{"schema":"history/1","ticker":"ASST","first":"2023-02-03","last":"2025-12-31","gaps":[3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,4,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,2,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,2,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,4,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,4,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,2,1,3,1,1,1,1,3,1,1,2,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,2,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,2,1,3,1,2,1,3,1,1,2,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,4,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,2,3,1,1,1,1,3,1,1,1,4,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,2,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,2,3,1,1],"tr":[24.05149,17.27642,16.46341,14.90515,12.66938,11.78862,12.39837,11.99187,12.12737,11.24661,11.78862,11.17886,11.31436,11.55149,10.50136,14.9729,11.24661,12.87263,13.82114,14.29539,12.60163,12.39837,11.85637,12.05962,11.78862,11.11111,11.58537,11.17886,10.84011,10.77236,11.85637,12.80488,11.85637,11.38211,11.31436,10.56911,10.0271,9.823848,9.823848,8.807588,7.723577,7.317073,6.097561,6.375339,6.165312,6.165312,5.840108,6.558266,7.452575,7.588076,7.520325,7.452575,6.97832,7.825203,6.158537,6.775068,5.96206,5.941734,6.02981,6.02981,6.165312,6.436314,6.47019,6.436314,6.49729,6.300813,6.707317,6.849593,6.653117,7.00542,6.504065,6.707317,6.375339,6.036585,5.826558,6.436314,7.723577,7.452575,6.53794,6.910569,6.97832,6.707317,6.775068,7.588076,7.859079,8.401084,9.281843,7.791328,13.68564,12.19512,13.38076,14.29539,14.49864,13.55014,16.12466,16.46341,16.80217,12.80488,12.66938,11.92412,12.26287,11.78862,11.78862,12.87263,12.39837,11.78862,11.17886,9.01084,9.01084,9.688347,9.789973,9.247967,8.672087,8.468835,8.604336,8.130081,8.062331,7.99458,7.859079,7.384824,7.791328,8.197832,7.452575,7.520325,7.588076,7.655827,7.181572,7.249322,7.588076,6.910569,6.95122,6.910569,6.761518,5.765583,5.487805,5.01355,4.810298,4.139566,4.132791,4.139566,4.200542,4.573171,4.905149,4.810298,4.945799,4.674797,4.342818,4.098916,4.153117,4.410569,4.132791,4.200542,4.166667,4.166667,4.01084,3.929539,3.658537,3.631436,3.780488,3.394309,3.455285,3.319783,3.685637,3.252033,3.353659,3.306233,2.98103,2.51355,2.235772,2.201897,2.03252,2.03252,2.947154,3.52981,3.631436,3.184282,3.116531,2.506775,2.445799,2.208672,2.303523,2.642276,2.371274,2.371274,2.439024,2.439024,2.642276,2.452575,2.384824,2.371274,2.364499,2.425474,2.317073,2.439024,2.48645,2.235772,2.296748,2.364499,2.283198,2.181572,2.310298,2.228997,2.506775,2.249322,4.47832,5.216802,5.386179,5.284553,5.291328,5.338753,5.149051,5.413279,4.50542,4.275068,3.570461,3.014905,2.845528,2.933604,2.750678,2.649051,2.642276,3.082656,4.471545,5.420054,4.810298,4.02439,4.207317,4.329268,3.99729,3.915989,3.604336,3.211382,3.062331,2.913279,2.872629,2.879404,2.710027,2.628726,2.554201,2.560976,2.533875,3.184282,2.838753,3.014905,2.649051,2.642276,2.771003,2.642276,3.109756,4.200542,4.878049,5.555556,5.210027,4.065041,3.611111,3.895664,3.455285,3.218157,3.380759,3.787263,3.827913,3.577236,3.414634,3.292683,3.387534,3.455285,3.577236,3.441734,3.550136,3.563686,4.058266,3.794038,3.929539,4.071816,3.929539,3.882114,3.726287,3.658537,3.787263,3.495935,3.468835,3.52981,3.421409,4.369919,4.579946,5.135501,4.47832,5.01355,4.823848,4.613821,4.281843,3.373984,2.926829,2.798103,2.642276,2.791328,2.872629,2.811653,2.723577,2.838753,2.811653,2.723577,2.730352,2.723577,2.757453,2.696477,2.649051,2.642276,2.581301,2.5271,2.439024,2.54065,2.506775,2.655827,2.5271,2.574526,2.574526,2.574526,2.506775,2.574526,2.506775,2.574526,2.51355,2.466125,2.506775,2.5,3.04878,2.899729,3.04878,3.062331,3.631436,3.367209,3.52981,3.184282,2.95393,3.705962,3.326558,3.394309,3.258808,3.116531,2.960705,2.676152,3.042005,2.899729,2.710027,2.615176,2.574526,2.493225,2.574526,2.520325,2.493225,2.547425,2.181572,2.208672,1.95122,1.747967,1.97832,2.242547,2.818428,2.195122,2.147696,2.113821,2.127371,2.520325,2.411924,2.560976,2.411924,2.154472,1.97832,2.01897,1.97832,1.937669,1.897019,1.96477,1.788618,1.720867,1.585366,1.463415,1.429539,1.287263,1.276423,1.192412,1.329268,1.265583,1.214092,1.322493,1.269648,1.298103,1.436314,1.436314,1.463415,2.520325,2.628726,3.753388,2.642276,1.924119,2.777778,3.604336,3.292683,3.238482,3.401084,3.143631,2.818428,2.574526,2.140921,2.276423,2.086721,2.113821,2.073171,1.910569,1.937669,2.01897,1.883469,1.910569,1.99187,1.761518,1.734417,1.693767,1.666667,1.612466,1.517615,1.517615,1.409214,1.436314,1.409214,1.422764,1.355014,1.51084,1.571816,1.490515,1.395664,1.284553,1.299458,1.327913,1.273713,1.246612,1.281843,1.388889,1.273713,1.138211,1.088076,1.097561,1.078591,1.070461,1.096206,1.081301,1.04336,0.9891599,0.8753388,0.8943089,0.9607046,0.9200542,0.8712737,0.8468835,0.8658537,0.7791328,0.7588076,0.6829268,0.6233062,0.5677507,0.5826558,0.6246612,0.6233062,0.6233062,0.9281843,0.7588076,0.9281843,0.7452575,0.7154472,0.6178862,0.5691057,0.5691057,0.5203252,0.4932249,0.5338753,0.604336,0.703252,0.6314363,0.6233062,0.6653117,0.7181572,0.7723577,0.6829268,0.7601626,0.7723577,0.7303523,0.6219512,0.7168022,0.6449864,0.6368564,0.6300813,1.219512,1.842818,1.436314,1.517615,1.449864,1.233062,1.117886,0.7831978,0.7859079,0.7899729,0.7439024,1.070461,0.9756098,0.8807588,0.8807588,0.8780488,0.9078591,0.8631436,0.8292683,0.7926829,0.8170732,0.8062331,0.8902439,0.8130081,0.8130081,0.8143631,0.7479675,0.7208672,0.6788618,0.701897,0.696477,0.6558266,0.6815718,0.799458,0.799458,0.7588076,0.7140921,0.7113821,0.701897,0.6924119,0.699187,0.6775068,0.6788618,0.7357724,0.7439024,0.704607,0.803523,0.703252,0.7818428,0.704607,0.7452575,0.7710027,0.6869919,0.6571816,0.5907859,0.6517615,0.6287263,0.6504065,0.6815718,0.703252,0.7411924,0.7411924,0.699187,0.7195122,0.7520325,0.795393,0.8116531,0.7710027,0.7859079,0.796748,0.799458,0.8468835,0.8211382,0.8265583,4.593496,10.42005,11.00271,9.498645,8.089431,6.368564,9.308943,8.238482,8.875339,10.4878,10.89431,17.62873,14.17344,11.08401,9.674797,10.2439,9.498645,9.512195,9.485095,10.4878,9.363144,7.804878,7.398374,7.222222,8.943089,8.441734,7.845528,7.791328,7.371274,7.01897,7.168022,6.720867,6.585366,6.382114,5.406504,5.298103,5.081301,5.067751,5.691057,5.785908,9.457995,9.661247,8.197832,9.295393,9.02439,8.401084,7.913279,8.04878,6.910569,6.124661,5.921409,5.840108,6.761518,5.907859,5.582656,5.067751,4.783198,4.579946,4.512195,4.092141,4.349593,4.728997,4.742547,4.661247,4.457995,5.785908,5.596206,6.158537,6.138211,5.799458,5.663957,5.271003,5.420054,5.596206,5.98916,6.504065,7.574526,8.00813,9.065041,8.333333,8.753388,8.821138,7.466125,6.151762,7.222222,8.509485,10.96206,12.07317,11.50407,8.428184,6.070461,4.98645,5.176152,5.826558,5.555556,4.539295,4.078591,3.726287,3.306233,3.116531,3.387534,3.401084,3.604336,3.523035,3.428184,2.845528,2.696477,2.452575,2.107046,1.463415,1.350949,1.300813,1.219512,1.130081,1.170732,1.124661,1.056911,1.170732,1.490515,2.222222,1.95122,1.693767,1.639566,1.802168,1.720867,1.693767,1.97832,1.96477,2.04607,2.00542,1.842818,1.747967,1.558266,1.463415,1.409214,1.517615,1.422764,1.331978,1.382114,1.531165,1.504065,1.531165,1.517615,1.422764,1.402439,1.422764,1.323848,1.220867,1.334688,1.382114,1.355014,1.249322,1.169377,1.069106,1.165312,1.112466,1.126016,1.218157,1.173442,1.090786,1.168022,1.104336,1.047425,0.9918699,1],"pr":[24.05149,17.27642,16.46341,14.90515,12.66938,11.78862,12.39837,11.99187,12.12737,11.24661,11.78862,11.17886,11.31436,11.55149,10.50136,14.9729,11.24661,12.87263,13.82114,14.29539,12.60163,12.39837,11.85637,12.05962,11.78862,11.11111,11.58537,11.17886,10.84011,10.77236,11.85637,12.80488,11.85637,11.38211,11.31436,10.56911,10.0271,9.823848,9.823848,8.807588,7.723577,7.317073,6.097561,6.375339,6.165312,6.165312,5.840108,6.558266,7.452575,7.588076,7.520325,7.452575,6.97832,7.825203,6.158537,6.775068,5.96206,5.941734,6.02981,6.02981,6.165312,6.436314,6.47019,6.436314,6.49729,6.300813,6.707317,6.849593,6.653117,7.00542,6.504065,6.707317,6.375339,6.036585,5.826558,6.436314,7.723577,7.452575,6.53794,6.910569,6.97832,6.707317,6.775068,7.588076,7.859079,8.401084,9.281843,7.791328,13.68564,12.19512,13.38076,14.29539,14.49864,13.55014,16.12466,16.46341,16.80217,12.80488,12.66938,11.92412,12.26287,11.78862,11.78862,12.87263,12.39837,11.78862,11.17886,9.01084,9.01084,9.688347,9.789973,9.247967,8.672087,8.468835,8.604336,8.130081,8.062331,7.99458,7.859079,7.384824,7.791328,8.197832,7.452575,7.520325,7.588076,7.655827,7.181572,7.249322,7.588076,6.910569,6.95122,6.910569,6.761518,5.765583,5.487805,5.01355,4.810298,4.139566,4.132791,4.139566,4.200542,4.573171,4.905149,4.810298,4.945799,4.674797,4.342818,4.098916,4.153117,4.410569,4.132791,4.200542,4.166667,4.166667,4.01084,3.929539,3.658537,3.631436,3.780488,3.394309,3.455285,3.319783,3.685637,3.252033,3.353659,3.306233,2.98103,2.51355,2.235772,2.201897,2.03252,2.03252,2.947154,3.52981,3.631436,3.184282,3.116531,2.506775,2.445799,2.208672,2.303523,2.642276,2.371274,2.371274,2.439024,2.439024,2.642276,2.452575,2.384824,2.371274,2.364499,2.425474,2.317073,2.439024,2.48645,2.235772,2.296748,2.364499,2.283198,2.181572,2.310298,2.228997,2.506775,2.249322,4.47832,5.216802,5.386179,5.284553,5.291328,5.338753,5.149051,5.413279,4.50542,4.275068,3.570461,3.014905,2.845528,2.933604,2.750678,2.649051,2.642276,3.082656,4.471545,5.420054,4.810298,4.02439,4.207317,4.329268,3.99729,3.915989,3.604336,3.211382,3.062331,2.913279,2.872629,2.879404,2.710027,2.628726,2.554201,2.560976,2.533875,3.184282,2.838753,3.014905,2.649051,2.642276,2.771003,2.642276,3.109756,4.200542,4.878049,5.555556,5.210027,4.065041,3.611111,3.895664,3.455285,3.218157,3.380759,3.787263,3.827913,3.577236,3.414634,3.292683,3.387534,3.455285,3.577236,3.441734,3.550136,3.563686,4.058266,3.794038,3.929539,4.071816,3.929539,3.882114,3.726287,3.658537,3.787263,3.495935,3.468835,3.52981,3.421409,4.369919,4.579946,5.135501,4.47832,5.01355,4.823848,4.613821,4.281843,3.373984,2.926829,2.798103,2.642276,2.791328,2.872629,2.811653,2.723577,2.838753,2.811653,2.723577,2.730352,2.723577,2.757453,2.696477,2.649051,2.642276,2.581301,2.5271,2.439024,2.54065,2.506775,2.655827,2.5271,2.574526,2.574526,2.574526,2.506775,2.574526,2.506775,2.574526,2.51355,2.466125,2.506775,2.5,3.04878,2.899729,3.04878,3.062331,3.631436,3.367209,3.52981,3.184282,2.95393,3.705962,3.326558,3.394309,3.258808,3.116531,2.960705,2.676152,3.042005,2.899729,2.710027,2.615176,2.574526,2.493225,2.574526,2.520325,2.493225,2.547425,2.181572,2.208672,1.95122,1.747967,1.97832,2.242547,2.818428,2.195122,2.147696,2.113821,2.127371,2.520325,2.411924,2.560976,2.411924,2.154472,1.97832,2.01897,1.97832,1.937669,1.897019,1.96477,1.788618,1.720867,1.585366,1.463415,1.429539,1.287263,1.276423,1.192412,1.329268,1.265583,1.214092,1.322493,1.269648,1.298103,1.436314,1.436314,1.463415,2.520325,2.628726,3.753388,2.642276,1.924119,2.777778,3.604336,3.292683,3.238482,3.401084,3.143631,2.818428,2.574526,2.140921,2.276423,2.086721,2.113821,2.073171,1.910569,1.937669,2.01897,1.883469,1.910569,1.99187,1.761518,1.734417,1.693767,1.666667,1.612466,1.517615,1.517615,1.409214,1.436314,1.409214,1.422764,1.355014,1.51084,1.571816,1.490515,1.395664,1.284553,1.299458,1.327913,1.273713,1.246612,1.281843,1.388889,1.273713,1.138211,1.088076,1.097561,1.078591,1.070461,1.096206,1.081301,1.04336,0.9891599,0.8753388,0.8943089,0.9607046,0.9200542,0.8712737,0.8468835,0.8658537,0.7791328,0.7588076,0.6829268,0.6233062,0.5677507,0.5826558,0.6246612,0.6233062,0.6233062,0.9281843,0.7588076,0.9281843,0.7452575,0.7154472,0.6178862,0.5691057,0.5691057,0.5203252,0.4932249,0.5338753,0.604336,0.703252,0.6314363,0.6233062,0.6653117,0.7181572,0.7723577,0.6829268,0.7601626,0.7723577,0.7303523,0.6219512,0.7168022,0.6449864,0.6368564,0.6300813,1.219512,1.842818,1.436314,1.517615,1.449864,1.233062,1.117886,0.7831978,0.7859079,0.7899729,0.7439024,1.070461,0.9756098,0.8807588,0.8807588,0.8780488,0.9078591,0.8631436,0.8292683,0.7926829,0.8170732,0.8062331,0.8902439,0.8130081,0.8130081,0.8143631,0.7479675,0.7208672,0.6788618,0.701897,0.696477,0.6558266,0.6815718,0.799458,0.799458,0.7588076,0.7140921,0.7113821,0.701897,0.6924119,0.699187,0.6775068,0.6788618,0.7357724,0.7439024,0.704607,0.803523,0.703252,0.7818428,0.704607,0.7452575,0.7710027,0.6869919,0.6571816,0.5907859,0.6517615,0.6287263,0.6504065,0.6815718,0.703252,0.7411924,0.7411924,0.699187,0.7195122,0.7520325,0.795393,0.8116531,0.7710027,0.7859079,0.796748,0.799458,0.8468835,0.8211382,0.8265583,4.593496,10.42005,11.00271,9.498645,8.089431,6.368564,9.308943,8.238482,8.875339,10.4878,10.89431,17.62873,14.17344,11.08401,9.674797,10.2439,9.498645,9.512195,9.485095,10.4878,9.363144,7.804878,7.398374,7.222222,8.943089,8.441734,7.845528,7.791328,7.371274,7.01897,7.168022,6.720867,6.585366,6.382114,5.406504,5.298103,5.081301,5.067751,5.691057,5.785908,9.457995,9.661247,8.197832,9.295393,9.02439,8.401084,7.913279,8.04878,6.910569,6.124661,5.921409,5.840108,6.761518,5.907859,5.582656,5.067751,4.783198,4.579946,4.512195,4.092141,4.349593,4.728997,4.742547,4.661247,4.457995,5.785908,5.596206,6.158537,6.138211,5.799458,5.663957,5.271003,5.420054,5.596206,5.98916,6.504065,7.574526,8.00813,9.065041,8.333333,8.753388,8.821138,7.466125,6.151762,7.222222,8.509485,10.96206,12.07317,11.50407,8.428184,6.070461,4.98645,5.176152,5.826558,5.555556,4.539295,4.078591,3.726287,3.306233,3.116531,3.387534,3.401084,3.604336,3.523035,3.428184,2.845528,2.696477,2.452575,2.107046,1.463415,1.350949,1.300813,1.219512,1.130081,1.170732,1.124661,1.056911,1.170732,1.490515,2.222222,1.95122,1.693767,1.639566,1.802168,1.720867,1.693767,1.97832,1.96477,2.04607,2.00542,1.842818,1.747967,1.558266,1.463415,1.409214,1.517615,1.422764,1.331978,1.382114,1.531165,1.504065,1.531165,1.517615,1.422764,1.402439,1.422764,1.323848,1.220867,1.334688,1.382114,1.355014,1.249322,1.169377,1.069106,1.165312,1.112466,1.126016,1.218157,1.173442,1.090786,1.168022,1.104336,1.047425,0.9918699,1]}