161,2165,2168,2173,2177,2180,2183,2187,2190,2195,2198,2201,2204,2206,2211,2213,2217,2220,2224,2228,2232,2234,2236,2240,2245,2247,2251,2253,2257,2260,2263,2265,2269,2272,2275,2278,2281,2283,2286,2288,2293,2297,2301,2303,2305,2309,2311,2314,2317,2319,2321,2323,2327,2331,2333,2335,2337,2339,2342,2345,2348,2351,2353,2356,2358,2361,2363,2365,2369,2372,2376,2378,2380,2382,2384,2387,2392,2397,2401,2405,2408,2411,2413,2417],{"symbol":5,"time":18,"open":19,"high":20,"low":21,"close":22},"2026-09-18",18.89,19.98,18.88,19.92,{"symbol":5,"time":24,"open":25,"high":26,"low":27,"close":28},"2026-09-17",18.48,18.73,18.32,18.47,{"symbol":5,"time":30,"open":31,"high":32,"low":33,"close":34},"2026-09-16",18.1,18.31,17.86,18.15,{"symbol":5,"time":36,"open":37,"high":37,"low":38,"close":39},"2026-09-15",18.69,17.75,18.2,{"symbol":5,"time":41,"open":21,"high":42,"low":43,"close":44},"2026-09-14",19.24,18.81,19.17,{"symbol":5,"time":46,"open":47,"high":48,"low":49,"close":50},"2026-09-11",18.87,20.12,18.79,19.16,{"symbol":5,"time":52,"open":53,"high":54,"low":55,"close":56},"2026-09-10",18.24,18.67,18.21,18.56,{"symbol":5,"time":58,"open":59,"high":60,"low":61,"close":62},"2026-09-09",18.98,19.03,18.57,18.58,{"symbol":5,"time":64,"open":65,"high":66,"low":67,"close":68},"2026-09-08",18.62,18.92,18.4,18.72,{"symbol":5,"time":70,"open":71,"high":72,"low":73,"close":74},"2026-09-04",18.49,18.61,18.34,18.52,{"symbol":5,"time":76,"open":77,"high":78,"low":53,"close":79},"2026-09-03",18.26,19.11,19.02,{"symbol":5,"time":81,"open":82,"high":83,"low":84,"close":85},"2026-09-02",18.01,18.25,17.9,18.05,{"symbol":5,"time":87,"open":88,"high":89,"low":90,"close":91},"2026-09-01",18.44,18.54,17.97,18.23,{"symbol":5,"time":93,"open":71,"high":49,"low":94,"close":68},"2026-08-31",18.38,{"symbol":5,"time":96,"open":47,"high":97,"low":98,"close":99},"2026-08-28",19.07,18.16,18.37,{"symbol":5,"time":101,"open":19,"high":102,"low":103,"close":47},"2026-08-27",19.14,18.74,{"symbol":5,"time":105,"open":106,"high":107,"low":108,"close":109},"2026-08-26",18.45,18.75,18.35,18.65,{"symbol":5,"time":111,"open":89,"high":112,"low":113,"close":114},"2026-08-25",18.77,18.42,18.6,{"symbol":5,"time":116,"open":66,"high":117,"low":74,"close":118},"2026-08-24",19.12,18.66,{"symbol":5,"time":120,"open":121,"high":122,"low":33,"close":53},"2026-08-21",18,18.36,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-20",17.26,17.8,17.01,17.55,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-19",14.61,15.98,14.54,15.88,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-18",14.29,14.51,14.27,14.44,{"symbol":5,"time":142,"open":143,"high":144,"low":143,"close":145},"2026-08-17",14.3,14.45,14.4,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-14",14.1,14.24,14.04,14.18,{"symbol":5,"time":153,"open":154,"high":155,"low":150,"close":156},"2026-08-13",14.22,14.31,14.23,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-12",14.38,14.39,14.15,14.16,{"symbol":5,"time":164,"open":154,"high":139,"low":165,"close":151},"2026-08-11",13.97,{"symbol":5,"time":167,"open":159,"high":160,"low":168,"close":169},"2026-08-10",14.07,14.14,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-07",14.55,14.6,14.37,14.47,{"symbol":5,"time":177,"open":155,"high":178,"low":139,"close":145},"2026-08-06",14.49,{"symbol":5,"time":180,"open":181,"high":172,"low":182,"close":183},"2026-08-05",14.09,13.98,14.48,{"symbol":5,"time":185,"open":181,"high":186,"low":187,"close":161},"2026-08-04",14.21,14,{"symbol":5,"time":189,"open":190,"high":161,"low":191,"close":192},"2026-08-03",13.9,13.85,14.11,{"symbol":5,"time":194,"open":149,"high":195,"low":196,"close":168},"2026-07-31",14.25,13.93,{"symbol":5,"time":198,"open":138,"high":131,"low":199,"close":138},"2026-07-30",14.43,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":149},"2026-07-29",14.35,14.59,14.2,{"symbol":5,"time":206,"open":204,"high":133,"low":207,"close":178},"2026-07-28",13.99,{"symbol":5,"time":209,"open":210,"high":211,"low":175,"close":212},"2026-07-27",14.72,14.92,14.71,{"symbol":5,"time":214,"open":168,"high":148,"low":215,"close":150},"2026-07-24",13.92,{"symbol":5,"time":217,"open":218,"high":145,"low":181,"close":192},"2026-07-23",14.32,{"symbol":5,"time":220,"open":221,"high":222,"low":178,"close":223},"2026-07-22",14.5,14.76,14.52,{"symbol":5,"time":225,"open":131,"high":226,"low":140,"close":227},"2026-07-21",14.67,14.53,{"symbol":5,"time":229,"open":181,"high":175,"low":165,"close":230},"2026-07-20",14.33,{"symbol":5,"time":232,"open":233,"high":187,"low":234,"close":235},"2026-07-17",13.69,13.6,13.91,{"symbol":5,"time":237,"open":186,"high":238,"low":239,"close":240},"2026-07-16",14.28,14.05,14.13,{"symbol":5,"time":242,"open":173,"high":243,"low":202,"close":223},"2026-07-15",14.66,{"symbol":5,"time":245,"open":151,"high":149,"low":246,"close":151},"2026-07-14",14.02,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-13",13.35,13.47,13.2,13.37,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-07-10",13.55,13.67,13.39,13.53,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-09",13.15,13.27,13.05,13.19,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-08",13.1,13.17,12.91,13.11,{"symbol":5,"time":272,"open":249,"high":256,"low":262,"close":273},"2026-07-07",13.51,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":255},"2026-07-06",13.07,13.62,13.04,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-02",12.68,13.01,12.66,12.86,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-01",11.89,12.3,11.83,12.19,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":287},"2026-06-30",11.76,11.92,11.67,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-06-29",11.87,12.34,11.73,12.24,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":287},"2026-06-26",11.56,12.01,11.53,{"symbol":5,"time":308,"open":309,"high":299,"low":310,"close":311},"2026-06-25",12.31,11.55,11.74,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":294},"2026-06-24",12.45,12.54,11.71,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-06-23",12.43,12.61,12.4,12.52,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-06-22",13.3,13.42,13.03,13.06,{"symbol":5,"time":330,"open":264,"high":331,"low":332,"close":333},"2026-06-18",13.22,12.6,12.88,{"symbol":5,"time":335,"open":336,"high":255,"low":278,"close":276},"2026-06-17",13.26,{"symbol":5,"time":338,"open":234,"high":339,"low":325,"close":340},"2026-06-16",13.64,13.54,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-06-15",13.73,13.95,13.61,13.76,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-06-12",12.56,12.76,12.46,12.57,{"symbol":5,"time":354,"open":355,"high":356,"low":288,"close":357},"2026-06-11",12.44,12.77,12.7,{"symbol":5,"time":359,"open":299,"high":360,"low":361,"close":362},"2026-06-10",12.58,12.23,12.28,{"symbol":5,"time":364,"open":332,"high":365,"low":366,"close":367},"2026-06-09",12.67,12.17,12.48,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-08",12.74,12.87,12.65,12.72,{"symbol":5,"time":375,"open":349,"high":283,"low":376,"close":298},"2026-06-05",11.62,{"symbol":5,"time":378,"open":379,"high":340,"low":331,"close":257},"2026-06-04",13.29,{"symbol":5,"time":381,"open":181,"high":162,"low":340,"close":382},"2026-06-03",13.58,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":159},"2026-06-02",14.91,14.93,14.19,{"symbol":5,"time":389,"open":390,"high":391,"low":222,"close":392},"2026-06-01",14.9,15.14,15.11,{"symbol":5,"time":394,"open":395,"high":396,"low":390,"close":397},"2026-05-29",15.05,15.43,15.2,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-05-28",14.96,15.29,14.82,15.19,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-05-27",15.58,15.66,15.39,15.49,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-05-26",15.95,16.15,15.5,15.62,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-05-22",16.06,16.09,15.52,15.57,{"symbol":5,"time":423,"open":132,"high":424,"low":425,"close":413},"2026-05-21",16.25,15.87,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-05-20",16.03,16.21,15.94,16.14,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-05-19",15.89,16.04,15.8,15.93,{"symbol":5,"time":439,"open":440,"high":440,"low":441,"close":442},"2026-05-18",16.17,15.67,16,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-05-15",16.96,16.97,16.63,16.76,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-05-14",17.06,17.52,16.95,17.36,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-05-13",17.2,17.23,16.85,17.02,{"symbol":5,"time":462,"open":463,"high":125,"low":460,"close":463},"2026-05-12",17.24,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-05-11",17.56,17.7,17.39,17.67,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-05-08",17.16,17.53,17.12,17.48,{"symbol":5,"time":477,"open":478,"high":128,"low":457,"close":479},"2026-05-07",17.54,17.3,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-06",17.99,18.03,17.65,17.72,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":84},"2026-05-05",18.06,18.13,17.82,{"symbol":5,"time":492,"open":493,"high":482,"low":494,"close":495},"2026-05-04",17.66,17.57,17.77,{"symbol":5,"time":497,"open":498,"high":499,"low":454,"close":500},"2026-05-01",17.44,17.58,17.42,{"symbol":5,"time":502,"open":503,"high":504,"low":445,"close":505},"2026-04-30",17.05,17.18,17.08,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":459},"2026-04-29",17.41,17.43,16.75,{"symbol":5,"time":512,"open":513,"high":514,"low":451,"close":515},"2026-04-28",17.15,17.4,17.37,{"symbol":5,"time":517,"open":475,"high":518,"low":519,"close":520},"2026-04-27",17.6,17.1,17.27,{"symbol":5,"time":522,"open":466,"high":518,"low":523,"close":452},"2026-04-24",17.38,{"symbol":5,"time":525,"open":128,"high":526,"low":463,"close":527},"2026-04-23",17.71,17.49,{"symbol":5,"time":529,"open":39,"high":27,"low":82,"close":489},"2026-04-22",{"symbol":5,"time":531,"open":509,"high":532,"low":125,"close":533},"2026-04-21",17.62,17.35,{"symbol":5,"time":535,"open":536,"high":526,"low":537,"close":532},"2026-04-20",17.51,17.21,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":94},"2026-04-17",18.18,18.64,18.07,{"symbol":5,"time":544,"open":545,"high":546,"low":125,"close":490},"2026-04-16",17.76,17.85,{"symbol":5,"time":548,"open":549,"high":550,"low":527,"close":90},"2026-04-15",17.63,18.04,{"symbol":5,"time":552,"open":553,"high":77,"low":508,"close":527},"2026-04-14",17.94,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":505},"2026-04-13",16.59,17.14,16.46,{"symbol":5,"time":560,"open":561,"high":451,"low":562,"close":503},"2026-04-10",16.78,16.68,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-04-09",16.45,16.84,16.28,16.77,{"symbol":5,"time":570,"open":451,"high":474,"low":571,"close":572},"2026-04-08",16.5,16.72,{"symbol":5,"time":574,"open":575,"high":132,"low":576,"close":412},"2026-04-07",15.74,15.55,{"symbol":5,"time":578,"open":579,"high":580,"low":428,"close":581},"2026-04-06",16.19,16.4,16.2,{"symbol":5,"time":583,"open":584,"high":441,"low":585,"close":586},"2026-04-02",15.33,15.21,15.63,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-04-01",16.11,16.37,15.92,16.16,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-03-31",15.53,16.02,15.37,15.83,{"symbol":5,"time":600,"open":601,"high":602,"low":403,"close":603},"2026-03-30",15.64,15.7,15.27,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-03-27",15.06,15.17,14.86,15.01,{"symbol":5,"time":611,"open":441,"high":436,"low":612,"close":613},"2026-03-26",15.34,15.46,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-03-25",16.48,16.61,16.22,16.41,{"symbol":5,"time":621,"open":622,"high":623,"low":425,"close":624},"2026-03-24",16.24,16.32,15.97,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":567},"2026-03-23",16.23,16.56,15.99,{"symbol":5,"time":631,"open":429,"high":618,"low":132,"close":632},"2026-03-20",16.1,{"symbol":5,"time":634,"open":418,"high":635,"low":636,"close":592},"2026-03-19",16.29,15.85,{"symbol":5,"time":638,"open":639,"high":453,"low":640,"close":571},"2026-03-18",16.91,16.36,{"symbol":5,"time":642,"open":473,"high":490,"low":508,"close":478},"2026-03-17",{"symbol":5,"time":644,"open":458,"high":38,"low":645,"close":646},"2026-03-16",17.03,17.61,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":434},"2026-03-13",16.49,16.73,15.79,{"symbol":5,"time":653,"open":654,"high":655,"low":408,"close":586},"2026-03-12",15.54,15.84,{"symbol":5,"time":657,"open":658,"high":659,"low":612,"close":660},"2026-03-11",15.47,15.77,15.69,{"symbol":5,"time":662,"open":595,"high":651,"low":607,"close":663},"2026-03-10",15.4,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":597},"2026-03-09",15.24,15.51,15.15,{"symbol":5,"time":670,"open":607,"high":585,"low":671,"close":386},"2026-03-06",14.75,{"symbol":5,"time":673,"open":442,"high":589,"low":414,"close":436},"2026-03-05",{"symbol":5,"time":675,"open":676,"high":447,"low":677,"close":424},"2026-03-04",15.71,15.6,{"symbol":5,"time":679,"open":680,"high":397,"low":681,"close":386},"2026-03-03",14.81,14.56,{"symbol":5,"time":683,"open":172,"high":651,"low":133,"close":597},"2026-03-02",{"symbol":5,"time":685,"open":686,"high":687,"low":145,"close":223},"2026-02-27",14.74,14.8,{"symbol":5,"time":689,"open":586,"high":602,"low":211,"close":401},"2026-02-26",{"symbol":5,"time":691,"open":390,"high":692,"low":693,"close":694},"2026-02-25",15.75,14.83,15.68,{"symbol":5,"time":696,"open":233,"high":148,"low":277,"close":697},"2026-02-24",14.03,{"symbol":5,"time":699,"open":175,"high":221,"low":700,"close":239},"2026-02-23",13.87,{"symbol":5,"time":702,"open":703,"high":704,"low":131,"close":705},"2026-02-20",14.65,14.98,14.89,{"symbol":5,"time":707,"open":133,"high":686,"low":159,"close":210},"2026-02-19",{"symbol":5,"time":709,"open":710,"high":403,"low":223,"close":711},"2026-02-18",14.84,14.63,{"symbol":5,"time":713,"open":714,"high":715,"low":703,"close":395},"2026-02-17",15.02,15.23,{"symbol":5,"time":717,"open":211,"high":407,"low":718,"close":719},"2026-02-13",14.85,15.44,{"symbol":5,"time":721,"open":722,"high":723,"low":218,"close":724},"2026-02-12",14.99,15.07,14.46,{"symbol":5,"time":726,"open":714,"high":727,"low":728,"close":671},"2026-02-11",15.08,14.36,{"symbol":5,"time":730,"open":731,"high":613,"low":732,"close":397},"2026-02-10",15.31,15.03,{"symbol":5,"time":734,"open":735,"high":627,"low":403,"close":428},"2026-02-09",15.3,{"symbol":5,"time":737,"open":738,"high":739,"low":210,"close":667},"2026-02-06",14.73,15.81,{"symbol":5,"time":741,"open":694,"high":134,"low":742,"close":743},"2026-02-05",13.77,14.06,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-02-04",16.6,16.79,15.65,16.34,{"symbol":5,"time":751,"open":498,"high":484,"low":430,"close":752},"2026-02-03",17.34,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":755},"2026-02-02",17.5,18.11,17.47,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-01-30",20.6,20.84,19.87,20.17,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-01-29",22.02,22.07,20.76,21.11,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-01-28",22.82,22.95,22.5,22.74,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-01-27",22.11,22.85,21.93,22.83,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-01-26",21.79,22.28,21.7,21.9,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-01-23",22.19,22.79,21.82,22.2,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-01-22",22.43,22.49,21.92,22.17,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-01-21",22.42,23.16,21.62,22.88,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-01-20",23.17,23.29,22.48,22.67,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-01-16",25.05,25.08,24.57,24.88,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-01-15",25.45,25.51,24.74,24.83,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2026-01-14",25.06,25.75,25,25.59,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":835},"2026-01-13",23.82,24.36,23.65,24.22,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-01-12",23.22,23.77,23.2,23.44,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-01-09",23.37,23.75,23.07,23.19,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-01-08",23.21,23.7,23.02,23.45,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-01-07",24.12,24.2,23.58,23.68,{"symbol":5,"time":861,"open":828,"high":862,"low":863,"close":864},"2026-01-06",25.01,24.05,24.5,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-01-05",23.84,24.69,23.67,24.52,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":858},"2026-01-02",22.92,23.83,22.81,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":796},"2025-12-31",22.71,22.75,22.33,{"symbol":5,"time":882,"open":802,"high":883,"low":884,"close":880},"2025-12-30",22.73,22.24,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":890},"2025-12-29",22.14,22.4,22,22.1,{"symbol":5,"time":892,"open":797,"high":893,"low":894,"close":887},"2025-12-26",22.51,21.85,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":799},"2025-12-24",22.12,22.3,21.8,{"symbol":5,"time":901,"open":884,"high":902,"low":798,"close":802},"2025-12-23",22.56,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":810},"2025-12-22",23.12,23.23,22.38,{"symbol":5,"time":909,"open":910,"high":772,"low":790,"close":911},"2025-12-19",22.36,22.64,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2025-12-18",22.39,22.66,20.97,21,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2025-12-17",22.23,22.89,21.07,21.32,{"symbol":5,"time":925,"open":926,"high":797,"low":927,"close":785},"2025-12-16",22.15,21.99,{"symbol":5,"time":929,"open":834,"high":930,"low":931,"close":897},"2025-12-15",23.79,21.88,{"symbol":5,"time":933,"open":934,"high":816,"low":935,"close":936},"2025-12-12",24.39,23.03,23.27,{"symbol":5,"time":938,"open":939,"high":940,"low":839,"close":941},"2025-12-11",24.08,24.47,24.38,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2025-12-10",25.16,26.09,24.97,25.39,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2025-12-09",23.51,25.7,23.42,25.17,{"symbol":5,"time":955,"open":839,"high":956,"low":936,"close":957},"2025-12-08",24.03,23.72,{"symbol":5,"time":959,"open":960,"high":961,"low":902,"close":779},"2025-12-05",23.46,23.88,{"symbol":5,"time":963,"open":964,"high":934,"low":847,"close":839},"2025-12-04",24.09,{"symbol":5,"time":966,"open":967,"high":961,"low":968,"close":957},"2025-12-03",23.25,23.09,{"symbol":5,"time":970,"open":804,"high":971,"low":972,"close":893},"2025-12-02",22.94,21.56,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2025-12-01",21.33,21.42,20.55,20.77,{"symbol":5,"time":980,"open":981,"high":853,"low":982,"close":773},"2025-11-28",23.4,22.78,{"symbol":5,"time":984,"open":790,"high":985,"low":986,"close":987},"2025-11-26",23.04,21.95,22.9,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2025-11-25",22.03,22.37,21.58,22.13,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2025-11-24",21.14,22.57,21.05,22.45,{"symbol":5,"time":1001,"open":760,"high":1002,"low":1003,"close":1004},"2025-11-21",21.23,20.22,20.7,{"symbol":5,"time":1006,"open":879,"high":772,"low":1007,"close":1008},"2025-11-20",21.06,21.41,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":884},"2025-11-19",22.87,23.48,21.67,{"symbol":5,"time":1015,"open":968,"high":1016,"low":1017,"close":1018},"2025-11-18",23.98,22.91,23.59,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":878},"2025-11-17",23.56,24.26,22.32,{"symbol":5,"time":1025,"open":869,"high":1026,"low":960,"close":1027},"2025-11-14",24.62,23.69,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2025-11-13",25.92,26.26,23.8,23.94,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":1039},"2025-11-12",26.99,27.01,25.47,25.79,{"symbol":5,"time":1041,"open":1042,"high":1042,"low":1043,"close":1044},"2025-11-11",26.7,25.9,25.99,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1049,"close":1050},"2025-11-10",27.28,27.3,26.49,26.98,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2025-11-07",24.42,26.27,24.14,26.19,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":870,"close":828},"2025-11-06",25.43,25.46,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":815,"close":1065},"2025-11-05",25.25,26.34,26.08,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":834,"close":1070},"2025-11-04",26.44,27.12,24.28,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-11-03",28.15,28.28,26.92,27.09,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-10-31",29.15,29.53,28.74,29.36,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-10-30",28.87,28.88,27.78,27.83,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-10-29",30.45,30.49,29.03,29.52,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1091,"close":1099},"2025-10-28",31.35,31.6,30.59,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-10-27",31.49,32.05,31.18,31.75,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-10-24",30.01,30.06,29.23,29.71,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-10-23",29.07,29.74,28.77,29.19,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-10-22",29.13,29.33,28.57,28.76,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1120,"close":1128},"2025-10-21",29.41,31.13,30.28,{"symbol":5,"time":1130,"open":1091,"high":1131,"low":1132,"close":1133},"2025-10-20",30.65,29.64,30.14,{"symbol":5,"time":1135,"open":1122,"high":1120,"low":1136,"close":1137},"2025-10-17",28.06,28.94,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-10-16",30.61,30.79,29.11,29.24,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-10-15",30.86,31.09,29.73,30.15,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-10-14",29.89,31.5,29.49,31.08,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-10-13",31.03,32.34,30.85,32.18,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-10-10",33.04,33.24,29.86,30.2,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-10-09",33.29,33.31,32.26,32.81,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-10-08",33.88,34.49,33.58,34.17,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-10-07",36.03,36.04,33.66,33.9,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-10-06",34.79,35.87,34.62,35.79,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-10-03",34.05,34.8,33.59,34.26,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1194},"2025-10-02",33.27,34.23,32.85,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-10-01",32.54,32.93,32.41,32.8,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-09-30",31.55,31.63,30.97,31.51,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-09-29",31.11,31.86,31.06,31.72,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-09-26",29.63,30.82,29.56,30.46,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1085,"close":1231},"2025-09-25",30.26,30.41,29.58,{"symbol":5,"time":1233,"open":1098,"high":1234,"low":1235,"close":1236},"2025-09-24",31.83,31.38,31.46,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":1242},"2025-09-23",31.76,31.88,31.26,31.41,{"symbol":5,"time":1244,"open":1234,"high":1245,"low":1246,"close":1247},"2025-09-22",31.96,31.22,31.29,{"symbol":5,"time":1249,"open":1197,"high":1250,"low":1251,"close":1252},"2025-09-19",34.42,33.55,33.57,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1255},"2025-09-18",34.73,35.14,34.52,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-09-17",34.09,34.31,33.44,34.18,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":1269},"2025-09-16",34.12,34.15,33.45,34,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1275},"2025-09-15",34.28,34.39,33.77,34.01,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-09-12",34.22,35.38,34.11,35.36,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-09-11",33.37,33.65,33.25,33.49,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-09-10",33.1,33.74,32.51,32.7,{"symbol":5,"time":1295,"open":1202,"high":1296,"low":1297,"close":1298},"2025-09-09",33.02,32.33,32.48,{"symbol":5,"time":1300,"open":1202,"high":1301,"low":1302,"close":1303},"2025-09-08",33.2,32.4,32.46,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},"2025-09-05",33.79,33.89,32.14,32.77,{"symbol":5,"time":1311,"open":1170,"high":1312,"low":1313,"close":1314},"2025-09-04",33.32,32.22,32.3,{"symbol":5,"time":1316,"open":1317,"high":1275,"low":1318,"close":1319},"2025-09-03",33.13,33.08,33.87,{"symbol":5,"time":1321,"open":1322,"high":1200,"low":1161,"close":1314},"2025-09-02",32.56,{"symbol":5,"time":1324,"open":1325,"high":1200,"low":1172,"close":1326},"2025-08-29",33.23,32.82,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1251,"close":1252},"2025-08-28",34.81,34.93,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1335,"close":1336},"2025-08-27",34.87,35.3,34.3,34.56,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1196,"close":1341},"2025-08-26",33.95,34.83,34.82,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1268},"2025-08-25",35.25,35.48,33.41,{"symbol":5,"time":1348,"open":1172,"high":1349,"low":1350,"close":1351},"2025-08-22",36.8,32.13,36.59,{"symbol":5,"time":1353,"open":1297,"high":1354,"low":1355,"close":1356},"2025-08-21",32.76,31.84,31.94,{"symbol":5,"time":1358,"open":1359,"high":1296,"low":1219,"close":1360},"2025-08-20",31.7,32.91,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1147,"close":1365},"2025-08-19",32.67,32.84,31.3,{"symbol":5,"time":1367,"open":1206,"high":1368,"low":1369,"close":1370},"2025-08-18",33.19,32.32,32.97,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-08-15",34.94,35,33.07,33.15,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1339,"close":1381},"2025-08-14",34.33,35.65,34.37,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-08-13",35.69,36.02,34.95,35.9,{"symbol":5,"time":1389,"open":1390,"high":1272,"low":1391,"close":1392},"2025-08-12",33.48,32.96,34.25,{"symbol":5,"time":1394,"open":1359,"high":1164,"low":1395,"close":1396},"2025-08-11",31.68,32.25,{"symbol":5,"time":1398,"open":1132,"high":1224,"low":1399,"close":1141},"2025-08-08",29.57,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-08-07",29.02,29.4,28.64,29.31,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-08-06",27.17,28.02,27.03,27.91,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-08-05",27.53,27.69,26.89,27.02,{"symbol":5,"time":1419,"open":1420,"high":1073,"low":1421,"close":1422},"2025-08-04",26.97,26.94,27.75,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1428},"2025-08-01",27.62,27.64,26.45,26.51,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-07-31",28.78,28.91,28.23,28.27,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-07-30",28.43,29.01,27.81,28.48,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-07-29",29.27,29.3,28.13,28.49,{"symbol":5,"time":1448,"open":1142,"high":1449,"low":1450,"close":1451},"2025-07-28",29.32,28.42,28.79,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-07-25",28.09,28.21,27.29,27.58,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1463},"2025-07-24",27.63,28.61,27.39,28.38,{"symbol":5,"time":1465,"open":1466,"high":1466,"low":1416,"close":1408},"2025-07-23",27.76,{"symbol":5,"time":1468,"open":1469,"high":1437,"low":1470,"close":1439},"2025-07-22",28,27.45,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-07-21",28.7,29.26,28.18,28.32,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1075},"2025-07-18",27.47,27.87,26.75,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1487},"2025-07-17",25.94,26.21,25.48,25.88,{"symbol":5,"time":1489,"open":863,"high":1490,"low":1491,"close":1492},"2025-07-16",25.65,23.99,25.63,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":810,"close":1497},"2025-07-15",22.96,23.49,23.05,{"symbol":5,"time":1499,"open":1500,"high":936,"low":1501,"close":879},"2025-07-14",23.08,22.59,{"symbol":5,"time":1503,"open":1504,"high":781,"low":884,"close":1505},"2025-07-11",22.72,22.8,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},"2025-07-10",21.13,21.54,20.89,21.35,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":916},"2025-07-09",20.18,21.18,19.91,{"symbol":5,"time":1518,"open":1519,"high":22,"low":1520,"close":1521},"2025-07-08",19.53,19.37,19.78,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":60,"close":1526},"2025-07-07",19.36,19.46,19.26,{"symbol":5,"time":1528,"open":1529,"high":20,"low":1530,"close":1531},"2025-07-03",19.65,19.45,19.49,{"symbol":5,"time":1533,"open":89,"high":1534,"low":71,"close":1535},"2025-07-02",19.77,19.75,{"symbol":5,"time":1537,"open":71,"high":1538,"low":540,"close":1539},"2025-07-01",18.59,18.19,{"symbol":5,"time":1541,"open":103,"high":1542,"low":88,"close":97},"2025-06-30",19.08,{"symbol":5,"time":1544,"open":94,"high":56,"low":1545,"close":1546},"2025-06-27",18.08,18.27,{"symbol":5,"time":1548,"open":28,"high":1549,"low":77,"close":1550},"2025-06-26",18.63,18.46,{"symbol":5,"time":1552,"open":71,"high":1553,"low":31,"close":67},"2025-06-25",18.53,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":39,"close":106},"2025-06-24",18.29,18.8,{"symbol":5,"time":1559,"open":645,"high":646,"low":1560,"close":452},"2025-06-23",16.57,{"symbol":5,"time":1562,"open":1524,"high":1563,"low":1564,"close":1546},"2025-06-20",19.39,17.95,{"symbol":5,"time":1566,"open":68,"high":1567,"low":1568,"close":21},"2025-06-18",19.22,18.68,{"symbol":5,"time":1570,"open":1571,"high":1530,"low":61,"close":102},"2025-06-17",19.35,{"symbol":5,"time":1573,"open":1534,"high":1574,"low":1575,"close":1576},"2025-06-16",20.24,19.76,20.16,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":102},"2025-06-13",19.27,19.59,18.96,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1587},"2025-06-12",20.74,21.01,20.37,20.39,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1590},"2025-06-11",21.31,21.81,21.1,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1598},"2025-06-10",20.88,21.27,20.38,21.02,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-06-09",19.21,19.63,19.01,19.56,{"symbol":5,"time":1606,"open":43,"high":1607,"low":1557,"close":43},"2025-06-06",19.19,{"symbol":5,"time":1609,"open":1610,"high":1610,"low":1611,"close":1612},"2025-06-05",19.93,18.97,19.15,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-06-04",19.81,20.31,19.64,19.88,{"symbol":5,"time":1620,"open":762,"high":48,"low":1621,"close":1516},"2025-06-03",19.73,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1626,"close":1627},"2025-06-02",18.94,19.44,18.9,19.18,{"symbol":5,"time":1629,"open":1529,"high":1630,"low":1601,"close":1531},"2025-05-30",19.85,{"symbol":5,"time":1632,"open":1597,"high":1597,"low":1633,"close":1634},"2025-05-29",19.86,20.09,{"symbol":5,"time":1636,"open":1637,"high":1597,"low":1615,"close":1638},"2025-05-28",20.26,19.84,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1597},"2025-05-27",20.2,20.56,19.96,{"symbol":5,"time":1645,"open":1646,"high":1529,"low":1647,"close":1646},"2025-05-23",19.38,19.29,{"symbol":5,"time":1649,"open":1634,"high":1650,"low":1618,"close":1651},"2025-05-22",20.32,19.99,{"symbol":5,"time":1653,"open":44,"high":1615,"low":1654,"close":60},"2025-05-21",18.55,{"symbol":5,"time":1656,"open":1657,"high":60,"low":1658,"close":1624},"2025-05-20",18.82,18.51,{"symbol":5,"time":1660,"open":55,"high":1647,"low":1661,"close":1542},"2025-05-19",18.14,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1529},"2025-05-16",19.69,19.83,19.47,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":50},"2025-05-15",19.4,19.72,18.76,{"symbol":5,"time":1673,"open":1534,"high":1674,"low":1647,"close":1675},"2025-05-14",19.89,19.71,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":102,"close":1680},"2025-05-13",19.28,20.75,20.41,{"symbol":5,"time":1682,"open":1520,"high":1683,"low":91,"close":1549},"2025-05-12",19.5,{"symbol":5,"time":1685,"open":495,"high":1686,"low":1687,"close":1688},"2025-05-09",18.09,17.22,17.68,{"symbol":5,"time":1690,"open":385,"high":581,"low":1691,"close":418},"2025-05-08",14.87,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":258,"close":1696},"2025-05-07",13.79,13.89,13.59,{"symbol":5,"time":1698,"open":1699,"high":234,"low":1700,"close":1701},"2025-05-06",13.32,13.25,13.5,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":382,"close":1706},"2025-05-05",13.65,13.84,13.74,{"symbol":5,"time":1708,"open":235,"high":1709,"low":191,"close":196},"2025-05-02",14.17,{"symbol":5,"time":1711,"open":697,"high":204,"low":1712,"close":1713},"2025-05-01",13.82,13.96,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":270,"close":1718},"2025-04-30",13.4,13.57,13.52,{"symbol":5,"time":1720,"open":1706,"high":1721,"low":233,"close":1712},"2025-04-29",13.88,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":345},"2025-04-28",13.63,13.66,13.21,{"symbol":5,"time":1728,"open":1716,"high":191,"low":1699,"close":256},"2025-04-25",{"symbol":5,"time":1730,"open":325,"high":250,"low":1726,"close":252},"2025-04-24",{"symbol":5,"time":1732,"open":1733,"high":1695,"low":1734,"close":255},"2025-04-23",13.75,13.34,{"symbol":5,"time":1736,"open":1737,"high":267,"low":1738,"close":1739},"2025-04-22",12.35,12.32,12.89,{"symbol":5,"time":1741,"open":1738,"high":319,"low":289,"close":294},"2025-04-21",{"symbol":5,"time":1743,"open":1744,"high":301,"low":289,"close":1745},"2025-04-17",12.09,11.98,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":305},"2025-04-16",11.91,12.2,11.64,{"symbol":5,"time":1752,"open":319,"high":352,"low":1744,"close":1753},"2025-04-15",12.16,{"symbol":5,"time":1755,"open":281,"high":1756,"low":361,"close":321},"2025-04-14",12.79,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-04-11",11.8,12.03,11.65,11.85,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-04-10",12.02,12.04,11.13,11.43,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1771,"close":1773},"2025-04-09",11.02,12.64,12.42,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-04-08",11.97,12,10.99,11.07,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1784,"close":1785},"2025-04-07",11.37,12.38,11.26,11.63,{"symbol":5,"time":1787,"open":250,"high":1705,"low":1716,"close":1788},"2025-04-04",13.7,{"symbol":5,"time":1790,"open":1791,"high":345,"low":1700,"close":273},"2025-04-03",13.41,{"symbol":5,"time":1793,"open":181,"high":227,"low":150,"close":175},"2025-04-02",{"symbol":5,"time":1795,"open":151,"high":203,"low":1796,"close":175},"2025-04-01",13.94,{"symbol":5,"time":1798,"open":1694,"high":150,"low":234,"close":1712},"2025-03-31",{"symbol":5,"time":1800,"open":202,"high":160,"low":1801,"close":162},"2025-03-28",14.08,{"symbol":5,"time":1803,"open":1804,"high":584,"low":732,"close":607},"2025-03-27",15.18,{"symbol":5,"time":1806,"open":576,"high":406,"low":722,"close":1807},"2025-03-26",15.13,{"symbol":5,"time":1809,"open":660,"high":659,"low":654,"close":1810},"2025-03-25",15.72,{"symbol":5,"time":1812,"open":1813,"high":591,"low":407,"close":598},"2025-03-24",15.73,{"symbol":5,"time":1815,"open":686,"high":1816,"low":703,"close":386},"2025-03-21",14.97,{"symbol":5,"time":1818,"open":732,"high":1819,"low":1820,"close":386},"2025-03-20",15.22,14.78,{"symbol":5,"time":1822,"open":666,"high":677,"low":1807,"close":1823},"2025-03-19",15.38,{"symbol":5,"time":1825,"open":159,"high":199,"low":162,"close":160},"2025-03-18",{"symbol":5,"time":1827,"open":174,"high":1828,"low":137,"close":1829},"2025-03-17",14.77,14.69,{"symbol":5,"time":1831,"open":174,"high":210,"low":186,"close":1832},"2025-03-14",14.64,{"symbol":5,"time":1834,"open":174,"high":174,"low":742,"close":182},"2025-03-13",{"symbol":5,"time":1836,"open":140,"high":183,"low":191,"close":204},"2025-03-12",{"symbol":5,"time":1838,"open":223,"high":718,"low":196,"close":671},"2025-03-11",{"symbol":5,"time":1840,"open":629,"high":1841,"low":233,"close":1842},"2025-03-10",16.01,14.12,{"symbol":5,"time":1844,"open":1845,"high":519,"low":581,"close":1846},"2025-03-07",16.54,16.31,{"symbol":5,"time":1848,"open":1849,"high":463,"low":616,"close":1850},"2025-03-06",17.04,16.65,{"symbol":5,"time":1852,"open":1850,"high":1853,"low":640,"close":639},"2025-03-05",16.94,{"symbol":5,"time":1855,"open":415,"high":617,"low":1856,"close":581},"2025-03-04",15.1,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":425,"close":419},"2025-03-03",17.88,17.96,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":579,"close":747},"2025-02-28",16.38,17.07,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":453,"close":503},"2025-02-27",17.74,17.81,{"symbol":5,"time":1870,"open":121,"high":114,"low":1849,"close":493},"2025-02-26",{"symbol":5,"time":1872,"open":77,"high":60,"low":33,"close":1873},"2025-02-25",18.83,{"symbol":5,"time":1875,"open":1641,"high":1876,"low":1638,"close":1651},"2025-02-24",20.35,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1665,"close":762},"2025-02-21",21.39,21.47,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2025-02-20",20.93,20.98,20.49,20.85,{"symbol":5,"time":1888,"open":1642,"high":1889,"low":1637,"close":1890},"2025-02-19",20.68,20.61,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1670,"close":1895},"2025-02-18",20.59,20.63,19.9,{"symbol":5,"time":1897,"open":1898,"high":1515,"low":1597,"close":1889},"2025-02-14",20.43,{"symbol":5,"time":1900,"open":1901,"high":1641,"low":1902,"close":1634},"2025-02-13",20.04,19.79,{"symbol":5,"time":1904,"open":1625,"high":1905,"low":1678,"close":1906},"2025-02-12",20.42,20.29,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":1911,"close":1617},"2025-02-11",20.14,20.28,19.55,{"symbol":5,"time":1913,"open":1576,"high":1905,"low":1651,"close":1876},"2025-02-10",{"symbol":5,"time":1915,"open":996,"high":1916,"low":1519,"close":1580},"2025-02-07",21.2,{"symbol":5,"time":1918,"open":916,"high":998,"low":1637,"close":1890},"2025-02-06",{"symbol":5,"time":1920,"open":1511,"high":1921,"low":1922,"close":1923},"2025-02-05",21.37,20.57,20.94,{"symbol":5,"time":1925,"open":1002,"high":1926,"low":1927,"close":1928},"2025-02-04",21.76,20.62,20.72,{"symbol":5,"time":1930,"open":1669,"high":1931,"low":1932,"close":1933},"2025-02-03",21.03,19.32,20.53,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1939},"2025-01-31",25.5,26.07,24.87,25.12,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":940,"close":864},"2025-01-30",24.67,24.9,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":930},"2025-01-29",23.57,24.11,23.14,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":981,"close":1953},"2025-01-28",24,24.34,23.43,{"symbol":5,"time":1955,"open":1956,"high":961,"low":1497,"close":930},"2025-01-27",23.5,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1961,"close":1063},"2025-01-24",25.78,25.97,25.22,{"symbol":5,"time":1963,"open":1964,"high":862,"low":1965,"close":1966},"2025-01-23",24.48,24.21,24.59,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1971,"close":1972},"2025-01-22",25.02,25.1,24.53,24.65,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":1977,"close":1970},"2025-01-21",25.26,25.54,24.73,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1983},"2025-01-17",26,26.77,25.81,26.69,{"symbol":5,"time":1985,"open":1986,"high":821,"low":1987,"close":1988},"2025-01-16",25.35,24.72,25.29,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2025-01-15",24.93,26.36,24.85,26.05,{"symbol":5,"time":1996,"open":1997,"high":870,"low":1998,"close":1053},"2025-01-14",24.37,24.02,{"symbol":5,"time":2000,"open":935,"high":1956,"low":2001,"close":981},"2025-01-13",22.04,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":857,"close":868},"2025-01-10",24.76,25.18,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":1022,"close":2010},"2025-01-08",25.42,25.64,24.84,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":1059,"close":1490},"2025-01-07",27.57,27.61,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-01-06",27.55,28.41,27.5,27.94,{"symbol":5,"time":2022,"open":2023,"high":2017,"low":2024,"close":2025},"2025-01-03",26.64,26.6,27.33,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":1960,"close":2030},"2025-01-02",26.25,26.58,26.2,{"symbol":5,"time":2032,"open":2033,"high":2034,"low":2035,"close":1988},"2024-12-31",26.03,26.13,25.2,{"symbol":5,"time":2037,"open":2038,"high":1043,"low":2039,"close":2040},"2024-12-30",25.33,24.95,25.72,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":862,"close":2045},"2024-12-27",25.66,25.67,25.24,{"symbol":5,"time":2047,"open":1038,"high":1038,"low":2048,"close":2049},"2024-12-26",25.04,25.19,{"symbol":5,"time":2051,"open":2034,"high":2052,"low":2033,"close":2053},"2024-12-24",26.68,26.57,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":827},"2024-12-23",25.38,25.87,24.75,{"symbol":5,"time":2060,"open":2035,"high":2061,"low":2048,"close":945},"2024-12-20",26.53,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":953,"close":2066},"2024-12-19",27.95,28.07,25.57,{"symbol":5,"time":2068,"open":1474,"high":2069,"low":1414,"close":2064},"2024-12-18",29.66,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2024-12-17",30.43,30.56,29.7,29.83,{"symbol":5,"time":2077,"open":2069,"high":1104,"low":1132,"close":2078},"2024-12-16",30.69,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":1126,"close":2083},"2024-12-13",29.78,30.13,29.72,{"symbol":5,"time":2085,"open":2086,"high":1128,"low":1117,"close":2087},"2024-12-12",30.16,29.47,{"symbol":5,"time":2089,"open":1074,"high":2090,"low":2091,"close":2092},"2024-12-11",29.17,28.2,29.12,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2097,"close":2098},"2024-12-10",28.22,28.3,26.66,27.66,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":1455,"close":2103},"2024-12-09",29.51,29.96,28.35,{"symbol":5,"time":2105,"open":1115,"high":1155,"low":2106,"close":2107},"2024-12-06",29.65,30.77,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":1438},"2024-12-05",29.79,30.08,28.68,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":1475,"close":2117},"2024-12-04",28.24,29.59,29.54,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2024-12-03",26.9,27.42,26.54,27.37,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":1420,"close":2128},"2024-12-02",27.54,27.97,27.43,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":1408,"close":2133},"2024-11-29",27.35,27.72,27.19,{"symbol":5,"time":2135,"open":1428,"high":2136,"low":2137,"close":2138},"2024-11-27",27.65,26.43,27.6,{"symbol":5,"time":2140,"open":944,"high":2141,"low":2142,"close":2143},"2024-11-26",25.49,24.66,25.15,{"symbol":5,"time":2145,"open":1049,"high":2120,"low":2056,"close":2024},"2024-11-25",{"symbol":5,"time":2147,"open":2148,"high":2045,"low":2149,"close":946},"2024-11-22",24.99,24.77,{"symbol":5,"time":2151,"open":2152,"high":2040,"low":816,"close":2153},"2024-11-21",25.41,25.44,{"symbol":5,"time":2155,"open":845,"high":2156,"low":1495,"close":2157},"2024-11-20",23.78,23.3,{"symbol":5,"time":2159,"open":1012,"high":961,"low":981,"close":2160},"2024-11-19",23.55,{"symbol":5,"time":2162,"open":1496,"high":1022,"low":2163,"close":2164},"2024-11-18",23.28,23.95,{"symbol":5,"time":2166,"open":967,"high":952,"low":772,"close":2167},"2024-11-15",23.39,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":840,"close":2172},"2024-11-14",24.17,24.24,23.47,{"symbol":5,"time":2174,"open":1971,"high":2175,"low":851,"close":2176},"2024-11-13",25.34,24.01,{"symbol":5,"time":2178,"open":2149,"high":1970,"low":833,"close":2179},"2024-11-12",24.92,{"symbol":5,"time":2181,"open":863,"high":2182,"low":2164,"close":821},"2024-11-11",25.62,{"symbol":5,"time":2184,"open":796,"high":2185,"low":2186,"close":880},"2024-11-08",22.68,21.96,{"symbol":5,"time":2188,"open":2189,"high":897,"low":1592,"close":2001},"2024-11-07",21.36,{"symbol":5,"time":2191,"open":2192,"high":1933,"low":2193,"close":2194},"2024-11-06",19.94,19.8,20.45,{"symbol":5,"time":2196,"open":65,"high":2197,"low":540,"close":99},"2024-11-05",18.78,{"symbol":5,"time":2199,"open":541,"high":541,"low":39,"close":2200},"2024-11-04",18.33,{"symbol":5,"time":2202,"open":1601,"high":1580,"low":49,"close":2203},"2024-11-01",19.04,{"symbol":5,"time":2205,"open":1895,"high":1895,"low":1611,"close":79},"2024-10-31",{"symbol":5,"time":2207,"open":1587,"high":2208,"low":2209,"close":2210},"2024-10-30",20.64,20.11,20.13,{"symbol":5,"time":2212,"open":762,"high":1876,"low":1521,"close":1516},"2024-10-29",{"symbol":5,"time":2214,"open":44,"high":1601,"low":2215,"close":2216},"2024-10-28",18.84,19,{"symbol":5,"time":2218,"open":2219,"high":1530,"low":62,"close":26},"2024-10-25",19.2,{"symbol":5,"time":2221,"open":1607,"high":1678,"low":2222,"close":2223},"2024-10-24",18.99,19.25,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":89,"close":60},"2024-10-23",19.54,19.58,{"symbol":5,"time":2229,"open":1610,"high":2230,"low":2231,"close":1516},"2024-10-22",20.03,19.74,{"symbol":5,"time":2233,"open":1680,"high":1680,"low":48,"close":1616},"2024-10-21",{"symbol":5,"time":2235,"open":1638,"high":1616,"low":1615,"close":48},"2024-10-18",{"symbol":5,"time":2237,"open":1534,"high":1643,"low":2238,"close":2239},"2024-10-17",19.52,19.68,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":2244,"close":1665},"2024-10-16",19.95,20.07,19.66,{"symbol":5,"time":2246,"open":1535,"high":1587,"low":42,"close":2244},"2024-10-15",{"symbol":5,"time":2248,"open":1520,"high":2249,"low":2250,"close":1618},"2024-10-14",20.05,19.31,{"symbol":5,"time":2252,"open":122,"high":107,"low":108,"close":118},"2024-10-11",{"symbol":5,"time":2254,"open":2255,"high":73,"low":484,"close":2256},"2024-10-10",18.12,17.91,{"symbol":5,"time":2258,"open":2259,"high":68,"low":91,"close":27},"2024-10-09",18.39,{"symbol":5,"time":2261,"open":2262,"high":114,"low":1539,"close":71},"2024-10-08",18.41,{"symbol":5,"time":2264,"open":112,"high":78,"low":73,"close":89},"2024-10-07",{"symbol":5,"time":2266,"open":542,"high":74,"low":2267,"close":2268},"2024-10-04",17.83,18.43,{"symbol":5,"time":2270,"open":546,"high":2271,"low":536,"close":2267},"2024-10-03",17.93,{"symbol":5,"time":2273,"open":99,"high":1557,"low":1564,"close":2274},"2024-10-02",17.98,{"symbol":5,"time":2276,"open":1521,"high":2193,"low":2259,"close":2277},"2024-10-01",18.86,{"symbol":5,"time":2279,"open":2242,"high":1643,"low":2238,"close":2280},"2024-09-30",19.67,{"symbol":5,"time":2282,"open":1909,"high":1004,"low":2249,"close":1885},"2024-09-27",{"symbol":5,"time":2284,"open":1516,"high":2285,"low":1521,"close":2209},"2024-09-26",20.23,{"symbol":5,"time":2287,"open":1638,"high":2192,"low":1625,"close":1531},"2024-09-25",{"symbol":5,"time":2289,"open":2290,"high":2291,"low":1529,"close":2292},"2024-09-24",19.97,20.15,20.1,{"symbol":5,"time":2294,"open":2295,"high":2296,"low":2290,"close":1910},"2024-09-23",20.06,20.5,{"symbol":5,"time":2298,"open":2299,"high":1531,"low":2300,"close":1647},"2024-09-20",19.23,19.09,{"symbol":5,"time":2302,"open":56,"high":66,"low":122,"close":54},"2024-09-19",{"symbol":5,"time":2304,"open":473,"high":2271,"low":533,"close":478},"2024-09-18",{"symbol":5,"time":2306,"open":549,"high":34,"low":2307,"close":2308},"2024-09-17",17.46,17.84,{"symbol":5,"time":2310,"open":2307,"high":755,"low":457,"close":458},"2024-09-16",{"symbol":5,"time":2312,"open":126,"high":88,"low":2313,"close":2259},"2024-09-13",17.79,{"symbol":5,"time":2315,"open":2316,"high":553,"low":466,"close":2256},"2024-09-12",17.78,{"symbol":5,"time":2318,"open":1688,"high":1860,"low":520,"close":38},"2024-09-11",{"symbol":5,"time":2320,"open":2316,"high":2255,"low":646,"close":488},"2024-09-10",{"symbol":5,"time":2322,"open":536,"high":546,"low":463,"close":2308},"2024-09-09",{"symbol":5,"time":2324,"open":2325,"high":1539,"low":650,"close":2326},"2024-09-06",18.17,16.83,{"symbol":5,"time":2328,"open":2325,"high":2329,"low":1868,"close":2330},"2024-09-05",18.3,17.92,{"symbol":5,"time":2332,"open":34,"high":47,"low":489,"close":114},"2024-09-04",{"symbol":5,"time":2334,"open":1603,"high":1603,"low":1550,"close":89},"2024-09-03",{"symbol":5,"time":2336,"open":44,"high":1579,"low":88,"close":1603},"2024-08-30",{"symbol":5,"time":2338,"open":1531,"high":1664,"low":60,"close":50},"2024-08-29",{"symbol":5,"time":2340,"open":2341,"high":1932,"low":65,"close":2216},"2024-08-28",19.13,{"symbol":5,"time":2343,"open":1618,"high":1895,"low":1669,"close":2344},"2024-08-27",19.6,{"symbol":5,"time":2346,"open":1679,"high":978,"low":1906,"close":2347},"2024-08-26",20.33,{"symbol":5,"time":2349,"open":763,"high":1595,"low":20,"close":2350},"2024-08-23",20.86,{"symbol":5,"time":2352,"open":1516,"high":2192,"low":1529,"close":1575},"2024-08-22",{"symbol":5,"time":2354,"open":1519,"high":2292,"low":42,"close":2355},"2024-08-21",20.08,{"symbol":5,"time":2357,"open":2249,"high":2210,"low":1646,"close":1621},"2024-08-20",{"symbol":5,"time":2359,"open":2360,"high":2242,"low":1525,"close":1902},"2024-08-19",19.7,{"symbol":5,"time":2362,"open":2193,"high":2242,"low":1524,"close":1674},"2024-08-16",{"symbol":5,"time":2364,"open":1576,"high":1906,"low":2341,"close":1571},"2024-08-15",{"symbol":5,"time":2366,"open":2367,"high":1004,"low":20,"close":2368},"2024-08-14",20.66,20.25,{"symbol":5,"time":2370,"open":2249,"high":1928,"low":2290,"close":2371},"2024-08-13",20.58,{"symbol":5,"time":2373,"open":1876,"high":2374,"low":2239,"close":2375},"2024-08-12",20.65,20.19,{"symbol":5,"time":2377,"open":1674,"high":1003,"low":1563,"close":2280},"2024-08-09",{"symbol":5,"time":2379,"open":68,"high":1521,"low":32,"close":1911},"2024-08-08",{"symbol":5,"time":2381,"open":103,"high":21,"low":493,"close":2308},"2024-08-07",{"symbol":5,"time":2383,"open":118,"high":1563,"low":94,"close":66},"2024-08-06",{"symbol":5,"time":2385,"open":617,"high":2341,"low":2386,"close":83},"2024-08-05",16.58,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":915,"close":2391},"2024-08-02",23.89,24.15,22.84,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":845},"2024-08-01",24.13,24.25,23.36,{"symbol":5,"time":2398,"open":2399,"high":2008,"low":1026,"close":2400},"2024-07-31",25.28,24.79,{"symbol":5,"time":2402,"open":2403,"high":2141,"low":1977,"close":2404},"2024-07-30",25.4,24.82,{"symbol":5,"time":2406,"open":2066,"high":2066,"low":2407,"close":1939},"2024-07-29",24.71,{"symbol":5,"time":2409,"open":1026,"high":2410,"low":1053,"close":1938},"2024-07-26",24.94,{"symbol":5,"time":2412,"open":2164,"high":964,"low":950,"close":851},"2024-07-25",{"symbol":5,"time":2414,"open":2415,"high":2416,"low":1038,"close":1936},"2024-07-24",26.31,26.33,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":827,"close":2421},"2024-07-23",26.59,26.61,26.24,[2423,2429,2434,2439,2444,2449,2454,2459,2464,2469,2474,2479,2484,2489,2493,2498,2503,2508,2513,2518,2523,2526,2531,2535,2540,2545,2550,2555,2560,2565,2570,2575,2580,2585,2590,2595,2600,2605,2610,2615,2620,2625,2630,2635,2640,2645,2650,2655,2660,2665,2670,2675,2680,2685,2689,2694,2698,2703,2708,2712,2716,2721,2726,2731,2736,2741,2746,2751,2756,2761,2766,2771,2775,2780,2785,2789,2794,2799,2803,2808,2813,2818,2823,2828,2833,2838,2842,2847,2852,2857,2861,2865,2870,2875,2879,2884,2889,2894,2899,2904,2909,2914,2919,2924,2929,2934,2939,2943,2948,2953,2958,2963,2968,2973,2978,2983,2988,2993,2998,3003,3008,3013,3018,3023,3028,3033,3038,3043,3048,3053,3058,3063,3068,3073,3078,3083,3088,3093,3098,3103,3108,3113,3118,3123,3128,3133,3138,3143,3148,3153,3158,3162,3167,3172,3177,3182,3187,3192,3197,3201,3206,3210,3215,3220,3225,3230,3235,3240,3244,3247,3252,3257,3261,3265,3268,3272,3276,3281,3284,3289,3294,3299,3304,3308,3313,3318,3322,3326,3330,3335,3340,3345,3349,3354,3358,3363,3368,3373,3378,3383,3387,3392,3397,3402,3407,3412,3417,3422,3427,3431,3435,3440,3443,3448,3453,3458,3463,3467,3469,3473,3478,3483,3487,3492,3496,3501,3506,3511,3514,3519,3524,3529,3534,3537,3542,3547,3552,3556,3561,3565,3570,3574,3579,3584,3589,3594,3599,3604,3609,3613,3617,3621,3626,3631,3636,3641,3646,3651,3656,3661,3666,3670,3675,3680,3685,3690,3694],{"symbol":2424,"time":18,"open":2425,"high":2426,"low":2427,"close":2428},"SPY",761.31,762,757.97,761.69,{"symbol":2424,"time":24,"open":2430,"high":2431,"low":2432,"close":2433},763.15,763.57,759.96,762.6,{"symbol":2424,"time":30,"open":2435,"high":2436,"low":2437,"close":2438},759.5,761.67,749.6,754.05,{"symbol":2424,"time":36,"open":2440,"high":2441,"low":2442,"close":2443},760.12,760.35,756.15,757.39,{"symbol":2424,"time":41,"open":2445,"high":2446,"low":2447,"close":2448},759,763.52,757.93,760.88,{"symbol":2424,"time":46,"open":2450,"high":2451,"low":2452,"close":2453},764.72,766.38,763.6,764.29,{"symbol":2424,"time":52,"open":2455,"high":2456,"low":2457,"close":2458},758.03,760.11,756.64,757.83,{"symbol":2424,"time":58,"open":2460,"high":2461,"low":2462,"close":2463},764.08,764.47,760.94,762.4,{"symbol":2424,"time":64,"open":2465,"high":2466,"low":2467,"close":2468},769.07,769.7,765.14,765.96,{"symbol":2424,"time":70,"open":2470,"high":2471,"low":2472,"close":2473},772.01,772.87,769,770.19,{"symbol":2424,"time":76,"open":2475,"high":2476,"low":2477,"close":2478},767.9,774.03,767.45,773.17,{"symbol":2424,"time":81,"open":2480,"high":2481,"low":2482,"close":2483},762.45,766.43,761.73,765.16,{"symbol":2424,"time":87,"open":2485,"high":2486,"low":2487,"close":2488},762.01,764.67,759.48,761.78,{"symbol":2424,"time":93,"open":2490,"high":2491,"low":2450,"close":2492},767.33,768,767.05,{"symbol":2424,"time":96,"open":2494,"high":2495,"low":2496,"close":2497},771.76,775.3,768.31,769.35,{"symbol":2424,"time":101,"open":2499,"high":2500,"low":2501,"close":2502},768.5,772.36,767.16,771.1,{"symbol":2424,"time":105,"open":2504,"high":2505,"low":2506,"close":2507},764.73,767.35,763.93,766.08,{"symbol":2424,"time":111,"open":2509,"high":2510,"low":2511,"close":2512},766.16,766.78,763.05,765.91,{"symbol":2424,"time":116,"open":2514,"high":2515,"low":2516,"close":2517},764.78,765.22,762.08,763.47,{"symbol":2424,"time":120,"open":2519,"high":2520,"low":2521,"close":2522},766.05,767.85,764.17,765.72,{"symbol":2424,"time":124,"open":2468,"high":2524,"low":2525,"close":2433},768.15,762.04,{"symbol":2424,"time":130,"open":2527,"high":2528,"low":2529,"close":2530},770.36,772.47,768.1,769.06,{"symbol":2424,"time":136,"open":2532,"high":2533,"low":2534,"close":2477},768.7,769.5,766.92,{"symbol":2424,"time":142,"open":2536,"high":2537,"low":2538,"close":2539},776.18,776.78,772.51,772.67,{"symbol":2424,"time":147,"open":2541,"high":2542,"low":2543,"close":2544},778.54,778.8,775.43,776.34,{"symbol":2424,"time":153,"open":2546,"high":2547,"low":2548,"close":2549},774.87,779.37,774.11,777.88,{"symbol":2424,"time":158,"open":2551,"high":2552,"low":2553,"close":2554},774.71,774.9,771.28,772.49,{"symbol":2424,"time":164,"open":2556,"high":2557,"low":2558,"close":2559},774.53,774.61,769.2,770.56,{"symbol":2424,"time":167,"open":2561,"high":2562,"low":2563,"close":2564},772.6,775.05,771.62,773.03,{"symbol":2424,"time":171,"open":2566,"high":2567,"low":2568,"close":2569},771.02,773.92,769.61,773.26,{"symbol":2424,"time":177,"open":2571,"high":2572,"low":2573,"close":2574},770.21,771.82,767.46,768.56,{"symbol":2424,"time":180,"open":2576,"high":2577,"low":2578,"close":2579},775.85,776.85,769.51,769.79,{"symbol":2424,"time":185,"open":2581,"high":2582,"low":2583,"close":2584},760.63,773.41,760.52,771.33,{"symbol":2424,"time":189,"open":2586,"high":2587,"low":2588,"close":2589},749.44,758.58,748.8,757.67,{"symbol":2424,"time":194,"open":2591,"high":2592,"low":2593,"close":2594},744.68,748.9,737.68,747.03,{"symbol":2424,"time":198,"open":2596,"high":2597,"low":2598,"close":2599},736.05,742.45,734.59,741.69,{"symbol":2424,"time":201,"open":2601,"high":2602,"low":2603,"close":2604},739.97,742.68,729.1,729.46,{"symbol":2424,"time":206,"open":2606,"high":2607,"low":2608,"close":2609},739.19,742.79,735.98,740.86,{"symbol":2424,"time":209,"open":2611,"high":2612,"low":2613,"close":2614},744.91,745.53,735.87,739.09,{"symbol":2424,"time":214,"open":2616,"high":2617,"low":2618,"close":2619},738.51,743.72,737.29,738.93,{"symbol":2424,"time":217,"open":2621,"high":2622,"low":2623,"close":2624},739.37,742.56,735.21,738.18,{"symbol":2424,"time":220,"open":2626,"high":2627,"low":2628,"close":2629},746.62,750.02,746.37,747.41,{"symbol":2424,"time":225,"open":2631,"high":2632,"low":2633,"close":2634},746.29,749.04,744.18,748.28,{"symbol":2424,"time":229,"open":2636,"high":2637,"low":2638,"close":2639},747.06,748.73,741.51,742.09,{"symbol":2424,"time":232,"open":2641,"high":2642,"low":2643,"close":2644},742.08,747.29,740.8,743.29,{"symbol":2424,"time":237,"open":2646,"high":2647,"low":2648,"close":2649},752.76,754.57,747.88,750.72,{"symbol":2424,"time":242,"open":2651,"high":2652,"low":2653,"close":2654},754.24,755.58,750.2,754.81,{"symbol":2424,"time":245,"open":2656,"high":2657,"low":2658,"close":2659},750.91,753.34,748.66,751.83,{"symbol":2424,"time":248,"open":2661,"high":2662,"low":2663,"close":2664},752.47,753.91,748,749.17,{"symbol":2424,"time":254,"open":2666,"high":2667,"low":2668,"close":2669},752.05,755.42,748.1,754.95,{"symbol":2424,"time":260,"open":2671,"high":2672,"low":2673,"close":2674},747.35,751.97,745.59,751.71,{"symbol":2424,"time":266,"open":2676,"high":2677,"low":2678,"close":2679},743.16,746.15,739.51,745.4,{"symbol":2424,"time":272,"open":2681,"high":2682,"low":2683,"close":2684},750.22,750.96,745.21,747.71,{"symbol":2424,"time":275,"open":2686,"high":2687,"low":2629,"close":2688},748.74,752.41,751.28,{"symbol":2424,"time":280,"open":2690,"high":2691,"low":2692,"close":2693},747.4,751.31,740.03,744.78,{"symbol":2424,"time":286,"open":2695,"high":2586,"low":2696,"close":2697},745,742.38,745.76,{"symbol":2424,"time":292,"open":2699,"high":2700,"low":2701,"close":2702},741.29,748.02,740.89,746.77,{"symbol":2424,"time":297,"open":2704,"high":2705,"low":2706,"close":2707},736.53,741.56,732.09,741,{"symbol":2424,"time":303,"open":2709,"high":2704,"low":2710,"close":2711},728.95,716.58,728.99,{"symbol":2424,"time":308,"open":2713,"high":2621,"low":2714,"close":2715},738.91,729.6,734.3,{"symbol":2424,"time":313,"open":2717,"high":2718,"low":2719,"close":2720},735.17,739.95,730.84,733.24,{"symbol":2424,"time":318,"open":2722,"high":2723,"low":2724,"close":2725},733.81,739.63,732.3,733.58,{"symbol":2424,"time":324,"open":2727,"high":2728,"low":2729,"close":2730},747.7,750.18,743.13,744.39,{"symbol":2424,"time":330,"open":2732,"high":2733,"low":2734,"close":2735},747.76,748.23,743.86,746.74,{"symbol":2424,"time":335,"open":2737,"high":2738,"low":2739,"close":2740},751.29,752.15,739.22,740.96,{"symbol":2424,"time":338,"open":2742,"high":2743,"low":2744,"close":2745},754.55,755.44,749.88,750.33,{"symbol":2424,"time":342,"open":2747,"high":2748,"low":2749,"close":2750},751.85,756.68,751.76,754.83,{"symbol":2424,"time":348,"open":2752,"high":2753,"low":2754,"close":2755},740.71,744.44,735.03,741.75,{"symbol":2424,"time":354,"open":2757,"high":2758,"low":2759,"close":2760},728.76,740,724.41,737.76,{"symbol":2424,"time":359,"open":2762,"high":2763,"low":2764,"close":2765},733.39,738.38,725.33,725.43,{"symbol":2424,"time":364,"open":2767,"high":2768,"low":2769,"close":2770},743.63,746.9,722.59,737.05,{"symbol":2424,"time":369,"open":2772,"high":2773,"low":2774,"close":2739},743.36,745.34,738.19,{"symbol":2424,"time":375,"open":2776,"high":2777,"low":2778,"close":2779},752.31,752.82,735.53,737.55,{"symbol":2424,"time":378,"open":2781,"high":2782,"low":2783,"close":2784},752.1,758.31,751.47,757.09,{"symbol":2424,"time":381,"open":2786,"high":2787,"low":2788,"close":2651},758.15,758.8,753.57,{"symbol":2424,"time":384,"open":2790,"high":2791,"low":2792,"close":2793},757.03,760.4,756.75,759.57,{"symbol":2424,"time":389,"open":2795,"high":2796,"low":2797,"close":2798},755.36,760.28,754.69,758.54,{"symbol":2424,"time":394,"open":2800,"high":2801,"low":2797,"close":2802},755.9,758.08,756.48,{"symbol":2424,"time":399,"open":2804,"high":2805,"low":2806,"close":2807},750.25,755.15,749.23,754.6,{"symbol":2424,"time":405,"open":2809,"high":2810,"low":2811,"close":2812},750.88,751.38,748.22,750.46,{"symbol":2424,"time":411,"open":2814,"high":2815,"low":2816,"close":2817},750.01,752.13,748.37,750.59,{"symbol":2424,"time":417,"open":2819,"high":2820,"low":2821,"close":2822},746.24,748.94,744.48,745.64,{"symbol":2424,"time":423,"open":2824,"high":2825,"low":2826,"close":2827},738.64,744.87,737.03,742.72,{"symbol":2424,"time":427,"open":2829,"high":2830,"low":2831,"close":2832},735.71,741.87,733.89,741.25,{"symbol":2424,"time":433,"open":2834,"high":2835,"low":2836,"close":2837},734.78,737.65,731.53,733.73,{"symbol":2424,"time":439,"open":2839,"high":2840,"low":2762,"close":2841},739.83,741.42,738.65,{"symbol":2424,"time":444,"open":2843,"high":2844,"low":2845,"close":2846},741.79,743.46,737.96,739.17,{"symbol":2424,"time":450,"open":2848,"high":2849,"low":2850,"close":2851},743.65,749.53,743.56,748.17,{"symbol":2424,"time":456,"open":2853,"high":2854,"low":2855,"close":2856},738.47,743.91,735.47,742.31,{"symbol":2424,"time":462,"open":2858,"high":2859,"low":2860,"close":2624},736.89,738.84,731.83,{"symbol":2424,"time":465,"open":2862,"high":2863,"low":2862,"close":2864},736.45,740.79,739.3,{"symbol":2424,"time":471,"open":2866,"high":2867,"low":2868,"close":2869},734.93,738.08,734.57,737.62,{"symbol":2424,"time":477,"open":2871,"high":2872,"low":2873,"close":2874},735.05,736.13,729.75,731.58,{"symbol":2424,"time":481,"open":2876,"high":2598,"low":2877,"close":2878},728.16,727.82,733.83,{"symbol":2424,"time":487,"open":2880,"high":2881,"low":2882,"close":2883},721.77,725.04,721.49,723.77,{"symbol":2424,"time":492,"open":2885,"high":2886,"low":2887,"close":2888},720.07,722.12,714.99,718.01,{"symbol":2424,"time":497,"open":2890,"high":2891,"low":2892,"close":2893},721.25,724.87,720.47,720.65,{"symbol":2424,"time":502,"open":2895,"high":2896,"low":2897,"close":2898},714.63,719.79,710.45,718.66,{"symbol":2424,"time":507,"open":2900,"high":2901,"low":2902,"close":2903},711,712.2,708.37,711.58,{"symbol":2424,"time":512,"open":2905,"high":2906,"low":2907,"close":2908},711.82,712.88,709.25,711.69,{"symbol":2424,"time":517,"open":2910,"high":2911,"low":2912,"close":2913},713.17,715.63,712.3,715.17,{"symbol":2424,"time":522,"open":2915,"high":2916,"low":2917,"close":2918},710.75,714.47,709.01,713.94,{"symbol":2424,"time":525,"open":2920,"high":2921,"low":2922,"close":2923},709.5,712.36,702.28,708.45,{"symbol":2424,"time":529,"open":2925,"high":2926,"low":2927,"close":2928},709.15,711.45,708.22,711.21,{"symbol":2424,"time":531,"open":2930,"high":2931,"low":2932,"close":2933},710.28,711.28,702.64,704.08,{"symbol":2424,"time":535,"open":2935,"high":2936,"low":2937,"close":2938},708.78,709.91,706.14,708.72,{"symbol":2424,"time":539,"open":2937,"high":2940,"low":2941,"close":2942},712.39,705.76,710.14,{"symbol":2424,"time":544,"open":2944,"high":2945,"low":2946,"close":2947},701.06,702.78,698.53,701.66,{"symbol":2424,"time":548,"open":2949,"high":2950,"low":2951,"close":2952},695.26,700.28,694.2,699.94,{"symbol":2424,"time":552,"open":2954,"high":2955,"low":2956,"close":2957},687.69,694.58,687.66,694.46,{"symbol":2424,"time":555,"open":2959,"high":2960,"low":2961,"close":2962},677.41,686.3,676.58,686.1,{"symbol":2424,"time":560,"open":2964,"high":2965,"low":2966,"close":2967},681.32,682.03,678.45,679.46,{"symbol":2424,"time":564,"open":2969,"high":2970,"low":2971,"close":2972},674.84,681.16,673.77,679.91,{"symbol":2424,"time":570,"open":2974,"high":2975,"low":2976,"close":2977},676.39,677.08,671.46,676.01,{"symbol":2424,"time":574,"open":2979,"high":2980,"low":2981,"close":2982},656.65,659.61,651.06,659.22,{"symbol":2424,"time":578,"open":2984,"high":2985,"low":2986,"close":2987},655.86,659.72,655.52,658.93,{"symbol":2424,"time":583,"open":2989,"high":2990,"low":2991,"close":2992},646.42,658.2,645.11,655.83,{"symbol":2424,"time":588,"open":2994,"high":2995,"low":2996,"close":2997},653.9,658.52,653,655.24,{"symbol":2424,"time":594,"open":2999,"high":3000,"low":3001,"close":3002},638.94,651.54,637.98,650.34,{"symbol":2424,"time":600,"open":3004,"high":3005,"low":3006,"close":3007},640.11,640.37,629.28,631.97,{"symbol":2424,"time":605,"open":3009,"high":3010,"low":3011,"close":3012},642.5,642.66,633.11,634.09,{"symbol":2424,"time":611,"open":3014,"high":3015,"low":3016,"close":3017},652.06,654.85,644.82,645.09,{"symbol":2424,"time":615,"open":3019,"high":3020,"low":3021,"close":3022},658.67,660.89,654.24,656.82,{"symbol":2424,"time":621,"open":3024,"high":3025,"low":3026,"close":3027},651.32,657.03,649.88,653.18,{"symbol":2424,"time":626,"open":3029,"high":3030,"low":3031,"close":3032},658.07,662.62,653.94,655.38,{"symbol":2424,"time":631,"open":3034,"high":3035,"low":3036,"close":3037},656.51,656.69,644.72,648.57,{"symbol":2424,"time":634,"open":3039,"high":3040,"low":3041,"close":3042},656.97,662.98,655.17,659.8,{"symbol":2424,"time":638,"open":3044,"high":3045,"low":3046,"close":3047},668.36,669.72,661.19,661.43,{"symbol":2424,"time":642,"open":3049,"high":3050,"low":3051,"close":3052},672.39,674.44,669.7,670.79,{"symbol":2424,"time":644,"open":3054,"high":3055,"low":3056,"close":3057},668.38,672.07,667.12,669.03,{"symbol":2424,"time":648,"open":3059,"high":3060,"low":3061,"close":3062},669.27,672.34,661.36,662.29,{"symbol":2424,"time":653,"open":3064,"high":3065,"low":3066,"close":3067},671.16,671.65,665.87,666.06,{"symbol":2424,"time":657,"open":3069,"high":3070,"low":3071,"close":3072},677.58,680.08,673.34,676.33,{"symbol":2424,"time":662,"open":3074,"high":3075,"low":3076,"close":3077},677.72,683.36,674.76,677.18,{"symbol":2424,"time":665,"open":3079,"high":3080,"low":3081,"close":3082},666.39,679.92,662.39,678.27,{"symbol":2424,"time":670,"open":3084,"high":3085,"low":3086,"close":3087},673.41,676.11,669.76,672.38,{"symbol":2424,"time":673,"open":3089,"high":3090,"low":3091,"close":3092},682.08,685.53,675.61,681.31,{"symbol":2424,"time":675,"open":3094,"high":3095,"low":3096,"close":3097},681.63,687.09,679.62,685.13,{"symbol":2424,"time":679,"open":3099,"high":3100,"low":3101,"close":3102},675.06,682.61,669.66,680.33,{"symbol":2424,"time":683,"open":3104,"high":3105,"low":3106,"close":3107},678.7,688.62,678.02,686.38,{"symbol":2424,"time":685,"open":3109,"high":3110,"low":3111,"close":3112},683.09,686.86,681.64,685.99,{"symbol":2424,"time":689,"open":3114,"high":3115,"low":3116,"close":3117},693.28,693.3,684.35,689.3,{"symbol":2424,"time":691,"open":3119,"high":3120,"low":3121,"close":3122},690.18,693.68,690.1,693.15,{"symbol":2424,"time":696,"open":3124,"high":3125,"low":3126,"close":3127},681.9,688.35,680,687.35,{"symbol":2424,"time":699,"open":3129,"high":3130,"low":3131,"close":3132},687.83,690,680.37,682.39,{"symbol":2424,"time":702,"open":3134,"high":3135,"low":3136,"close":3137},682.32,690.06,681.73,689.43,{"symbol":2424,"time":707,"open":3139,"high":3140,"low":3141,"close":3142},683.84,686.18,681.55,684.48,{"symbol":2424,"time":709,"open":3144,"high":3145,"low":3146,"close":3147},684.02,689.15,682.83,686.29,{"symbol":2424,"time":713,"open":3149,"high":3150,"low":3151,"close":3152},680.14,684.94,675.78,682.85,{"symbol":2424,"time":717,"open":3154,"high":3155,"low":3156,"close":3157},681.69,686.28,677.52,681.75,{"symbol":2424,"time":721,"open":3159,"high":3160,"low":3131,"close":3161},694.24,695.35,681.27,{"symbol":2424,"time":726,"open":3163,"high":3164,"low":3165,"close":3166},696.39,697.14,689.18,691.96,{"symbol":2424,"time":730,"open":3168,"high":3169,"low":3170,"close":3171},694.95,696.54,691.66,692.12,{"symbol":2424,"time":734,"open":3173,"high":3174,"low":3175,"close":3176},689.42,695.87,688.34,693.95,{"symbol":2424,"time":737,"open":3178,"high":3179,"low":3180,"close":3181},681.46,692.31,680.85,690.62,{"symbol":2424,"time":741,"open":3183,"high":3184,"low":3185,"close":3186},680.94,683.69,675.79,677.62,{"symbol":2424,"time":745,"open":3188,"high":3189,"low":3190,"close":3191},690.35,691.45,681.76,686.19,{"symbol":2424,"time":751,"open":3193,"high":3194,"low":3195,"close":3196},696.21,696.96,684.03,689.53,{"symbol":2424,"time":754,"open":3198,"high":3199,"low":3173,"close":3200},689.58,696.93,695.41,{"symbol":2424,"time":759,"open":3202,"high":3203,"low":3204,"close":3205},691.79,694.21,687.12,691.97,{"symbol":2424,"time":765,"open":3163,"high":3207,"low":3208,"close":3209},697.06,684.83,694.04,{"symbol":2424,"time":771,"open":3211,"high":3212,"low":3213,"close":3214},697.05,697.84,693.94,695.42,{"symbol":2424,"time":777,"open":3216,"high":3217,"low":3218,"close":3219},694.18,696.53,693.57,695.49,{"symbol":2424,"time":783,"open":3221,"high":3222,"low":3223,"close":3224},690.49,694.13,689.92,692.73,{"symbol":2424,"time":789,"open":3226,"high":3227,"low":3228,"close":3229},688.15,690.96,687.16,689.23,{"symbol":2424,"time":795,"open":3231,"high":3232,"low":3233,"close":3234},689.85,691.13,686.92,688.98,{"symbol":2424,"time":801,"open":3236,"high":3237,"low":3238,"close":3239},679.65,688.74,678.13,685.4,{"symbol":2424,"time":807,"open":3241,"high":3242,"low":3243,"close":3069},681.49,684.77,676.57,{"symbol":2424,"time":813,"open":3245,"high":3246,"low":3121,"close":3170},693.66,694.25,{"symbol":2424,"time":819,"open":3248,"high":3249,"low":3250,"close":3251},694.57,695.45,691.25,692.24,{"symbol":2424,"time":825,"open":3253,"high":3254,"low":3255,"close":3256},691,691.72,686.04,690.36,{"symbol":2424,"time":831,"open":3219,"high":3258,"low":3259,"close":3260},696.09,691.35,693.77,{"symbol":2424,"time":837,"open":3262,"high":3258,"low":3263,"close":3264},690.68,690.63,695.16,{"symbol":2424,"time":843,"open":3263,"high":3266,"low":3165,"close":3267},695.31,694.07,{"symbol":2424,"time":849,"open":3269,"high":3181,"low":3270,"close":3271},688.82,687.49,689.51,{"symbol":2424,"time":855,"open":3273,"high":3274,"low":3275,"close":3198},692.19,693.96,689.32,{"symbol":2424,"time":861,"open":3277,"high":3278,"low":3279,"close":3280},687.93,692.32,687.78,691.81,{"symbol":2424,"time":866,"open":3282,"high":3137,"low":3107,"close":3283},686.54,687.72,{"symbol":2424,"time":872,"open":3285,"high":3286,"low":3287,"close":3288},685.71,686.87,679.82,683.17,{"symbol":2424,"time":877,"open":3290,"high":3291,"low":3292,"close":3293},687.14,687.36,681.71,681.92,{"symbol":2424,"time":882,"open":3295,"high":3296,"low":3297,"close":3298},687.45,688.56,686.58,687.01,{"symbol":2424,"time":886,"open":3300,"high":3301,"low":3302,"close":3303},687.54,689.2,686.07,687.85,{"symbol":2424,"time":892,"open":3305,"high":3170,"low":3306,"close":3307},690.64,689.27,690.31,{"symbol":2424,"time":896,"open":3309,"high":3310,"low":3311,"close":3312},687.95,690.83,687.8,690.38,{"symbol":2424,"time":901,"open":3314,"high":3315,"low":3316,"close":3317},683.92,688.2,683.87,687.96,{"symbol":2424,"time":904,"open":3319,"high":3320,"low":3321,"close":3208},683.94,685.36,680.59,{"symbol":2424,"time":909,"open":3323,"high":3324,"low":3325,"close":3321},676.59,681.09,676.47,{"symbol":2424,"time":913,"open":3327,"high":3328,"low":3329,"close":3325},677.6,680.74,674.9,{"symbol":2424,"time":919,"open":3331,"high":3332,"low":3333,"close":3334},679.89,680.44,671.2,671.4,{"symbol":2424,"time":925,"open":3336,"high":3337,"low":3338,"close":3339},679.23,681.08,674.98,678.87,{"symbol":2424,"time":929,"open":3341,"high":3342,"low":3343,"close":3344},685.74,685.76,679.25,680.73,{"symbol":2424,"time":933,"open":3346,"high":3347,"low":3348,"close":3190},688.17,688.88,679.17,{"symbol":2424,"time":938,"open":3350,"high":3351,"low":3352,"close":3353},685.14,689.25,682.17,689.17,{"symbol":2424,"time":943,"open":3355,"high":3356,"low":3092,"close":3357},682.56,688.97,687.57,{"symbol":2424,"time":949,"open":3359,"high":3360,"low":3361,"close":3362},683.15,685.39,682.59,683.04,{"symbol":2424,"time":955,"open":3364,"high":3365,"low":3366,"close":3367},686.59,686.64,681.57,683.63,{"symbol":2424,"time":959,"open":3369,"high":3370,"low":3371,"close":3372},685.47,688.39,684.58,685.69,{"symbol":2424,"time":963,"open":3374,"high":3375,"low":3376,"close":3377},685.3,685.37,681.34,684.39,{"symbol":2424,"time":966,"open":3379,"high":3380,"low":3381,"close":3382},680.57,684.91,679.69,683.89,{"symbol":2424,"time":970,"open":3293,"high":3384,"low":3385,"close":3386},683.82,679.33,681.53,{"symbol":2424,"time":974,"open":3388,"high":3389,"low":3390,"close":3391},678.81,682.99,678.74,680.27,{"symbol":2424,"time":980,"open":3393,"high":3394,"low":3395,"close":3396},680.86,683.67,680.5,683.39,{"symbol":2424,"time":984,"open":3398,"high":3399,"low":3400,"close":3401},677.63,681.7,676.72,679.68,{"symbol":2424,"time":989,"open":3403,"high":3404,"low":3405,"close":3406},668.63,676.21,664.48,675.02,{"symbol":2424,"time":995,"open":3408,"high":3409,"low":3410,"close":3411},662.69,670.06,661.59,668.73,{"symbol":2424,"time":1001,"open":3413,"high":3414,"low":3415,"close":3416},655.05,664.55,650.85,659.03,{"symbol":2424,"time":1006,"open":3418,"high":3419,"low":3420,"close":3421},672.91,675.56,651.89,652.53,{"symbol":2424,"time":1010,"open":3423,"high":3424,"low":3425,"close":3426},660.78,667.34,658.75,662.63,{"symbol":2424,"time":1015,"open":3428,"high":3429,"low":2984,"close":3430},662.1,665.12,660.08,{"symbol":2424,"time":1020,"open":3051,"high":3432,"low":3433,"close":3434},673.71,662.17,665.67,{"symbol":2424,"time":1025,"open":3436,"high":3437,"low":3438,"close":3439},665.38,675.66,663.27,671.93,{"symbol":2424,"time":1029,"open":3395,"high":3393,"low":3441,"close":3442},670.52,672.04,{"symbol":2424,"time":1035,"open":3444,"high":3445,"low":3446,"close":3447},684.79,684.96,680.95,683.38,{"symbol":2424,"time":1041,"open":3449,"high":3450,"low":3451,"close":3452},679.95,683.57,678.73,683,{"symbol":2424,"time":1046,"open":3454,"high":3455,"low":3456,"close":3457},677.24,682.18,675.03,681.44,{"symbol":2424,"time":1052,"open":3459,"high":3460,"low":3461,"close":3462},667.91,671.08,661.21,670.97,{"symbol":2424,"time":1058,"open":3325,"high":3464,"low":3465,"close":3466},677.38,668.72,670.31,{"symbol":2424,"time":1062,"open":3338,"high":3393,"low":3468,"close":3069},674.17,{"symbol":2424,"time":1067,"open":3085,"high":3470,"low":3471,"close":3472},679.96,674.58,675.24,{"symbol":2424,"time":1072,"open":3474,"high":3475,"low":3476,"close":3477},685.67,685.8,679.94,683.34,{"symbol":2424,"time":1078,"open":3479,"high":3480,"low":3481,"close":3482},685.04,685.08,679.24,682.06,{"symbol":2424,"time":1084,"open":3484,"high":3485,"low":3486,"close":3486},683.9,685.94,679.83,{"symbol":2424,"time":1090,"open":3488,"high":3489,"low":3490,"close":3491},688.72,689.7,682.87,687.39,{"symbol":2424,"time":1096,"open":3493,"high":3494,"low":3208,"close":3495},687.05,688.91,687.06,{"symbol":2424,"time":1101,"open":3497,"high":3498,"low":3499,"close":3500},682.73,685.54,682.12,685.24,{"symbol":2424,"time":1107,"open":3502,"high":3503,"low":3504,"close":3505},676.46,678.47,675.65,677.25,{"symbol":2424,"time":1113,"open":3507,"high":3508,"low":3509,"close":3510},668.12,672.71,667.8,671.76,{"symbol":2424,"time":1119,"open":3512,"high":3512,"low":3513,"close":3509},672,663.3,{"symbol":2424,"time":1125,"open":3515,"high":3516,"low":3517,"close":3518},671.44,672.99,669.98,671.29,{"symbol":2424,"time":1130,"open":3520,"high":3521,"low":3522,"close":3523},667.32,672.21,667.27,671.3,{"symbol":2424,"time":1135,"open":3525,"high":3526,"low":3527,"close":3528},659.5,665.76,658.14,664.39,{"symbol":2424,"time":1139,"open":3530,"high":3531,"low":3532,"close":3533},666.82,668.71,657.11,660.64,{"symbol":2424,"time":1145,"open":3530,"high":3535,"low":2987,"close":3536},670.23,665.17,{"symbol":2424,"time":1151,"open":3538,"high":3539,"low":3540,"close":3541},657.17,665.83,653.17,662.23,{"symbol":2424,"time":1157,"open":3543,"high":3544,"low":3545,"close":3546},660.65,665.13,659.77,663.04,{"symbol":2424,"time":1163,"open":3548,"high":3549,"low":3550,"close":3551},672.13,673.95,652.84,653.02,{"symbol":2424,"time":1169,"open":3553,"high":3554,"low":3555,"close":3064},673.53,673.94,669.21,{"symbol":2424,"time":1175,"open":3557,"high":3558,"low":3559,"close":3560},670.25,673.21,669.42,673.11,{"symbol":2424,"time":1181,"open":3562,"high":3516,"low":3563,"close":3564},672.54,667.67,669.12,{"symbol":2424,"time":1187,"open":3566,"high":3567,"low":3568,"close":3569},671.62,672.51,669.46,671.61,{"symbol":2424,"time":1193,"open":3571,"high":3572,"low":3573,"close":3555},669.99,672.68,668.16,{"symbol":2424,"time":1199,"open":3575,"high":3576,"low":3577,"close":3578},670.45,670.57,666.78,669.22,{"symbol":2424,"time":1204,"open":3580,"high":3581,"low":3582,"close":3583},663.17,669.37,663.06,668.45,{"symbol":2424,"time":1210,"open":3585,"high":3586,"low":3587,"close":3588},662.93,666.65,661.61,666.18,{"symbol":2424,"time":1216,"open":3590,"high":3591,"low":3592,"close":3593},664.36,665.28,661.86,663.68,{"symbol":2424,"time":1222,"open":3595,"high":3596,"low":3597,"close":3598},659.51,662.37,657.88,661.82,{"symbol":2424,"time":1228,"open":3600,"high":3601,"low":3602,"close":3603},657.94,659.41,654.41,658.05,{"symbol":2424,"time":1233,"open":3605,"high":3606,"low":3607,"close":3608},664.51,664.61,659.67,661.1,{"symbol":2424,"time":1238,"open":3610,"high":3424,"low":3611,"close":3612},666.72,661.98,663.21,{"symbol":2424,"time":1244,"open":3614,"high":3615,"low":3433,"close":3616},662.2,667.29,666.84,{"symbol":2424,"time":1249,"open":3618,"high":3414,"low":3619,"close":3620},662.33,660.37,663.7,{"symbol":2424,"time":1254,"open":3622,"high":3623,"low":3624,"close":3625},661.89,664.89,660.27,662.26,{"symbol":2424,"time":1259,"open":3627,"high":3628,"low":3629,"close":3630},660.01,661.72,654.3,659.18,{"symbol":2424,"time":1265,"open":3632,"high":3633,"low":3634,"close":3635},661.47,661.78,659.21,660,{"symbol":2424,"time":1271,"open":3637,"high":3638,"low":3639,"close":3640},659.64,661.04,659.34,660.91,{"symbol":2424,"time":1277,"open":3642,"high":3643,"low":3644,"close":3645},657.6,659.11,656.9,657.41,{"symbol":2424,"time":1283,"open":3647,"high":3648,"low":3649,"close":3650},654.18,658.33,653.59,657.63,{"symbol":2424,"time":1289,"open":3652,"high":3653,"low":3654,"close":3655},653.62,654.55,650.63,652.21,{"symbol":2424,"time":1295,"open":3657,"high":3658,"low":3659,"close":3660},648.97,650.86,647.22,650.33,{"symbol":2424,"time":1300,"open":3662,"high":3663,"low":3664,"close":3665},648.62,649.84,647.23,648.83,{"symbol":2424,"time":1305,"open":3667,"high":3655,"low":3668,"close":3669},651.48,643.33,647.24,{"symbol":2424,"time":1311,"open":3671,"high":3672,"low":3673,"close":3674},644.42,649.15,643.51,649.12,{"symbol":2424,"time":1316,"open":3676,"high":3677,"low":3678,"close":3679},642.67,644.21,640.46,643.74,{"symbol":2424,"time":1321,"open":3681,"high":3682,"low":3683,"close":3684},637.5,640.49,634.92,640.27,{"symbol":2424,"time":1324,"open":3686,"high":3687,"low":3688,"close":3689},647.47,647.84,643.14,645.05,{"symbol":2424,"time":1328,"open":3669,"high":3691,"low":3692,"close":3693},649.48,645.34,648.92,{"symbol":2424,"time":1332,"open":3695,"high":3696,"low":3671,"close":3697},644.57,647.37,646.63,[3699,3704,3708,3710,3712,3714,3716,3718,3721,3723,3726,3729,3731,3734,3736,3738,3740,3742,3744,3746,3748,3750,3752,3754,3756,3758,3760,3762,3764,3765,3767,3768,3770,3772,3774,3776,3778,3780,3782,3784,3786,3788,3789,3791,3793,3795,3797,3799,3801,3803,3805,3807,3809,3811,3813,3815,3817,3819],{"time":58,"symbol":5,"current_signal":3700,"signal_change":15,"signal_type":3701,"trading_system":3702,"datetime":3703},"False","BEARISH","MACD","2026-09-09 00:00:00",{"time":116,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":3705,"trading_system":3706,"datetime":3707},"BULLISH","ADX","2026-08-24 00:00:00",{"time":130,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":3705,"trading_system":3702,"datetime":3709},"2026-08-19 00:00:00",{"time":167,"symbol":5,"current_signal":3700,"signal_change":15,"signal_type":3701,"trading_system":3702,"datetime":3711},"2026-08-10 00:00:00",{"time":180,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":3705,"trading_system":3702,"datetime":3713},"2026-08-05 00:00:00",{"time":185,"symbol":5,"current_signal":3700,"signal_change":15,"signal_type":3701,"trading_system":3702,"datetime":3715},"2026-08-04 00:00:00",{"time":189,"symbol":5,"current_signal":3700,"signal_change":15,"signal_type":3701,"trading_system":3706,"datetime":3717},"2026-08-03 00:00:00",{"time":201,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":3705,"trading_system":3719,"datetime":3720},"MA","2026-07-29 00:00:00",{"time":225,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":3705,"trading_system":3706,"datetime":3722},"2026-07-21 00:00:00",{"time":232,"symbol":5,"current_signal":3700,"signal_change":15,"signal_type":3701,"trading_system":3724,"datetime":3725},"RSI","2026-07-17 00:00:00",{"time":242,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":3705,"trading_system":3727,"datetime":3728},"BollingerBands","2026-07-15 00:00:00",{"time":272,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":3705,"trading_system":3706,"datetime":3730},"2026-07-07 00:00:00",{"time":275,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":3705,"trading_system":3732,"datetime":3733},"CCI","2026-07-06 00:00:00",{"time":280,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":3705,"trading_system":3706,"datetime":3735},"2026-07-02 00:00:00",{"time":297,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":3705,"trading_system":3702,"datetime":3737},"2026-06-29 00:00:00",{"time":308,"symbol":5,"current_signal":3700,"signal_change":15,"signal_type":3701,"trading_system":3702,"datetime":3739},"2026-06-25 00:00:00",{"time":338,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":3705,"trading_system":3702,"datetime":3741},"2026-06-16 00:00:00",{"time":342,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":3705,"trading_system":3724,"datetime":3743},"2026-06-15 00:00:00",{"time":394,"symbol":5,"current_signal":3700,"signal_change":15,"signal_type":3701,"trading_system":3719,"datetime":3745},"2026-05-29 00:00:00",{"time":411,"symbol":5,"current_signal":3700,"signal_change":15,"signal_type":3701,"trading_system":3706,"datetime":3747},"2026-05-26 00:00:00",{"time":439,"symbol":5,"current_signal":3700,"signal_change":15,"signal_type":3701,"trading_system":3727,"datetime":3749},"2026-05-18 00:00:00",{"time":456,"symbol":5,"current_signal":3700,"signal_change":15,"signal_type":3701,"trading_system":3732,"datetime":3751},"2026-05-13 00:00:00",{"time":512,"symbol":5,"current_signal":3700,"signal_change":15,"signal_type":3701,"trading_system":3702,"datetime":3753},"2026-04-28 00:00:00",{"time":531,"symbol":5,"current_signal":3700,"signal_change":15,"signal_type":3701,"trading_system":3724,"datetime":3755},"2026-04-21 00:00:00",{"time":552,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":3705,"trading_system":3732,"datetime":3757},"2026-04-14 00:00:00",{"time":564,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":3705,"trading_system":3719,"datetime":3759},"2026-04-09 00:00:00",{"time":594,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":3705,"trading_system":3702,"datetime":3761},"2026-03-31 00:00:00",{"time":600,"symbol":5,"current_signal":3700,"signal_change":15,"signal_type":3701,"trading_system":3702,"datetime":3763},"2026-03-30 00:00:00",{"time":600,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":3705,"trading_system":3706,"datetime":3763},{"time":605,"symbol":5,"current_signal":3700,"signal_change":15,"signal_type":3701,"trading_system":3706,"datetime":3766},"2026-03-27 00:00:00",{"time":605,"symbol":5,"current_signal":3700,"signal_change":15,"signal_type":3701,"trading_system":3732,"datetime":3766},{"time":644,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":3705,"trading_system":3727,"datetime":3769},"2026-03-16 00:00:00",{"time":675,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":3705,"trading_system":3732,"datetime":3771},"2026-03-04 00:00:00",{"time":689,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":3705,"trading_system":3706,"datetime":3773},"2026-02-26 00:00:00",{"time":696,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":3705,"trading_system":3702,"datetime":3775},"2026-02-24 00:00:00",{"time":699,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":3705,"trading_system":3724,"datetime":3777},"2026-02-23 00:00:00",{"time":751,"symbol":5,"current_signal":3700,"signal_change":15,"signal_type":3701,"trading_system":3719,"datetime":3779},"2026-02-03 00:00:00",{"time":759,"symbol":5,"current_signal":3700,"signal_change":15,"signal_type":3701,"trading_system":3727,"datetime":3781},"2026-01-30 00:00:00",{"time":783,"symbol":5,"current_signal":3700,"signal_change":15,"signal_type":3701,"trading_system":3732,"datetime":3783},"2026-01-26 00:00:00",{"time":795,"symbol":5,"current_signal":3700,"signal_change":15,"signal_type":3701,"trading_system":3702,"datetime":3785},"2026-01-22 00:00:00",{"time":801,"symbol":5,"current_signal":3700,"signal_change":15,"signal_type":3701,"trading_system":3706,"datetime":3787},"2026-01-21 00:00:00",{"time":801,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":3705,"trading_system":3719,"datetime":3787},{"time":819,"symbol":5,"current_signal":3700,"signal_change":15,"signal_type":3701,"trading_system":3724,"datetime":3790},"2026-01-15 00:00:00",{"time":825,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":3705,"trading_system":3727,"datetime":3792},"2026-01-14 00:00:00",{"time":909,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":3705,"trading_system":3702,"datetime":3794},"2025-12-19 00:00:00",{"time":913,"symbol":5,"current_signal":3700,"signal_change":15,"signal_type":3701,"trading_system":3702,"datetime":3796},"2025-12-18 00:00:00",{"time":943,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":3705,"trading_system":3732,"datetime":3798},"2025-12-10 00:00:00",{"time":949,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":3705,"trading_system":3706,"datetime":3800},"2025-12-09 00:00:00",{"time":980,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":3705,"trading_system":3702,"datetime":3802},"2025-11-28 00:00:00",{"time":1096,"symbol":5,"current_signal":3700,"signal_change":15,"signal_type":3701,"trading_system":3706,"datetime":3804},"2025-10-28 00:00:00",{"time":1101,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":3705,"trading_system":3724,"datetime":3806},"2025-10-27 00:00:00",{"time":1139,"symbol":5,"current_signal":3700,"signal_change":15,"signal_type":3701,"trading_system":3732,"datetime":3808},"2025-10-16 00:00:00",{"time":1151,"symbol":5,"current_signal":3700,"signal_change":15,"signal_type":3701,"trading_system":3719,"datetime":3810},"2025-10-14 00:00:00",{"time":1163,"symbol":5,"current_signal":3700,"signal_change":15,"signal_type":3701,"trading_system":3702,"datetime":3812},"2025-10-10 00:00:00",{"time":1187,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":3705,"trading_system":3732,"datetime":3814},"2025-10-06 00:00:00",{"time":1193,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":3705,"trading_system":3702,"datetime":3816},"2025-10-03 00:00:00",{"time":1244,"symbol":5,"current_signal":3700,"signal_change":15,"signal_type":3701,"trading_system":3727,"datetime":3818},"2025-09-22 00:00:00",{"time":1244,"symbol":5,"current_signal":3700,"signal_change":15,"signal_type":3701,"trading_system":3732,"datetime":3818},[3821,3827,3833,3839,3844,3849,3854,3859,3864,3869],{"symbol":5,"form":3822,"filingdate":594,"primarydocument":3823,"accessionnumber":3824,"filing_url":3825,"sec_url":3826},"8-K","etha20260328_8k.htm","0001437749-26-010477","https://www.sec.gov/Archives/edgar/data/2000638/000143774926010477/etha20260328_8k.htm","https://www.sec.gov/Archives/edgar/data/2000638/000143774926010477/0001437749-26-010477-index.htm",{"symbol":5,"form":3828,"filingdate":685,"primarydocument":3829,"accessionnumber":3830,"filing_url":3831,"sec_url":3832},"10-K","etha20251231_10k.htm","0001437749-26-006054","https://www.sec.gov/Archives/edgar/data/2000638/000143774926006054/etha20251231_10k.htm","https://www.sec.gov/Archives/edgar/data/2000638/000143774926006054/0001437749-26-006054-index.htm",{"symbol":5,"form":3834,"filingdate":1058,"primarydocument":3835,"accessionnumber":3836,"filing_url":3837,"sec_url":3838},"10-Q","iset20250930_10q.htm","0001437749-25-033432","https://www.sec.gov/Archives/edgar/data/2000638/000143774925033432/iset20250930_10q.htm","https://www.sec.gov/Archives/edgar/data/2000638/000143774925033432/0001437749-25-033432-index.htm",{"symbol":5,"form":3834,"filingdate":1413,"primarydocument":3840,"accessionnumber":3841,"filing_url":3842,"sec_url":3843},"iset20250630_10q.htm","0001437749-25-024883","https://www.sec.gov/Archives/edgar/data/2000638/000143774925024883/iset20250630_10q.htm","https://www.sec.gov/Archives/edgar/data/2000638/000143774925024883/0001437749-25-024883-index.htm",{"symbol":5,"form":3834,"filingdate":1693,"primarydocument":3845,"accessionnumber":3846,"filing_url":3847,"sec_url":3848},"iset20250331_10q.htm","0001437749-25-015164","https://www.sec.gov/Archives/edgar/data/2000638/000143774925015164/iset20250331_10q.htm","https://www.sec.gov/Archives/edgar/data/2000638/000143774925015164/0001437749-25-015164-index.htm",{"symbol":5,"form":3822,"filingdate":1775,"primarydocument":3850,"accessionnumber":3851,"filing_url":3852,"sec_url":3853},"iset20250405_8k.htm","0001437749-25-011312","https://www.sec.gov/Archives/edgar/data/2000638/000143774925011312/iset20250405_8k.htm","https://www.sec.gov/Archives/edgar/data/2000638/000143774925011312/0001437749-25-011312-index.htm",{"symbol":5,"form":3828,"filingdate":1852,"primarydocument":3855,"accessionnumber":3856,"filing_url":3857,"sec_url":3858},"iset20241231_10k.htm","0001437749-25-006261","https://www.sec.gov/Archives/edgar/data/2000638/000143774925006261/iset20241231_10k.htm","https://www.sec.gov/Archives/edgar/data/2000638/000143774925006261/0001437749-25-006261-index.htm",{"symbol":5,"form":3834,"filingdate":2188,"primarydocument":3860,"accessionnumber":3861,"filing_url":3862,"sec_url":3863},"iset20240930c_10q.htm","0001437749-24-033814","https://www.sec.gov/Archives/edgar/data/2000638/000143774924033814/iset20240930c_10q.htm","https://www.sec.gov/Archives/edgar/data/2000638/000143774924033814/0001437749-24-033814-index.htm",{"symbol":5,"form":3822,"filingdate":2302,"primarydocument":3865,"accessionnumber":3866,"filing_url":3867,"sec_url":3868},"iset20240917_8k.htm","0001437749-24-029620","https://www.sec.gov/Archives/edgar/data/2000638/000143774924029620/iset20240917_8k.htm","https://www.sec.gov/Archives/edgar/data/2000638/000143774924029620/0001437749-24-029620-index.htm",{"symbol":5,"form":3834,"filingdate":2379,"primarydocument":3870,"accessionnumber":3871,"filing_url":3872,"sec_url":3873},"iset20240630_10q.htm","0001437749-24-025407","https://www.sec.gov/Archives/edgar/data/2000638/000143774924025407/iset20240630_10q.htm","https://www.sec.gov/Archives/edgar/data/2000638/000143774924025407/0001437749-24-025407-index.htm",[3875,3889,3899,3909],{"symbol":5,"accessionnumber":3876,"filingdate":185,"sec_url":3877,"tags":3878,"headline":3881,"summary":3882,"sector":3883,"industry":3884,"date_processed":3885,"impact_score":3886,"exhibits":3887,"isLocked":3888},"0001437749-26-025654","https://www.sec.gov/Archives/edgar/data/2000638/000143774926025654/0001437749-26-025654-index.htm",{"events":3879},[3880],"Reverse Stock Split","iShares Ethereum Trust ETF Announces Reverse Stock Split","On July 31, 2026, the iShares Delaware Trust Sponsor LLC approved a reverse stock split for the iShares Ethereum Trust ETF at a ratio of one-for-three, effective as of the open of business on October 6, 2026. This action will combine three shares into one, decreasing the number of shares outstanding and increasing the net asset value per share, without altering the total value of a shareholder's investment or the aggregate value of the Trust's assets. No fractional shares will be issued; instead, fractional shares will be redeemed and proceeds paid in cash, which may have tax consequences for shareholders.","Crypto Assets","Commodity Contracts Brokers & Dealers","2026-08-04 20:10:41","MEDIUM",[],false,{"symbol":5,"accessionnumber":3824,"filingdate":600,"sec_url":3826,"tags":3890,"headline":3894,"summary":3895,"sector":3883,"industry":3884,"date_processed":3896,"impact_score":3897,"exhibits":3898,"isLocked":3888},{"events":3891},[3892,3893],"New CEO Appointed","Board Member Appointed","Jay Jacobs Appointed as New CEO of iShares Ethereum Trust ETF","On March 27, 2026, Jay Jacobs was appointed as the President and Chief Executive Officer of iShares Delaware Trust Sponsor LLC, the sponsor of iShares Ethereum Trust ETF. This appointment follows the resignation of Shannon Ghia, who stepped down as a Director and CEO of the Sponsor on the same date. Jay Jacobs, a Managing Director of BlackRock, Inc., has extensive experience in the ETF industry and previously served as the U.S. Head of Equity ETFs at BlackRock.","2026-03-31 10:13:42","HIGH",[],{"symbol":5,"accessionnumber":3851,"filingdate":1775,"sec_url":3853,"tags":3900,"headline":3905,"summary":3906,"sector":3883,"industry":3884,"date_processed":3907,"impact_score":3886,"exhibits":3908,"isLocked":3888},{"1.01":3901,"9.01":3903},[3902],"New Major Contract",[3904],"No viable tag","iShares Ethereum Trust ETF Enters New Custodian Agreement with Anchorage Digital Bank","On April 7, 2025, iShares Ethereum Trust ETF entered into a custodial services agreement with Anchorage Digital Bank N.A. This agreement designates Anchorage as an additional ether custodian to support the receipt, safekeeping, and maintenance of the Trust's ether holdings. Anchorage will maintain all private keys in cold storage and has the option to temporarily suspend services in the event of a fork. The existing custody arrangement with Coinbase remains unaffected. The Trust's sponsor has no current plans to move ether to the new custodian but adds Anchorage as part of its risk management strategy.","2025-08-23 16:44:43",[],{"symbol":5,"accessionnumber":3866,"filingdate":2302,"sec_url":3868,"tags":3910,"headline":3915,"summary":3916,"sector":3883,"industry":3884,"date_processed":3917,"impact_score":3886,"exhibits":3918,"isLocked":3888},{"1.01":3911,"9.01":3913},[3912],"Financial Instrument Agreement",[3914],"Exhibits Furnished","Amendment to Prime Execution Agent Agreement with Coinbase","On September 16, 2024, BlackRock Fund Advisors, as administrative trustee of iShares Ethereum Trust ETF, and Coinbase Inc., amended the Third Amended and Restated Coinbase Prime Broker Agreement to implement shorter withdrawal processing times for Coinbase Custody Trust Company when Trade Credits remain unpaid, and to allow ether withdrawals from either the Vault Balance or the Trading Balance, subject to maintaining an amount equivalent to the unpaid Trade Credit. The amendment has been filed as Exhibit 10.1 to this Current Report on Form 8-K.","2025-08-23 23:35:43",[],null,1789889697494]