[{"data":1,"prerenderedAt":6240},["ShallowReactive",2],{"company-overview-AAOI":3},{"company_profile":4,"ohlc":15,"spy":3724,"trading_signals":5000,"company_actions":5137,"filings_8k":5589,"report_history":6239,"insider_summary":6239,"filings_summary":6239,"financials_summary":6239,"institutional_summary":6239,"seo_links":6239},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"AAOI","Applied Optoelectronics Inc.","NASDAQ","XNMS","Technology","Communication Equipment",3309,"https://www.ao-inc.com","\"Applied Optoelectronics Inc. is a prominent developer and manufacturer of optical communications products. The primary function of the company is to supply advanced optical components, modules, and equipment that are essential for high-speed communication networks. Applied Optoelectronics serves several key industries, including internet data centers, broadband service providers, and telecommunications. Their product offerings are critical in supporting increased data transmission rates demanded by these sectors.","",[16,22,28,34,40,46,52,58,64,70,76,82,88,94,99,105,111,117,123,129,135,141,147,153,159,165,171,177,183,189,195,201,207,213,219,225,231,237,243,249,255,261,266,272,278,284,290,296,302,308,314,320,326,332,338,343,349,355,361,367,373,379,385,391,397,403,409,415,421,427,433,439,445,451,457,463,469,475,481,487,493,499,505,510,515,521,527,533,539,544,550,556,562,567,573,579,584,590,596,602,608,613,619,625,631,637,643,649,654,660,666,672,678,684,690,696,702,708,714,720,726,732,738,743,748,753,759,764,770,776,782,788,794,799,805,811,817,823,826,830,836,842,848,854,860,866,872,878,884,890,896,902,908,914,920,926,932,937,943,948,954,960,966,972,978,983,989,995,1001,1007,1012,1018,1024,1030,1036,1041,1047,1053,1059,1065,1071,1077,1082,1088,1093,1099,1103,1109,1115,1121,1127,1132,1138,1144,1149,1155,1161,1167,1173,1179,1185,1191,1197,1203,1209,1215,1221,1227,1233,1239,1245,1251,1256,1261,1267,1273,1279,1285,1290,1295,1300,1305,1310,1316,1321,1327,1333,1338,1344,1349,1354,1360,1366,1371,1377,1382,1388,1393,1399,1405,1409,1414,1417,1423,1427,1432,1436,1441,1446,1452,1456,1462,1468,1474,1479,1483,1488,1493,1499,1505,1511,1517,1523,1529,1535,1540,1545,1550,1556,1561,1565,1570,1576,1581,1587,1593,1598,1602,1607,1611,1617,1622,1628,1632,1637,1642,1648,1653,1657,1662,1667,1672,1677,1681,1685,1690,1694,1697,1702,1707,1710,1714,1720,1726,1731,1736,1741,1745,1751,1756,1759,1765,1770,1776,1781,1787,1793,1798,1804,1810,1816,1821,1825,1831,1836,1842,1846,1852,1856,1861,1866,1870,1876,1879,1884,1889,1895,1901,1907,1912,1918,1921,1927,1933,1939,1945,1951,1957,1962,1968,1972,1978,1983,1988,1994,2000,2006,2012,2018,2024,2029,2035,2040,2043,2048,2054,2060,2066,2071,2075,2081,2086,2089,2092,2097,2102,2107,2112,2117,2120,2125,2130,2136,2141,2145,2150,2155,2160,2166,2172,2176,2181,2187,2191,2196,2200,2206,2209,2213,2218,2223,2227,2231,2235,2240,2245,2247,2251,2254,2259,2262,2265,2267,2270,2275,2280,2285,2291,2296,2301,2307,2313,2319,2323,2328,2332,2337,2342,2345,2350,2356,2362,2366,2372,2377,2382,2387,2392,2398,2402,2407,2413,2418,2423,2428,2434,2439,2444,2449,2455,2460,2465,2471,2475,2480,2484,2488,2493,2497,2500,2505,2509,2513,2517,2521,2526,2531,2536,2540,2544,2547,2553,2558,2562,2567,2571,2575,2580,2584,2588,2591,2596,2601,2604,2607,2612,2617,2621,2624,2628,2633,2638,2644,2649,2655,2661,2666,2671,2676,2681,2685,2689,2694,2699,2703,2707,2711,2717,2720,2725,2730,2734,2739,2744,2748,2754,2759,2765,2771,2776,2782,2788,2794,2800,2805,2810,2816,2822,2828,2833,2838,2843,2848,2854,2860,2866,2870,2875,2878,2884,2890,2896,2901,2905,2911,2916,2922,2926,2932,2937,2942,2947,2953,2957,2961,2966,2971,2975,2979,2983,2987,2990,2992,2998,3001,3004,3010,3013,3017,3021,3025,3028,3032,3036,3041,3045,3050,3052,3056,3060,3064,3068,3070,3075,3078,3080,3084,3089,3094,3098,3101,3105,3108,3112,3117,3121,3124,3127,3129,3132,3136,3139,3142,3146,3151,3154,3157,3162,3166,3171,3174,3178,3180,3184,3190,3194,3196,3200,3203,3206,3210,3214,3220,3223,3227,3231,3235,3237,3241,3247,3249,3254,3259,3263,3267,3273,3277,3280,3283,3289,3291,3295,3299,3302,3306,3308,3313,3315,3319,3322,3326,3329,3332,3337,3342,3347,3352,3357,3361,3367,3373,3376,3379,3384,3389,3394,3396,3402,3405,3407,3411,3415,3419,3422,3426,3430,3434,3437,3439,3445,3448,3451,3455,3459,3464,3469,3474,3479,3485,3488,3492,3496,3499,3503,3506,3510,3514,3517,3520,3524,3529,3532,3538,3541,3544,3548,3550,3556,3558,3561,3565,3569,3572,3575,3579,3583,3586,3592,3596,3599,3604,3608,3611,3613,3618,3623,3629,3632,3636,3640,3644,3648,3652,3656,3660,3665,3668,3672,3676,3680,3683,3687,3690,3693,3698,3701,3704,3707,3710,3712,3715,3718,3720],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",101.29,105.44,98.52,105.22,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",100.73,102.35,96.36,98.06,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",98.2,99.6,94,96.74,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",96.99,99.79,95.08,95.29,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",96.77,101.13,95.67,95.76,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-11",104.51,108.67,104.08,105.36,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-09-10",104.5,109.78,102.99,103.29,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":63},"2026-09-09",110.78,113.64,107.62,107.93,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-08",108.39,116.9,107.8,111.55,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-04",101.91,106.56,100.54,105.53,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":81},"2026-09-03",101.9,103.14,96.96,100.38,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-02",102.09,104.74,100.8,103.13,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-01",104.45,105.74,101.23,103.39,{"symbol":5,"time":95,"open":96,"high":49,"low":97,"close":98},"2026-08-31",107.52,104.06,107.69,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-28",110.46,110.9,105.15,106.23,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-27",117.03,118.9,111.3,113.28,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-26",110.59,114.21,110.01,113.76,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-25",111.78,115.08,110.24,113.15,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-24",109.13,112.46,102.1,107.63,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-21",129.37,133.72,121.89,124.82,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-20",121.92,130.49,118.6,129.1,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-19",135.85,138.56,121.5,122.19,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-18",146.2,151.41,131.22,131.41,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-17",152.64,160.99,147.35,154.89,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-14",130.39,153.39,130.34,150.28,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-13",135.84,144.52,129.67,130.08,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-12",141.7,142.8,129.09,138.08,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-11",133.97,137.23,127.5,134.33,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-10",141.72,148.9,128.8,132.81,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-07",142.48,149.35,130.5,135.63,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-06",121.38,134.29,118.88,124.22,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-05",128.45,140.34,128,128.56,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-04",128.58,136.27,123.5,131.63,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-08-03",89.8,110.95,88.13,110.21,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-07-31",100.1,103.2,91.03,94.32,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-30",83.35,90.68,82.8,90.11,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-29",88.19,88.28,76.01,76.52,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-28",92.95,93.35,81.54,88.14,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-27",100.56,102.95,92.22,97.82,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-24",108.98,109.71,99.48,100.15,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-23",108.59,119.72,108.17,112.02,{"symbol":5,"time":262,"open":263,"high":264,"low":115,"close":265},"2026-07-22",114.99,117.49,110.52,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-21",107.74,120.2,107.4,119.26,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-20",104.86,107.32,102.06,103.02,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-17",96.11,106.18,91.5,102.41,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-16",105,107.11,97.89,100.24,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-07-15",123.79,124.43,106.1,109.09,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-14",119.42,128.35,117.7,125.45,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-07-13",115.92,117.59,109.21,111.88,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-10",118.71,124.78,113.1,119.92,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-09",119.5,127.51,118.18,122.21,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-07-08",113.02,118.1,110.5,114.44,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-07",118.15,126.19,111.5,114.41,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-07-06",120.21,129.81,116.5,123.36,{"symbol":5,"time":339,"open":143,"high":340,"low":341,"close":342},"2026-07-02",139.27,113.41,120.95,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-07-01",143.56,147.54,136.66,139,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-30",146.5,152.23,144.18,148.16,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-29",135.43,150.4,130.29,150.1,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-26",131.68,140.83,127.01,135.69,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-25",151.19,152.4,134.31,138.54,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-24",149.51,150.34,137.7,146.97,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-23",158,161,145.26,147.44,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-22",162.91,177.16,155.74,171.23,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-18",174.65,174.76,158.04,161.85,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-17",174.72,177.59,165.79,167.34,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-16",194.21,196.5,169.87,170.81,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-15",177.27,194.97,176.6,191.55,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-12",173.14,179.9,163.66,169.05,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-11",167.55,175.2,162.1,172.78,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-10",171.79,184.91,167.42,175.13,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-09",202.8,207.6,160.87,162.88,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-08",184.75,203.2,177.05,196.64,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-05",191.42,208.5,174.23,177,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-04",173.47,209.64,171.09,202.89,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-03",200.5,205,180.55,184.07,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-06-02",195.16,205.77,188.2,202.37,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-06-01",149.25,191.98,149.05,185.67,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-05-29",168.55,169,153.1,158.41,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-28",181,183.24,166.69,169.02,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-27",172.51,189.92,167.3,179.83,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-26",186.73,194.96,176.61,177.62,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-22",176.24,182.46,166.66,181.49,{"symbol":5,"time":506,"open":507,"high":508,"low":419,"close":509},"2026-05-21",167.01,182.18,176.81,{"symbol":5,"time":511,"open":450,"high":512,"low":513,"close":514},"2026-05-20",179.32,162.52,165.26,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-05-19",167.35,175.99,160.1,171.33,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-05-18",194.42,194.73,165.6,173.26,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-15",191.25,200.61,186.05,190.36,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-05-14",216.38,218.94,199.08,203.57,{"symbol":5,"time":540,"open":460,"high":541,"low":542,"close":543},"2026-05-13",233.67,191.74,223.1,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":549},"2026-05-12",178,208,173.5,188.28,{"symbol":5,"time":551,"open":552,"high":553,"low":554,"close":555},"2026-05-11",152.26,190.96,150.54,184.9,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":561},"2026-05-08",173.85,177.88,143.58,148.94,{"symbol":5,"time":563,"open":564,"high":564,"low":565,"close":566},"2026-05-07",172.6,152.2,157.55,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-06",186.96,187.93,169.24,178.54,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-05",175.27,188.93,174.2,180.57,{"symbol":5,"time":580,"open":581,"high":582,"low":564,"close":583},"2026-05-04",187.8,189.5,172.98,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-05-01",162.68,191.87,158.02,183.51,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-30",157.05,165.77,149.73,164.36,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-29",143.73,154.32,138.1,152.83,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-28",138.65,146.9,135.4,137.26,{"symbol":5,"time":609,"open":479,"high":610,"low":611,"close":612},"2026-04-27",153.45,141.58,145.78,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-24",142.02,164.87,140,162.17,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-23",147.79,153.2,132.63,137.73,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-22",155.5,159.15,138.62,149.42,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-21",164.49,173.41,149.68,150.57,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-20",159.99,163.59,151.65,163.47,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-04-17",160.62,161.47,152.5,159.42,{"symbol":5,"time":650,"open":617,"high":651,"low":652,"close":653},"2026-04-16",157.4,136.36,157.32,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-15",142.52,145.99,135.1,142.55,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-14",154.51,154.71,142.16,146.39,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-04-13",148.53,155.4,143.5,153.19,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-10",139.75,154.75,128.02,150.6,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-04-09",132.73,145.1,127.11,133.3,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-04-08",125.12,134.49,119.03,132.7,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-04-07",108.83,118.7,108.78,117.64,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-04-06",110.04,117.23,105.1,107.45,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":707},"2026-04-02",81.6,105.57,81.51,103.91,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-04-01",90.15,95.81,85,86.35,{"symbol":5,"time":715,"open":716,"high":717,"low":718,"close":719},"2026-03-31",86.69,87.57,78.58,84.59,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":725},"2026-03-30",99.74,100.51,81.91,85.19,{"symbol":5,"time":727,"open":728,"high":729,"low":730,"close":731},"2026-03-27",101.2,101.5,94.18,98.21,{"symbol":5,"time":733,"open":734,"high":735,"low":736,"close":737},"2026-03-26",111,111.66,96.71,97.42,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":331},"2026-03-25",110.12,118.75,109.01,{"symbol":5,"time":744,"open":745,"high":746,"low":26,"close":747},"2026-03-24",96.69,114.97,113.9,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":45},"2026-03-23",90,96.09,84.92,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-20",101.99,102.69,84.6,87.54,{"symbol":5,"time":760,"open":761,"high":127,"low":762,"close":763},"2026-03-19",89.13,88.5,101.92,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-18",95.34,100.07,91.23,92.63,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-03-17",90.07,91.85,85.08,86.33,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-03-16",100,101.32,92.9,94.07,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-03-13",104.37,105.39,94.15,96.81,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-03-12",115.53,116.91,104.98,106.19,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":365},"2026-03-11",118.55,128.96,113.88,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-03-10",112.1,127.39,112.01,120.49,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-03-09",95.18,110.87,93.73,110.62,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-03-06",98,114.63,95.07,95.58,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-03-05",97.49,102.28,91.35,101.14,{"symbol":5,"time":824,"open":728,"high":729,"low":247,"close":825},"2026-03-04",99.71,{"symbol":5,"time":827,"open":282,"high":828,"low":829,"close":766},"2026-03-03",97.4,86.05,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":835},"2026-03-02",107.55,110,93.78,102.51,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-02-27",65.93,84.31,65.57,84.23,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-02-26",58.31,58.98,52.85,53.69,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-02-25",57.2,59.25,56.85,58.12,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-02-24",52.88,56.61,51,56.27,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-02-23",50.52,55.08,49.95,53.96,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-20",46,54.3,45.96,51.68,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-02-19",43.25,47,42.71,46.98,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-02-18",44.34,44.68,42.56,43.44,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-17",43.2,45.49,41.12,43.91,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-02-13",44.1,46.66,42.05,44.46,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-02-12",48.86,48.95,42.51,43.99,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":907},"2026-02-11",49.12,50.8,45.3,48.4,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":913},"2026-02-10",47.53,50.1,47.03,48.49,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":919},"2026-02-09",43.65,49.13,43.11,47.91,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":925},"2026-02-06",40.15,44.79,39.64,44.3,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2026-02-05",38.58,40.4,37.02,38.13,{"symbol":5,"time":933,"open":875,"high":934,"low":935,"close":936},"2026-02-04",47.01,37.99,39.9,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-02-03",46.2,47.44,42.25,46.12,{"symbol":5,"time":944,"open":945,"high":946,"low":945,"close":947},"2026-02-02",42.01,49.11,44.16,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2026-01-30",41.07,48.31,40.75,43.61,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2026-01-29",42.93,43,37.15,39.57,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2026-01-28",37.87,46.3,37.66,45.23,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2026-01-27",35.99,38,35.1,37.39,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":977},"2026-01-26",35.57,36.75,34.54,34.89,{"symbol":5,"time":979,"open":980,"high":980,"low":981,"close":982},"2026-01-23",37.9,35.68,35.72,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-01-22",39.99,41.39,38.01,38.15,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-21",39.41,40,35.54,38.38,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":1000},"2026-01-20",35.55,39.94,35.37,39.26,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1005,"close":1006},"2026-01-16",38.1,40.05,37,37.04,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1005},"2026-01-15",35.31,38.71,35.19,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2026-01-14",34.09,34.55,33.28,34.47,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2026-01-13",33.9,35.02,33.13,34.18,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2026-01-12",33.15,34.44,32.6,33.72,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2026-01-09",32.65,34.49,31.86,34.04,{"symbol":5,"time":1037,"open":1038,"high":969,"low":1039,"close":1040},"2026-01-08",37.91,31.67,33.01,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1046},"2026-01-07",37.54,39.5,36.81,38.06,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2026-01-06",35.01,39.19,34.02,38.61,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2026-01-05",41.06,41.35,34.81,34.99,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2026-01-02",36.35,40.1,35.76,39.6,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2025-12-31",35.75,36,34.8,34.86,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-12-30",36.61,37.73,35.86,36.02,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":975},"2025-12-29",36.5,39.22,36.25,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":1087},"2025-12-26",41,41.2,37.1,37.17,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1084},"2025-12-24",40.73,41.47,39.97,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-12-23",37.64,41.96,37.26,40.64,{"symbol":5,"time":1100,"open":1101,"high":1064,"low":1101,"close":1102},"2025-12-22",32.29,39.1,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1108},"2025-12-19",29.76,31.93,29.33,31.32,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-12-18",28.2,29.8,27.78,29.25,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-12-17",29.68,30.4,26.8,27.14,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-12-16",29.32,30.11,27.77,28.96,{"symbol":5,"time":1128,"open":1129,"high":1020,"low":1130,"close":1131},"2025-12-15",33.68,29.69,29.9,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},"2025-12-12",35.4,35.49,31.94,32.06,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-12-11",35.28,37.05,33.69,36.32,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1107,"close":1148},"2025-12-10",29.56,35.73,34.98,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-12-09",27.38,30.49,27.17,30.38,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-12-08",27.49,27.98,26.82,27.84,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-12-05",26.34,27.03,25.8,26.59,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-12-04",25.29,26.3,24.83,26.24,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-12-03",26.11,26.44,25.02,25.65,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-12-02",26.85,27.9,26.01,26.02,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-12-01",25.78,26.95,25.7,26.53,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-11-28",25.61,27.29,25.56,26.78,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-11-26",23.45,26.68,23.12,25.57,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-11-25",21.96,22.85,21.4,22.73,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-24",20.81,22.9,20.63,22.47,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-11-21",19.28,20.8,18.5,20.58,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-20",22.3,22.82,19.4,19.49,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-11-19",20.84,21.44,20.54,20.87,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-11-18",21.11,22.23,20.79,20.89,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-11-17",21.42,23,21,21.63,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-11-14",19.64,22.05,19.2,21.47,{"symbol":5,"time":1252,"open":1253,"high":1253,"low":1254,"close":1255},"2025-11-13",23.46,19.92,20.91,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1199,"close":1260},"2025-11-12",24.24,24.67,23.94,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-11-11",24.72,24.87,23.52,23.75,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-11-10",28.01,28.05,24.05,25.42,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-11-07",25,30.25,24.76,28.57,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-11-06",31.48,31.57,28.66,29.1,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1112,"close":1289},"2025-11-05",30.74,32.2,31.51,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1111,"close":1294},"2025-11-04",31,31.61,29.5,{"symbol":5,"time":1296,"open":1297,"high":1005,"low":1298,"close":1299},"2025-11-03",36.14,32.83,33.04,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1023,"close":1304},"2025-10-31",35.7,36.48,35.56,{"symbol":5,"time":1306,"open":1033,"high":1307,"low":1308,"close":1309},"2025-10-30",36.3,34.1,35.07,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":1315},"2025-10-29",37.33,38.99,34.75,35.48,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1049,"close":1320},"2025-10-28",36.79,37.61,36.87,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-10-27",35,37.68,34.38,37.22,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1331,"close":1332},"2025-10-24",32.13,34.39,31.5,34.01,{"symbol":5,"time":1334,"open":1131,"high":1335,"low":1336,"close":1337},"2025-10-23",32.08,29.85,31.4,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1343},"2025-10-22",32.36,32.85,28.85,29.98,{"symbol":5,"time":1345,"open":1332,"high":1346,"low":1347,"close":1348},"2025-10-21",35.32,32.71,33.4,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1028,"close":1353},"2025-10-20",32.89,35.85,34.14,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-10-17",30.51,32.48,28.87,31.92,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-10-16",32.95,33.26,30.93,31.14,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1362},"2025-10-15",30,33.03,29.18,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-10-14",27.8,29.34,26.66,28.48,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1284},"2025-10-13",28.5,29.42,27.5,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-10-10",33.16,35.2,27.12,27.15,{"symbol":5,"time":1389,"open":1390,"high":1308,"low":1391,"close":1392},"2025-10-09",32.44,31.12,32.37,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-10-08",31.73,32.45,30.86,32.22,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-10-07",33.66,34.62,29.77,31.34,{"symbol":5,"time":1406,"open":1284,"high":1017,"low":1407,"close":1408},"2025-10-06",28.4,33.79,{"symbol":5,"time":1410,"open":1270,"high":1411,"low":1412,"close":1413},"2025-10-03",28.79,26.87,27.93,{"symbol":5,"time":1415,"open":1126,"high":1416,"low":1160,"close":1158},"2025-10-02",29.38,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-10-01",25.3,28.45,25.25,28.42,{"symbol":5,"time":1424,"open":1165,"high":1119,"low":1425,"close":1426},"2025-09-30",25.13,25.93,{"symbol":5,"time":1428,"open":1170,"high":1429,"low":1430,"close":1431},"2025-09-29",26.5,25.71,25.94,{"symbol":5,"time":1433,"open":1170,"high":1176,"low":1434,"close":1435},"2025-09-26",25.45,25.77,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1163},"2025-09-25",25.74,26.65,24.79,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1429,"close":1445},"2025-09-24",27.97,28.46,26.69,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-09-23",30.5,31.13,27.62,28.06,{"symbol":5,"time":1453,"open":1111,"high":1454,"low":1373,"close":1455},"2025-09-22",30.8,30.54,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-09-19",28.7,29.88,28.52,28.99,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-09-18",30.37,30.42,28.44,29.04,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-09-17",28.41,30.05,28.23,29.47,{"symbol":5,"time":1475,"open":1476,"high":1476,"low":1477,"close":1478},"2025-09-16",29.7,27.3,28.93,{"symbol":5,"time":1480,"open":1481,"high":1112,"low":1482,"close":1146},"2025-09-15",28.09,27.75,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1184,"close":1487},"2025-09-12",26.83,27.47,27.07,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1181},"2025-09-11",27.35,27.65,26.28,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-09-10",24.7,28.03,24.35,27.72,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-09-09",23.56,24.1,22.74,23.72,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-09-08",24.27,24.49,23.17,23.63,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-09-05",23.85,24.23,22.63,23.99,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-09-04",23.34,23.68,22.04,23.32,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-09-03",23.81,24.59,22.51,23.02,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-09-02",22.83,23.64,22.2,23.35,{"symbol":5,"time":1536,"open":1537,"high":1439,"low":1538,"close":1539},"2025-08-29",25.82,24.09,24.2,{"symbol":5,"time":1541,"open":1542,"high":1426,"low":1543,"close":1544},"2025-08-28",24.3,22.45,25.49,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":1271},"2025-08-27",25.2,25.54,24.03,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-08-26",25.79,26.33,24.75,25.07,{"symbol":5,"time":1557,"open":1558,"high":1553,"low":1559,"close":1560},"2025-08-25",25.08,24.33,24.34,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1534,"close":1440},"2025-08-22",23.47,25.99,{"symbol":5,"time":1566,"open":1567,"high":1266,"low":1568,"close":1569},"2025-08-21",21.82,21.6,23.7,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-08-20",22.5,22.6,20.72,21.93,{"symbol":5,"time":1577,"open":1578,"high":1552,"low":1579,"close":1580},"2025-08-19",25.52,22.52,22.77,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1586},"2025-08-18",22.78,26.97,22,26.13,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-08-15",21.81,22.96,21.32,22.37,{"symbol":5,"time":1594,"open":1595,"high":1572,"low":1596,"close":1597},"2025-08-14",22.13,20.46,21.01,{"symbol":5,"time":1599,"open":1600,"high":1542,"low":1601,"close":1528},"2025-08-13",23.65,22.09,{"symbol":5,"time":1603,"open":1604,"high":1525,"low":1605,"close":1606},"2025-08-12",21.33,21.31,22.79,{"symbol":5,"time":1608,"open":1568,"high":1568,"low":1609,"close":1610},"2025-08-11",19.89,20.86,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-08-08",23.98,24.4,20.67,21.59,{"symbol":5,"time":1618,"open":1501,"high":1619,"low":1620,"close":1621},"2025-08-07",23.6,21.8,22.33,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1626,"close":1627},"2025-08-06",21.72,23.38,21.52,23.23,{"symbol":5,"time":1629,"open":1630,"high":1630,"low":1631,"close":1241},"2025-08-05",22.36,20.48,{"symbol":5,"time":1633,"open":1634,"high":1206,"low":1635,"close":1636},"2025-08-04",22.71,21.45,22.19,{"symbol":5,"time":1638,"open":1639,"high":1223,"low":1640,"close":1641},"2025-08-01",21.46,20.94,21.53,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-07-31",23.78,24.53,22.86,22.87,{"symbol":5,"time":1649,"open":1542,"high":1650,"low":1651,"close":1652},"2025-07-30",24.57,22.4,23.06,{"symbol":5,"time":1654,"open":1548,"high":1655,"low":1516,"close":1656},"2025-07-29",26.35,24.11,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1277,"close":1661},"2025-07-28",27.51,27.59,25.22,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1435,"close":1666},"2025-07-25",26.41,27.88,27.13,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1189,"close":1671},"2025-07-24",26.56,27.45,25.84,{"symbol":5,"time":1673,"open":1674,"high":1113,"low":1675,"close":1676},"2025-07-23",27.2,25.92,26.31,{"symbol":5,"time":1678,"open":1679,"high":1472,"low":1680,"close":1655},"2025-07-22",28.18,25.4,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1158,"close":1472},"2025-07-21",28.68,29.44,{"symbol":5,"time":1686,"open":1368,"high":1687,"low":1688,"close":1689},"2025-07-18",30.2,27.63,28.63,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1689,"close":1380},"2025-07-17",29,30.13,{"symbol":5,"time":1695,"open":1478,"high":1692,"low":1696,"close":1461},"2025-07-16",26.36,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1444,"close":1701},"2025-07-15",31.24,31.58,29.24,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1294},"2025-07-14",28.24,29.82,27.1,{"symbol":5,"time":1708,"open":1491,"high":1709,"low":1491,"close":1407},"2025-07-11",29.07,{"symbol":5,"time":1711,"open":1712,"high":1692,"low":1200,"close":1713},"2025-07-10",27.89,28.25,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1718,"close":1719},"2025-07-09",27.58,28.86,26.2,27.92,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1724,"close":1725},"2025-07-08",27.16,27.66,26.07,26.88,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1176},"2025-07-07",27.81,28,25.73,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1283},"2025-07-03",26.76,31.01,26.42,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1740,"close":1445},"2025-07-02",25.09,26.74,23.9,{"symbol":5,"time":1742,"open":1743,"high":1183,"low":1513,"close":1744},"2025-07-01",25.15,25.35,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-06-30",26.9,27.6,25.32,25.69,{"symbol":5,"time":1752,"open":1753,"high":1729,"low":1754,"close":1755},"2025-06-27",27.91,25.28,26.22,{"symbol":5,"time":1757,"open":1758,"high":1269,"low":1744,"close":1125},"2025-06-26",26,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-06-25",23.41,26.7,21.9,26.23,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1573,"close":1769},"2025-06-24",23.25,24.46,23.29,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1775},"2025-06-23",22.41,23.01,21.08,22.57,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1199},"2025-06-20",20.5,23.62,20.04,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-06-18",17.09,20,16.9,19.77,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-06-17",17.08,17.58,16.55,16.78,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1783},"2025-06-16",15.97,18.15,15.9,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-06-13",16.52,16.7,15.29,15.47,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-06-12",17.65,19.76,16.67,16.92,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-06-11",16.84,17.5,16.24,16.32,{"symbol":5,"time":1817,"open":1809,"high":1818,"low":1819,"close":1820},"2025-06-10",17.25,16.05,16.44,{"symbol":5,"time":1822,"open":1818,"high":1818,"low":1823,"close":1824},"2025-06-09",16.6,16.87,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-06-06",16.57,17.45,16.26,16.83,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1829},"2025-06-05",17.24,17.44,16,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1841},"2025-06-04",17.43,17.61,16.53,17.11,{"symbol":5,"time":1843,"open":1797,"high":1844,"low":1803,"close":1845},"2025-06-03",17.21,16.76,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1850,"close":1851},"2025-06-02",15.31,15.77,15.06,15.52,{"symbol":5,"time":1853,"open":1854,"high":1801,"low":1850,"close":1855},"2025-05-30",16.56,15.42,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1840,"close":1860},"2025-05-29",18.24,18.29,16.93,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1865,"close":1806},"2025-05-28",18.67,18.96,17.57,{"symbol":5,"time":1867,"open":1219,"high":1249,"low":1868,"close":1869},"2025-05-27",17.89,18.56,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1875},"2025-05-23",16.8,18.04,16.75,17.88,{"symbol":5,"time":1877,"open":1789,"high":1878,"low":1789,"close":1839},"2025-05-22",18.09,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1872,"close":1883},"2025-05-21",18.49,19.22,17.07,{"symbol":5,"time":1885,"open":1886,"high":1887,"low":1888,"close":1864},"2025-05-20",18.81,18.99,18.48,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":1893,"close":1894},"2025-05-19",18.13,19.06,17.83,19.04,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":1899,"close":1900},"2025-05-16",19.19,19.85,18.55,18.69,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1905,"close":1906},"2025-05-15",18.94,19.51,17.4,18.87,{"symbol":5,"time":1908,"open":1631,"high":1909,"low":1910,"close":1911},"2025-05-14",20.62,18.52,19.11,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2025-05-13",18.28,21.16,17.85,20.29,{"symbol":5,"time":1919,"open":1814,"high":1863,"low":1920,"close":1858},"2025-05-12",15.76,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-05-09",13.67,15.24,12.56,14.67,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-05-08",15.33,15.4,13.91,14.76,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-05-07",13.87,14.02,13.31,13.98,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-05-06",13.8,14.25,13.41,13.94,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1950},"2025-05-05",14.51,14.94,14.34,14.44,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-05-02",15.25,15.43,14.28,14.96,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1959,"close":1961},"2025-05-01",13.39,14.97,14.71,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-04-30",12.06,12.82,11.87,12.79,{"symbol":5,"time":1969,"open":1965,"high":1970,"low":1971,"close":1965},"2025-04-29",13.1,12.57,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-04-28",12.8,13.54,12.51,13.07,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1925},"2025-04-25",12.62,13.06,12.35,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1967},"2025-04-24",11.69,13.11,11.54,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":1993},"2025-04-23",11.96,12.97,11.62,11.66,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1999},"2025-04-22",10.21,11.06,10.18,10.95,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-04-21",10.35,10.36,9.71,10.05,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2025-04-17",10.44,10.71,10.28,10.66,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":2017},"2025-04-16",10.82,11.03,10.04,10.43,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2025-04-15",11.35,11.77,11.25,11.45,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":2022},"2025-04-14",12.02,12.45,10.84,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-04-11",11.57,11.67,10.63,11.28,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":1987,"close":2039},"2025-04-10",13.13,13.45,11.72,{"symbol":5,"time":2041,"open":2042,"high":1947,"low":2002,"close":1935},"2025-04-09",10.68,{"symbol":5,"time":2044,"open":2045,"high":1977,"low":2046,"close":2047},"2025-04-08",12.07,10.4,10.7,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-04-07",10.09,12.99,9.95,11.23,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":2059},"2025-04-04",12.01,12.4,10.23,10.8,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":2065},"2025-04-03",14.84,14.87,12.66,12.83,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2068,"close":2070},"2025-04-02",14.57,16.43,15.96,{"symbol":5,"time":2072,"open":2073,"high":2073,"low":1950,"close":2074},"2025-04-01",15.36,15.09,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-03-31",15.49,15.89,15.11,15.35,{"symbol":5,"time":2082,"open":1790,"high":2083,"low":2084,"close":2085},"2025-03-28",17.59,15.92,16.38,{"symbol":5,"time":2087,"open":1249,"high":1225,"low":1813,"close":2088},"2025-03-27",17.78,{"symbol":5,"time":2090,"open":2091,"high":1585,"low":1225,"close":1226},"2025-03-26",21.73,{"symbol":5,"time":2093,"open":2094,"high":1543,"low":2095,"close":2096},"2025-03-25",21.91,20.95,21.77,{"symbol":5,"time":2098,"open":2099,"high":1580,"low":2100,"close":2101},"2025-03-24",21.19,20.99,22.28,{"symbol":5,"time":2103,"open":2104,"high":2104,"low":2105,"close":2106},"2025-03-21",20.78,19.65,20.43,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":1774},"2025-03-20",20.93,21.74,20.73,{"symbol":5,"time":2113,"open":2114,"high":1568,"low":2115,"close":2116},"2025-03-19",20.4,20.08,21.13,{"symbol":5,"time":2118,"open":1640,"high":1620,"low":1784,"close":2119},"2025-03-18",20.2,{"symbol":5,"time":2121,"open":2122,"high":1569,"low":2123,"close":2124},"2025-03-17",22.29,20.85,20.98,{"symbol":5,"time":2126,"open":1600,"high":2127,"low":2128,"close":2129},"2025-03-14",23.69,19.8,22.11,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":2134,"close":2135},"2025-03-13",16.91,17.16,15.57,15.87,{"symbol":5,"time":2137,"open":2138,"high":2139,"low":2138,"close":2140},"2025-03-12",16.02,18.51,17.3,{"symbol":5,"time":2142,"open":2143,"high":1802,"low":1938,"close":2144},"2025-03-11",14.11,15.07,{"symbol":5,"time":2146,"open":2144,"high":2147,"low":2148,"close":2149},"2025-03-10",15.2,13.82,14.15,{"symbol":5,"time":2151,"open":2084,"high":2152,"low":2153,"close":2154},"2025-03-07",16.21,14.91,15.82,{"symbol":5,"time":2156,"open":2157,"high":2157,"low":2158,"close":2159},"2025-03-06",17.29,15.41,15.55,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":2165},"2025-03-05",18.3,18.42,17.04,18.08,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":2171},"2025-03-04",17,18.91,16.5,18.14,{"symbol":5,"time":2173,"open":1533,"high":1212,"low":2174,"close":2175},"2025-03-03",17.35,17.72,{"symbol":5,"time":2177,"open":1769,"high":2178,"low":2179,"close":2180},"2025-02-28",23.5,20.35,21.86,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-02-27",24,26.1,22.01,24.04,{"symbol":5,"time":2188,"open":2189,"high":1584,"low":2189,"close":2190},"2025-02-26",24.6,25.19,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":1519},"2025-02-25",27.7,28.95,22.27,{"symbol":5,"time":2197,"open":2198,"high":1292,"low":1733,"close":2199},"2025-02-24",27.82,27.32,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2204,"close":2205},"2025-02-21",28.69,31.7,27.01,27.04,{"symbol":5,"time":2207,"open":2208,"high":1380,"low":1159,"close":1381},"2025-02-20",28.3,{"symbol":5,"time":2210,"open":1669,"high":2211,"low":1429,"close":2212},"2025-02-19",30.14,27.33,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":1680,"close":2217},"2025-02-18",26.19,28.71,26.43,{"symbol":5,"time":2219,"open":2220,"high":1164,"low":2221,"close":2222},"2025-02-14",26.54,25.72,25.9,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":1680,"close":2205},"2025-02-13",25.5,27.55,{"symbol":5,"time":2228,"open":1373,"high":1472,"low":2229,"close":2230},"2025-02-12",24.71,25.03,{"symbol":5,"time":2232,"open":2233,"high":1105,"low":2198,"close":2234},"2025-02-11",29.29,27.85,{"symbol":5,"time":2236,"open":2237,"high":1106,"low":2238,"close":2239},"2025-02-10",30.12,28.91,30.52,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":2216,"close":2244},"2025-02-07",30.55,30.78,29.61,{"symbol":5,"time":2246,"open":1683,"high":1454,"low":1376,"close":1154},"2025-02-06",{"symbol":5,"time":2248,"open":1375,"high":2249,"low":2184,"close":2250},"2025-02-05",29.41,28.16,{"symbol":5,"time":2252,"open":2183,"high":1660,"low":2253,"close":1386},"2025-02-04",22.72,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2225,"close":2258},"2025-02-03",26.27,27.26,25.83,{"symbol":5,"time":2260,"open":1376,"high":1123,"low":2261,"close":1719},"2025-01-31",27.41,{"symbol":5,"time":2263,"open":1120,"high":1692,"low":1120,"close":2264},"2025-01-30",28.07,{"symbol":5,"time":2266,"open":1735,"high":2204,"low":2225,"close":1190},"2025-01-29",{"symbol":5,"time":2268,"open":1558,"high":1487,"low":1600,"close":2269},"2025-01-28",26.67,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":1260,"close":2274},"2025-01-27",28.58,29.72,24.54,{"symbol":5,"time":2276,"open":1341,"high":2277,"low":2278,"close":2279},"2025-01-24",32.98,30.64,30.69,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":1293,"close":2284},"2025-01-23",32.24,33.39,32.5,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2289,"close":2290},"2025-01-22",31.06,34.2,30.9,33.3,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2244,"close":2295},"2025-01-21",33.21,35.43,30.15,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":1459,"close":2300},"2025-01-17",31.87,32.11,31.03,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":2306},"2025-01-16",31.95,32.43,30.84,30.88,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2025-01-15",28.8,31.29,28.6,31.18,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2025-01-14",29.87,29.91,27,27.79,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":1407,"close":1461},"2025-01-13",30.26,30.3,{"symbol":5,"time":2324,"open":2303,"high":2325,"low":2326,"close":2327},"2025-01-10",32.1,30.34,31.6,{"symbol":5,"time":2329,"open":2330,"high":1332,"low":2331,"close":1392},"2025-01-08",32.7,31.89,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2336,"close":2277},"2025-01-07",33.98,34.65,32.51,{"symbol":5,"time":2338,"open":1044,"high":2339,"low":2340,"close":2341},"2025-01-06",39.85,33.53,33.93,{"symbol":5,"time":2343,"open":1352,"high":2344,"low":1346,"close":980},"2025-01-03",38.63,{"symbol":5,"time":2346,"open":2347,"high":1312,"low":2348,"close":2349},"2025-01-02",35.97,33.14,35.6,{"symbol":5,"time":2351,"open":2352,"high":2353,"low":2354,"close":2355},"2024-12-31",36.4,37.7,35.96,36.86,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2361},"2024-12-30",36.98,36.99,34.19,36.24,{"symbol":5,"time":2363,"open":2364,"high":929,"low":930,"close":2365},"2024-12-27",40.19,37.74,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":2371},"2024-12-26",39.18,41.27,38.21,40.94,{"symbol":5,"time":2373,"open":975,"high":2374,"low":2375,"close":2376},"2024-12-24",40.16,36.22,39.82,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":1302,"close":2381},"2024-12-23",37.52,39.03,36.72,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":1331,"close":2386},"2024-12-20",32,37.94,37.82,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":1331,"close":2391},"2024-12-19",34.9,36.45,32.39,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2024-12-18",33.06,38.95,33.05,33.97,{"symbol":5,"time":2399,"open":2400,"high":1049,"low":2401,"close":2299},"2024-12-17",34.95,31.33,{"symbol":5,"time":2403,"open":2404,"high":1079,"low":2405,"close":2406},"2024-12-16",36.37,34.68,35.09,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2411,"close":2412},"2024-12-13",33.75,38.24,33.56,36.43,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":1362,"close":2417},"2024-12-12",33.5,35.45,33,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":1129},"2024-12-11",34,34.74,31.44,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":1293,"close":2427},"2024-12-10",33.84,36.09,33.09,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2432,"close":2433},"2024-12-09",38.59,39.39,34.91,36.16,{"symbol":5,"time":2435,"open":2436,"high":2437,"low":1061,"close":2438},"2024-12-06",37.45,41.29,38.88,{"symbol":5,"time":2440,"open":2441,"high":2442,"low":2288,"close":2443},"2024-12-05",44.03,44.2,34.48,{"symbol":5,"time":2445,"open":2446,"high":2447,"low":2448,"close":2441},"2024-12-04",41.6,44.5,39.67,{"symbol":5,"time":2450,"open":2451,"high":2452,"low":2453,"close":2454},"2024-12-03",40.53,44.32,40.25,41.74,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":1090,"close":2459},"2024-12-02",42.88,43.88,40.74,{"symbol":5,"time":2461,"open":1095,"high":2462,"low":2463,"close":2464},"2024-11-29",43.05,37.49,41.22,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2470},"2024-11-27",37.62,38.07,34.43,36.42,{"symbol":5,"time":2472,"open":2473,"high":991,"low":2474,"close":930},"2024-11-26",38.27,36.17,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":1038},"2024-11-25",38.45,39.61,35.82,{"symbol":5,"time":2481,"open":2479,"high":2482,"low":2483,"close":935},"2024-11-22",38.94,35.17,{"symbol":5,"time":2485,"open":2359,"high":2486,"low":1070,"close":2487},"2024-11-21",38.86,35.5,{"symbol":5,"time":2489,"open":2490,"high":1014,"low":2491,"close":2492},"2024-11-20",29.95,29.73,34.07,{"symbol":5,"time":2494,"open":2495,"high":1689,"low":2495,"close":2496},"2024-11-19",26.96,28.55,{"symbol":5,"time":2498,"open":2499,"high":1416,"low":2256,"close":2199},"2024-11-18",26.75,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":1119},"2024-11-15",27.83,28.53,26.18,{"symbol":5,"time":2506,"open":1486,"high":2507,"low":1706,"close":2508},"2024-11-14",29.17,28.15,{"symbol":5,"time":2510,"open":2511,"high":2511,"low":2512,"close":2257},"2024-11-13",28.9,27.11,{"symbol":5,"time":2514,"open":1498,"high":2515,"low":1674,"close":2516},"2024-11-12",28.94,28.54,{"symbol":5,"time":2518,"open":2234,"high":1458,"low":2519,"close":2520},"2024-11-11",25.76,28.29,{"symbol":5,"time":2522,"open":2523,"high":1728,"low":2524,"close":2525},"2024-11-08",19.5,18.63,27.76,{"symbol":5,"time":2527,"open":1830,"high":2528,"low":2529,"close":2530},"2024-11-07",18.34,16.3,17.9,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":2152},"2024-11-06",17.53,18,15.91,{"symbol":5,"time":2537,"open":1872,"high":2174,"low":2538,"close":2539},"2024-11-05",16.45,16.54,{"symbol":5,"time":2541,"open":1812,"high":1838,"low":2542,"close":2543},"2024-11-04",16.33,16.4,{"symbol":5,"time":2545,"open":2070,"high":2546,"low":2535,"close":1812},"2024-11-01",17.06,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2551,"close":2552},"2024-10-31",16.01,16.22,15.5,15.62,{"symbol":5,"time":2554,"open":1802,"high":2555,"low":2556,"close":2557},"2024-10-30",16.49,15,16.35,{"symbol":5,"time":2559,"open":2557,"high":1808,"low":2560,"close":2561},"2024-10-29",15.19,15.67,{"symbol":5,"time":2563,"open":2564,"high":2565,"low":2566,"close":1823},"2024-10-28",17.63,17.8,16.59,{"symbol":5,"time":2568,"open":2569,"high":1899,"low":2570,"close":1834},"2024-10-25",17.92,17.38,{"symbol":5,"time":2572,"open":2573,"high":2574,"low":2168,"close":1828},"2024-10-24",17.26,17.68,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":1860,"close":2579},"2024-10-23",17.47,18.45,17.01,{"symbol":5,"time":2581,"open":2582,"high":2583,"low":1905,"close":2564},"2024-10-22",18.1,18.37,{"symbol":5,"time":2585,"open":2586,"high":2587,"low":2565,"close":2139},"2024-10-21",18.57,18.75,{"symbol":5,"time":2589,"open":1249,"high":2590,"low":2528,"close":2586},"2024-10-18",20.34,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":1910,"close":2595},"2024-10-17",19.44,19.54,19,{"symbol":5,"time":2597,"open":2598,"high":2593,"low":2599,"close":2600},"2024-10-16",17.96,17.34,18.97,{"symbol":5,"time":2602,"open":1899,"high":2603,"low":1860,"close":1905},"2024-10-15",18.79,{"symbol":5,"time":2605,"open":1219,"high":2606,"low":2582,"close":2163},"2024-10-14",19.46,{"symbol":5,"time":2608,"open":2609,"high":2610,"low":2566,"close":2611},"2024-10-11",16.66,17.93,17.86,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2609},"2024-10-10",16.04,16.73,15.54,{"symbol":5,"time":2618,"open":2619,"high":1823,"low":2561,"close":2620},"2024-10-09",16.31,16.17,{"symbol":5,"time":2622,"open":1850,"high":2623,"low":1850,"close":2538},"2024-10-08",17.18,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":1947,"close":1948},"2024-10-07",15.28,15.58,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2073},"2024-10-04",14.55,15.73,14.3,{"symbol":5,"time":2634,"open":2635,"high":1950,"low":2636,"close":2637},"2024-10-03",13.65,13.38,14.2,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2642,"close":2643},"2024-10-02",13.25,13.78,12.42,13.75,{"symbol":5,"time":2645,"open":2646,"high":2632,"low":2647,"close":2648},"2024-10-01",14.03,13.15,13.32,{"symbol":5,"time":2650,"open":2651,"high":2652,"low":2653,"close":2654},"2024-09-30",13.63,14.7,13.47,14.31,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2659,"close":2660},"2024-09-27",14.83,15.27,13.55,13.74,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":1932,"close":2665},"2024-09-26",15.95,16.61,14.81,{"symbol":5,"time":2667,"open":1835,"high":2668,"low":2669,"close":2670},"2024-09-25",16.1,15.15,15.38,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2632,"close":2675},"2024-09-24",14.36,16.99,15.98,{"symbol":5,"time":2677,"open":1936,"high":2678,"low":2679,"close":2680},"2024-09-23",14.72,13.81,14.06,{"symbol":5,"time":2682,"open":2683,"high":2149,"low":2659,"close":2684},"2024-09-20",14.09,13.83,{"symbol":5,"time":2686,"open":2683,"high":2687,"low":2688,"close":2637},"2024-09-19",14.39,13.64,{"symbol":5,"time":2690,"open":2691,"high":2692,"low":1974,"close":2693},"2024-09-18",13.62,13.89,13.28,{"symbol":5,"time":2695,"open":2696,"high":1923,"low":2697,"close":2698},"2024-09-17",13.51,13.18,13.58,{"symbol":5,"time":2700,"open":1926,"high":1961,"low":2701,"close":2702},"2024-09-16",13.16,13.19,{"symbol":5,"time":2704,"open":2705,"high":1960,"low":2149,"close":2706},"2024-09-13",14.54,14.61,{"symbol":5,"time":2708,"open":2653,"high":2709,"low":1943,"close":2710},"2024-09-12",14.99,14.52,{"symbol":5,"time":2712,"open":2713,"high":2714,"low":2715,"close":2716},"2024-09-11",12.52,13.35,12.09,13.03,{"symbol":5,"time":2718,"open":1970,"high":2640,"low":2719,"close":2713},"2024-09-10",12.15,{"symbol":5,"time":2721,"open":2722,"high":2037,"low":2723,"close":2724},"2024-09-09",11.84,11.81,13.02,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":2723},"2024-09-06",12.17,12.24,11.48,{"symbol":5,"time":2731,"open":2724,"high":2732,"low":2733,"close":2728},"2024-09-05",13.6,12.14,{"symbol":5,"time":2735,"open":2736,"high":2635,"low":2737,"close":2738},"2024-09-04",12,11.9,13,{"symbol":5,"time":2740,"open":2736,"high":2741,"low":2742,"close":2743},"2024-09-03",12.75,11.89,12.26,{"symbol":5,"time":2745,"open":2046,"high":2746,"low":2747,"close":2020},"2024-08-30",11.36,10.39,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2752,"close":2753},"2024-08-29",9.2,10.59,9.13,10.3,{"symbol":5,"time":2755,"open":2750,"high":2756,"low":2757,"close":2758},"2024-08-28",9.27,8.55,9.12,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2763,"close":2764},"2024-08-27",9.54,9.69,9.14,9.18,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2770},"2024-08-26",9.78,9.81,9.43,9.62,{"symbol":5,"time":2772,"open":2773,"high":2774,"low":2775,"close":2004},"2024-08-23",9.19,9.72,8.87,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2781},"2024-08-22",8.93,9.52,8.8,9.03,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2786,"close":2787},"2024-08-21",8.85,8.95,8.43,8.92,{"symbol":5,"time":2789,"open":2790,"high":2791,"low":2792,"close":2793},"2024-08-20",8.59,8.86,8.54,8.78,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2798,"close":2799},"2024-08-19",8.35,8.75,8.22,8.6,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":2798,"close":2804},"2024-08-16",8.46,8.65,8.28,{"symbol":5,"time":2806,"open":2807,"high":2790,"low":2808,"close":2809},"2024-08-15",8.3,8.2,8.53,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2814,"close":2815},"2024-08-14",8.11,8.19,7.72,8.14,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":2820,"close":2821},"2024-08-13",8.05,8.15,7.89,8.02,{"symbol":5,"time":2823,"open":2824,"high":2825,"low":2826,"close":2827},"2024-08-12",7.78,8.16,7.67,7.85,{"symbol":5,"time":2829,"open":2799,"high":2830,"low":2831,"close":2832},"2024-08-09",8.64,7.6,7.74,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2837,"close":2836},"2024-08-08",7.05,8.57,7.04,{"symbol":5,"time":2839,"open":2807,"high":2840,"low":2841,"close":2842},"2024-08-07",8.69,6.86,6.87,{"symbol":5,"time":2844,"open":2845,"high":2832,"low":2846,"close":2847},"2024-08-06",7.17,6.8,7.29,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2852,"close":2853},"2024-08-05",6.89,7.32,6.7,6.97,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2858,"close":2859},"2024-08-02",7.94,7.98,7.5,7.65,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2864,"close":2865},"2024-08-01",9.61,9.98,8.31,8.4,{"symbol":5,"time":2867,"open":2808,"high":2868,"low":2825,"close":2869},"2024-07-31",9.73,9.55,{"symbol":5,"time":2871,"open":2872,"high":2809,"low":2873,"close":2874},"2024-07-30",8.37,7.99,8.12,{"symbol":5,"time":2876,"open":2877,"high":2778,"low":2815,"close":2798},"2024-07-29",8.68,{"symbol":5,"time":2879,"open":2880,"high":2881,"low":2882,"close":2883},"2024-07-26",9.02,9.24,8.63,8.67,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2888,"close":2889},"2024-07-25",8.9,9.04,8.47,8.61,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2894,"close":2895},"2024-07-24",9.65,9.83,8.94,8.96,{"symbol":5,"time":2897,"open":2770,"high":2898,"low":2899,"close":2900},"2024-07-23",10.26,9.58,9.85,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2758,"close":2892},"2024-07-22",9.84,9.9,{"symbol":5,"time":2906,"open":2907,"high":2908,"low":2909,"close":2910},"2024-07-19",10.41,10.47,9.59,9.68,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2915,"close":2046},"2024-07-18",11.07,11.55,10.24,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2920,"close":2921},"2024-07-17",11.29,11.95,10.58,10.96,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2002,"close":2742},"2024-07-16",10.37,12.11,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":2930,"close":2931},"2024-07-15",9.57,10.29,9.45,10.2,{"symbol":5,"time":2933,"open":2934,"high":2761,"low":2935,"close":2936},"2024-07-12",9.28,9.08,9.38,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2781,"close":2941},"2024-07-11",9.35,9.44,9.23,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2807,"close":2946},"2024-07-10",8.62,9.09,9.01,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2951,"close":2952},"2024-07-09",8.5,8.97,8.18,8.49,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2832,"close":2792},"2024-07-08",7.77,8.77,{"symbol":5,"time":2958,"open":2959,"high":2819,"low":2960,"close":2826},"2024-07-05",8.13,7.63,{"symbol":5,"time":2962,"open":2963,"high":2964,"low":2824,"close":2965},"2024-07-03",8,8.24,8.17,{"symbol":5,"time":2967,"open":2968,"high":2813,"low":2969,"close":2970},"2024-07-02",8.08,7.55,7.9,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2827,"close":2968},"2024-07-01",8.39,8.66,{"symbol":5,"time":2976,"open":2799,"high":2886,"low":2977,"close":2978},"2024-06-28",8.25,8.29,{"symbol":5,"time":2980,"open":2949,"high":2981,"low":2865,"close":2982},"2024-06-27",9.05,8.52,{"symbol":5,"time":2984,"open":2836,"high":2985,"low":2807,"close":2986},"2024-06-26",8.7,8.51,{"symbol":5,"time":2988,"open":2877,"high":2780,"low":2989,"close":2790},"2024-06-25",8.48,{"symbol":5,"time":2991,"open":2887,"high":2763,"low":2803,"close":2883},"2024-06-24",{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2996,"close":2997},"2024-06-21",9,9.25,8.73,9.1,{"symbol":5,"time":2999,"open":3000,"high":2050,"low":2780,"close":2775},"2024-06-20",10,{"symbol":5,"time":3002,"open":1996,"high":2747,"low":3003,"close":2016},"2024-06-18",9.92,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3008,"close":3009},"2024-06-17",10.01,10.31,9.82,10.17,{"symbol":5,"time":3011,"open":2005,"high":2058,"low":3008,"close":3012},"2024-06-14",10.08,{"symbol":5,"time":3014,"open":2008,"high":3015,"low":3016,"close":2050},"2024-06-13",10.74,9.97,{"symbol":5,"time":3018,"open":3019,"high":3020,"low":2753,"close":2008},"2024-06-12",10.65,10.75,{"symbol":5,"time":3022,"open":2058,"high":3023,"low":3024,"close":3009},"2024-06-11",10.32,9.86,{"symbol":5,"time":3026,"open":2003,"high":3027,"low":2863,"close":3009},"2024-06-10",10.53,{"symbol":5,"time":3029,"open":3007,"high":3030,"low":2929,"close":3031},"2024-06-07",10.88,10.55,{"symbol":5,"time":3033,"open":3034,"high":2042,"low":2058,"close":3035},"2024-06-06",10.5,10.38,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":3040,"close":2920},"2024-06-05",10.1,10.62,9.99,{"symbol":5,"time":3042,"open":3043,"high":3019,"low":3044,"close":2005},"2024-06-04",10.6,9.87,{"symbol":5,"time":3046,"open":3015,"high":3047,"low":3048,"close":3049},"2024-06-03",11.11,10.48,10.73,{"symbol":5,"time":3051,"open":3015,"high":3047,"low":3048,"close":3049},"2024-06-02",{"symbol":5,"time":3053,"open":1985,"high":3054,"low":2002,"close":3055},"2024-05-31",11.82,10.49,{"symbol":5,"time":3057,"open":3058,"high":2727,"low":2914,"close":3059},"2024-05-30",11.98,11.59,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":2737,"close":3058},"2024-05-29",12.04,12.29,{"symbol":5,"time":3065,"open":2741,"high":1974,"low":3066,"close":3067},"2024-05-28",12.1,12.38,{"symbol":5,"time":3069,"open":2741,"high":1974,"low":3066,"close":3067},"2024-05-27",{"symbol":5,"time":3071,"open":2736,"high":3072,"low":3073,"close":3074},"2024-05-24",13.04,11.79,12.54,{"symbol":5,"time":3076,"open":3062,"high":2057,"low":3077,"close":2737},"2024-05-23",11.65,{"symbol":5,"time":3079,"open":1964,"high":3063,"low":1966,"close":3058},"2024-05-22",{"symbol":5,"time":3081,"open":3063,"high":3082,"low":3083,"close":2736},"2024-05-21",12.3,11.83,{"symbol":5,"time":3085,"open":3086,"high":3087,"low":3088,"close":2057},"2024-05-20",11.7,12.46,11.63,{"symbol":5,"time":3090,"open":3091,"high":3073,"low":3092,"close":3093},"2024-05-17",11.2,11.08,11.73,{"symbol":5,"time":3095,"open":3096,"high":2737,"low":3097,"close":2053},"2024-05-16",11.3,11.01,{"symbol":5,"time":3099,"open":3100,"high":2729,"low":3015,"close":3097},"2024-05-15",11.4,{"symbol":5,"time":3102,"open":2915,"high":3103,"low":1996,"close":3104},"2024-05-14",11.19,11.16,{"symbol":5,"time":3106,"open":2753,"high":1999,"low":3107,"close":3000},"2024-05-13",9.8,{"symbol":5,"time":3109,"open":2931,"high":3110,"low":2768,"close":3111},"2024-05-10",11.86,10.22,{"symbol":5,"time":3113,"open":3114,"high":2913,"low":3115,"close":3116},"2024-05-09",10.79,10.42,10.54,{"symbol":5,"time":3118,"open":3119,"high":2023,"low":2751,"close":3120},"2024-05-08",11.22,10.83,{"symbol":5,"time":3122,"open":2919,"high":3123,"low":2020,"close":1993},"2024-05-07",12.44,{"symbol":5,"time":3125,"open":2034,"high":2057,"low":3126,"close":2919},"2024-05-06",11.26,{"symbol":5,"time":3128,"open":3043,"high":2023,"low":3116,"close":2913},"2024-05-03",{"symbol":5,"time":3130,"open":3131,"high":3031,"low":2900,"close":2002},"2024-05-02",10.25,{"symbol":5,"time":3133,"open":3134,"high":2924,"low":3135,"close":2904},"2024-05-01",9.75,9.64,{"symbol":5,"time":3137,"open":3009,"high":2753,"low":3138,"close":2900},"2024-04-30",9.79,{"symbol":5,"time":3140,"open":3141,"high":3141,"low":2931,"close":3111},"2024-04-29",11.02,{"symbol":5,"time":3143,"open":3144,"high":2729,"low":2059,"close":3145},"2024-04-26",10.98,10.85,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":3150,"close":2011},"2024-04-25",10.51,10.76,10.45,{"symbol":5,"time":3152,"open":3153,"high":2023,"low":3120,"close":3145},"2024-04-24",11.38,{"symbol":5,"time":3155,"open":3156,"high":1985,"low":3141,"close":3126},"2024-04-23",11.15,{"symbol":5,"time":3158,"open":2925,"high":3159,"low":3160,"close":3161},"2024-04-22",12.16,10.72,11.13,{"symbol":5,"time":3163,"open":3164,"high":3123,"low":3164,"close":3165},"2024-04-19",11.58,12.12,{"symbol":5,"time":3167,"open":3168,"high":3169,"low":3170,"close":1993},"2024-04-18",11.93,12.6,11.6,{"symbol":5,"time":3172,"open":3062,"high":3173,"low":2723,"close":3058},"2024-04-17",13.2,{"symbol":5,"time":3175,"open":3176,"high":3063,"low":3030,"close":3177},"2024-04-16",10.92,11.99,{"symbol":5,"time":3179,"open":2034,"high":3153,"low":3145,"close":3104},"2024-04-15",{"symbol":5,"time":3181,"open":3182,"high":3054,"low":3183,"close":2053},"2024-04-12",11.68,11.21,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":3189},"2024-04-11",11.78,11.97,11.61,11.91,{"symbol":5,"time":3191,"open":2742,"high":3192,"low":2039,"close":3193},"2024-04-10",12.21,11.75,{"symbol":5,"time":3195,"open":1976,"high":2713,"low":2056,"close":3066},"2024-04-09",{"symbol":5,"time":3197,"open":3198,"high":1965,"low":2727,"close":3199},"2024-04-08",12.7,12.37,{"symbol":5,"time":3201,"open":3202,"high":3072,"low":2713,"close":2713},"2024-04-05",12.81,{"symbol":5,"time":3204,"open":2683,"high":2683,"low":3205,"close":2738},"2024-04-04",12.96,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":2648,"close":2643},"2024-04-03",13.34,13.86,{"symbol":5,"time":3211,"open":3212,"high":1923,"low":3213,"close":1959},"2024-04-02",13.52,13.24,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":3219},"2024-04-01",13.97,14.69,13.73,13.92,{"symbol":5,"time":3221,"open":3222,"high":1950,"low":2732,"close":3209},"2024-03-28",13.88,{"symbol":5,"time":3224,"open":1950,"high":3225,"low":2692,"close":3226},"2024-03-27",14.5,13.96,{"symbol":5,"time":3228,"open":3229,"high":1948,"low":3230,"close":1950},"2024-03-26",14.68,14.43,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3225,"close":3225},"2024-03-25",14.74,15.21,{"symbol":5,"time":3236,"open":2652,"high":2144,"low":1947,"close":3229},"2024-03-22",{"symbol":5,"time":3238,"open":2630,"high":3239,"low":1947,"close":3240},"2024-03-21",15.22,14.92,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3245,"close":3246},"2024-03-20",13.85,14.63,13.53,14.47,{"symbol":5,"time":3248,"open":2714,"high":2643,"low":2738,"close":2732},"2024-03-19",{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3067,"close":3253},"2024-03-18",12.72,13.21,12.98,{"symbol":5,"time":3255,"open":3256,"high":3257,"low":3258,"close":3198},"2024-03-15",12.88,13.23,12.68,{"symbol":5,"time":3260,"open":2659,"high":3261,"low":1974,"close":3262},"2024-03-14",13.66,12.92,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":3245,"close":1938},"2024-03-13",14,14.53,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3271,"close":3272},"2024-03-12",14.41,14.65,14.17,14.26,{"symbol":5,"time":3274,"open":3275,"high":2556,"low":3276,"close":2654},"2024-03-11",14.88,13.95,{"symbol":5,"time":3278,"open":2144,"high":1814,"low":3279,"close":1932},"2024-03-08",14.64,{"symbol":5,"time":3281,"open":3282,"high":3239,"low":1950,"close":2062},"2024-03-07",15.01,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3287,"close":3288},"2024-03-06",14.98,15.85,14.23,14.9,{"symbol":5,"time":3290,"open":3233,"high":3234,"low":3266,"close":3233},"2024-03-05",{"symbol":5,"time":3292,"open":2551,"high":3293,"low":3294,"close":1956},"2024-03-04",15.94,14.77,{"symbol":5,"time":3296,"open":3297,"high":3297,"low":3298,"close":2158},"2024-03-01",16.29,14.89,{"symbol":5,"time":3300,"open":3301,"high":2170,"low":3301,"close":2675},"2024-02-29",15.05,{"symbol":5,"time":3303,"open":1930,"high":3304,"low":2646,"close":3305},"2024-02-28",15.6,14.08,{"symbol":5,"time":3307,"open":2669,"high":2675,"low":3270,"close":1855},"2024-02-27",{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3310,"close":3312},"2024-02-26",14.04,15.51,14.73,{"symbol":5,"time":3314,"open":2660,"high":3229,"low":2733,"close":2149},"2024-02-23",{"symbol":5,"time":3316,"open":3317,"high":1232,"low":3318,"close":2179},"2024-02-22",19.97,19.25,{"symbol":5,"time":3320,"open":2595,"high":3321,"low":1888,"close":1897},"2024-02-21",19.6,{"symbol":5,"time":3323,"open":1574,"high":3324,"low":1906,"close":3325},"2024-02-20",21.34,19.83,{"symbol":5,"time":3327,"open":1212,"high":1554,"low":3328,"close":3324},"2024-02-16",21.25,{"symbol":5,"time":3330,"open":3331,"high":1646,"low":2114,"close":1772},"2024-02-15",21.15,{"symbol":5,"time":3333,"open":3334,"high":1915,"low":3335,"close":3336},"2024-02-14",20.3,19.91,20.88,{"symbol":5,"time":3338,"open":1898,"high":3339,"low":3340,"close":3341},"2024-02-13",19.88,18.35,18.77,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":3346,"close":1597},"2024-02-12",20.56,22.35,20.13,{"symbol":5,"time":3348,"open":3349,"high":3350,"low":2175,"close":3351},"2024-02-09",19.02,20.15,20.03,{"symbol":5,"time":3353,"open":1903,"high":3354,"low":3355,"close":3356},"2024-02-08",20.06,18.7,18.89,{"symbol":5,"time":3358,"open":1897,"high":1254,"low":3359,"close":3360},"2024-02-07",18.76,19.13,{"symbol":5,"time":3362,"open":3363,"high":3364,"low":3365,"close":3366},"2024-02-06",20.16,20.64,18.86,19.36,{"symbol":5,"time":3368,"open":3369,"high":3370,"low":3371,"close":3372},"2024-02-05",18.93,19.79,17.55,19.74,{"symbol":5,"time":3374,"open":2555,"high":1887,"low":1815,"close":3375},"2024-02-02",18.83,{"symbol":5,"time":3377,"open":3293,"high":1830,"low":3378,"close":1800},"2024-02-01",15.8,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":3383,"close":2631},"2024-01-31",16.42,16.82,15.68,{"symbol":5,"time":3385,"open":3386,"high":1873,"low":3387,"close":3388},"2024-01-30",17.15,16.63,16.69,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":3393,"close":1795},"2024-01-29",15.03,16.03,14.8,{"symbol":5,"time":3395,"open":2550,"high":2557,"low":3275,"close":2709},"2024-01-26",{"symbol":5,"time":3397,"open":3398,"high":3399,"low":3400,"close":3401},"2024-01-25",16.89,17.13,16.15,16.34,{"symbol":5,"time":3403,"open":1219,"high":3404,"low":1791,"close":2566},"2024-01-24",18.8,{"symbol":5,"time":3406,"open":2623,"high":2524,"low":2623,"close":1891},"2024-01-23",{"symbol":5,"time":3408,"open":2668,"high":3409,"low":2078,"close":3410},"2024-01-22",17.19,17.1,{"symbol":5,"time":3412,"open":2664,"high":1872,"low":3413,"close":3414},"2024-01-19",15.02,15.81,{"symbol":5,"time":3416,"open":1838,"high":3417,"low":3381,"close":3418},"2024-01-18",18.16,16.62,{"symbol":5,"time":3420,"open":3387,"high":1813,"low":2529,"close":3421},"2024-01-17",16.86,{"symbol":5,"time":3423,"open":2546,"high":3424,"low":3425,"close":2157},"2024-01-16",17.98,16.58,{"symbol":5,"time":3427,"open":3428,"high":2586,"low":2573,"close":3429},"2024-01-12",18.03,17.41,{"symbol":5,"time":3431,"open":3432,"high":3433,"low":1801,"close":2528},"2024-01-11",21.66,21.83,{"symbol":5,"time":3435,"open":3436,"high":1206,"low":3324,"close":1568},"2024-01-10",22.12,{"symbol":5,"time":3438,"open":3339,"high":2185,"low":1904,"close":2096},"2024-01-09",{"symbol":5,"time":3440,"open":3441,"high":3442,"low":3443,"close":3444},"2024-01-08",20.1,21.28,19.48,20.18,{"symbol":5,"time":3446,"open":3447,"high":1917,"low":2569,"close":3350},"2024-01-05",18.41,{"symbol":5,"time":3449,"open":1813,"high":1869,"low":2570,"close":3450},"2024-01-04",18.53,{"symbol":5,"time":3452,"open":2534,"high":3453,"low":1834,"close":3454},"2024-01-03",18.68,17.46,{"symbol":5,"time":3456,"open":3457,"high":2595,"low":3458,"close":1900},"2024-01-02",18.82,17.51,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":2175,"close":3463},"2023-12-29",21.76,22.16,19.32,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3468,"close":1763},"2023-12-28",22.48,22.75,21.51,{"symbol":5,"time":3470,"open":3471,"high":3472,"low":3473,"close":1579},"2023-12-27",22.88,22.95,21.85,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":1224},"2023-12-26",21.2,23.66,21.18,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":3483,"close":3484},"2023-12-22",20.82,21.62,19.87,20.9,{"symbol":5,"time":3486,"open":2099,"high":2180,"low":1904,"close":3487},"2023-12-21",20.74,{"symbol":5,"time":3489,"open":3490,"high":1580,"low":3491,"close":1909},"2023-12-20",22.7,20.6,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3436,"close":1773},"2023-12-19",22.92,24.08,{"symbol":5,"time":3497,"open":3462,"high":1767,"low":3498,"close":1572},"2023-12-18",21.48,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3481,"close":2091},"2023-12-15",23.71,23.95,{"symbol":5,"time":3504,"open":1585,"high":1520,"low":1568,"close":3505},"2023-12-14",23.19,{"symbol":5,"time":3507,"open":3341,"high":3508,"low":3509,"close":3482},"2023-12-13",21.65,18.65,{"symbol":5,"time":3511,"open":2139,"high":3512,"low":2534,"close":3513},"2023-12-12",19.43,18.58,{"symbol":5,"time":3515,"open":2128,"high":2128,"low":3516,"close":1869},"2023-12-11",18.01,{"symbol":5,"time":3518,"open":1893,"high":3519,"low":1893,"close":1807},"2023-12-08",19.84,{"symbol":5,"time":3521,"open":2133,"high":3522,"low":1872,"close":3523},"2023-12-07",18.33,17.66,{"symbol":5,"time":3525,"open":1800,"high":3526,"low":3527,"close":3528},"2023-12-06",18.66,16.41,17.22,{"symbol":5,"time":3530,"open":2069,"high":2615,"low":3378,"close":3531},"2023-12-05",16.13,{"symbol":5,"time":3533,"open":3534,"high":3535,"low":3536,"close":3537},"2023-12-04",16.12,17.02,15.99,16.68,{"symbol":5,"time":3539,"open":2702,"high":3540,"low":3253,"close":2538},"2023-12-01",16.48,{"symbol":5,"time":3542,"open":2632,"high":3543,"low":2064,"close":2640},"2023-11-30",14.6,{"symbol":5,"time":3545,"open":2665,"high":3546,"low":3547,"close":3288},"2023-11-29",16.2,14.78,{"symbol":5,"time":3549,"open":2706,"high":2147,"low":3222,"close":2706},"2023-11-28",{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3554,"close":3555},"2023-11-27",12.87,14.58,12.85,14.4,{"symbol":5,"time":3557,"open":2640,"high":2651,"low":3262,"close":3072},"2023-11-24",{"symbol":5,"time":3559,"open":2691,"high":3226,"low":3560,"close":3252},"2023-11-22",13.01,{"symbol":5,"time":3562,"open":2149,"high":3563,"low":2647,"close":3564},"2023-11-21",14.33,13.33,{"symbol":5,"time":3566,"open":3567,"high":3244,"low":3554,"close":3568},"2023-11-20",12.91,14.46,{"symbol":5,"time":3570,"open":1991,"high":2647,"low":3571,"close":2741},"2023-11-17",12.71,{"symbol":5,"time":3573,"open":3574,"high":2051,"low":1982,"close":2065},"2023-11-16",12.36,{"symbol":5,"time":3576,"open":3577,"high":3578,"low":3165,"close":3571},"2023-11-15",12.22,13.27,{"symbol":5,"time":3580,"open":2053,"high":3581,"low":3030,"close":3582},"2023-11-14",12.55,12.28,{"symbol":5,"time":3584,"open":2895,"high":1997,"low":2895,"close":3585},"2023-11-13",11,{"symbol":5,"time":3587,"open":3588,"high":3589,"low":3590,"close":3591},"2023-11-10",9.29,9.88,8.36,9.37,{"symbol":5,"time":3593,"open":3594,"high":3009,"low":2892,"close":3595},"2023-11-09",10.07,9.76,{"symbol":5,"time":3597,"open":3598,"high":3594,"low":2909,"close":2900},"2023-11-08",9.96,{"symbol":5,"time":3600,"open":3601,"high":2898,"low":3602,"close":3603},"2023-11-07",9.7,9.33,9.89,{"symbol":5,"time":3605,"open":3606,"high":3012,"low":3607,"close":2762},"2023-11-06",9.48,9.32,{"symbol":5,"time":3609,"open":2985,"high":3135,"low":2952,"close":3610},"2023-11-03",9.47,{"symbol":5,"time":3612,"open":2963,"high":2944,"low":2970,"close":2836},"2023-11-02",{"symbol":5,"time":3614,"open":3615,"high":3616,"low":3617,"close":2814},"2023-11-01",7.41,7.75,7.13,{"symbol":5,"time":3619,"open":3617,"high":3620,"low":3621,"close":3622},"2023-10-31",7.46,6.98,7.43,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":3628},"2023-10-30",7.14,7.31,6.88,7.08,{"symbol":5,"time":3630,"open":3631,"high":2851,"low":2850,"close":2837},"2023-10-27",7.1,{"symbol":5,"time":3633,"open":2835,"high":3634,"low":3635,"close":2842},"2023-10-26",7.24,6.81,{"symbol":5,"time":3637,"open":2858,"high":3638,"low":2835,"close":3639},"2023-10-25",7.51,7.12,{"symbol":5,"time":3641,"open":3642,"high":2960,"low":3642,"close":3643},"2023-10-24",7.19,7.44,{"symbol":5,"time":3645,"open":2852,"high":3646,"low":3647,"close":2845},"2023-10-23",7.3,6.66,{"symbol":5,"time":3649,"open":3650,"high":3650,"low":2846,"close":3651},"2023-10-20",7.4,6.91,{"symbol":5,"time":3653,"open":3654,"high":2814,"low":2847,"close":3655},"2023-10-19",7.58,7.45,{"symbol":5,"time":3657,"open":3638,"high":3658,"low":3659,"close":2969},"2023-10-18",7.96,7.36,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":3620,"close":3664},"2023-10-17",7.48,7.93,7.59,{"symbol":5,"time":3666,"open":2831,"high":3667,"low":2969,"close":2859},"2023-10-16",7.95,{"symbol":5,"time":3669,"open":2827,"high":3670,"low":3671,"close":2969},"2023-10-13",7.88,7.18,{"symbol":5,"time":3673,"open":3674,"high":2883,"low":3675,"close":3667},"2023-10-12",7.84,7.8,{"symbol":5,"time":3677,"open":2858,"high":3678,"low":2858,"close":3679},"2023-10-11",7.97,7.79,{"symbol":5,"time":3681,"open":3682,"high":2873,"low":3622,"close":3620},"2023-10-10",7.71,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":3659,"close":3664},"2023-10-09",8.74,8.88,{"symbol":5,"time":3688,"open":2956,"high":3689,"low":2956,"close":2935},"2023-10-06",9.42,{"symbol":5,"time":3691,"open":2895,"high":3692,"low":2986,"close":2758},"2023-10-05",9.21,{"symbol":5,"time":3694,"open":3695,"high":3031,"low":3696,"close":3697},"2023-10-04",10.34,8.79,8.91,{"symbol":5,"time":3699,"open":1997,"high":3700,"low":2052,"close":3023},"2023-10-03",11.32,{"symbol":5,"time":3702,"open":3585,"high":3182,"low":3030,"close":3703},"2023-10-02",11.27,{"symbol":5,"time":3705,"open":2034,"high":3153,"low":2009,"close":3706},"2023-09-29",10.97,{"symbol":5,"time":3708,"open":2753,"high":2918,"low":3709,"close":3141},"2023-09-28",10.16,{"symbol":5,"time":3711,"open":3589,"high":2046,"low":3044,"close":2010},"2023-09-27",{"symbol":5,"time":3713,"open":3714,"high":2893,"low":2939,"close":3134},"2023-09-26",9.4,{"symbol":5,"time":3716,"open":3591,"high":2762,"low":2881,"close":3717},"2023-09-25",9.39,{"symbol":5,"time":3719,"open":3610,"high":2762,"low":3588,"close":2899},"2023-09-22",{"symbol":5,"time":3721,"open":3722,"high":2892,"low":2994,"close":3723},"2023-09-21",9.51,9.31,[3725,3731,3736,3741,3746,3751,3756,3761,3766,3771,3776,3781,3786,3791,3795,3800,3805,3810,3815,3820,3825,3828,3833,3837,3842,3847,3852,3857,3862,3867,3872,3877,3882,3887,3892,3897,3902,3907,3912,3917,3922,3927,3932,3937,3942,3947,3952,3957,3962,3967,3972,3977,3982,3987,3991,3996,4000,4005,4010,4014,4018,4023,4028,4033,4038,4043,4048,4053,4058,4063,4068,4073,4077,4082,4087,4091,4096,4101,4105,4110,4115,4120,4125,4130,4135,4140,4144,4149,4154,4159,4163,4167,4172,4177,4181,4186,4191,4196,4201,4206,4211,4216,4221,4226,4231,4236,4241,4245,4250,4255,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4310,4315,4320,4325,4330,4335,4340,4345,4350,4355,4360,4365,4370,4375,4380,4385,4390,4395,4400,4405,4410,4415,4420,4425,4430,4435,4440,4445,4450,4455,4460,4464,4469,4474,4479,4484,4489,4494,4499,4503,4508,4512,4517,4522,4527,4532,4537,4542,4546,4549,4554,4559,4563,4567,4570,4574,4578,4583,4586,4591,4596,4601,4606,4610,4615,4620,4624,4628,4632,4637,4642,4647,4651,4656,4660,4665,4670,4675,4680,4685,4689,4694,4699,4704,4709,4714,4719,4724,4729,4733,4737,4742,4745,4750,4755,4760,4765,4769,4771,4775,4780,4785,4789,4794,4798,4803,4808,4813,4816,4821,4826,4831,4836,4839,4844,4849,4854,4858,4863,4867,4872,4876,4881,4886,4891,4896,4901,4906,4911,4915,4919,4923,4928,4933,4938,4943,4948,4953,4958,4963,4968,4972,4977,4982,4987,4992,4996],{"symbol":3726,"time":17,"open":3727,"high":3728,"low":3729,"close":3730},"SPY",761.31,762,757.97,761.69,{"symbol":3726,"time":23,"open":3732,"high":3733,"low":3734,"close":3735},763.15,763.57,759.96,762.6,{"symbol":3726,"time":29,"open":3737,"high":3738,"low":3739,"close":3740},759.5,761.67,749.6,754.05,{"symbol":3726,"time":35,"open":3742,"high":3743,"low":3744,"close":3745},760.12,760.35,756.15,757.39,{"symbol":3726,"time":41,"open":3747,"high":3748,"low":3749,"close":3750},759,763.52,757.93,760.88,{"symbol":3726,"time":47,"open":3752,"high":3753,"low":3754,"close":3755},764.72,766.38,763.6,764.29,{"symbol":3726,"time":53,"open":3757,"high":3758,"low":3759,"close":3760},758.03,760.11,756.64,757.83,{"symbol":3726,"time":59,"open":3762,"high":3763,"low":3764,"close":3765},764.08,764.47,760.94,762.4,{"symbol":3726,"time":65,"open":3767,"high":3768,"low":3769,"close":3770},769.07,769.7,765.14,765.96,{"symbol":3726,"time":71,"open":3772,"high":3773,"low":3774,"close":3775},772.01,772.87,769,770.19,{"symbol":3726,"time":77,"open":3777,"high":3778,"low":3779,"close":3780},767.9,774.03,767.45,773.17,{"symbol":3726,"time":83,"open":3782,"high":3783,"low":3784,"close":3785},762.45,766.43,761.73,765.16,{"symbol":3726,"time":89,"open":3787,"high":3788,"low":3789,"close":3790},762.01,764.67,759.48,761.78,{"symbol":3726,"time":95,"open":3792,"high":3793,"low":3752,"close":3794},767.33,768,767.05,{"symbol":3726,"time":100,"open":3796,"high":3797,"low":3798,"close":3799},771.76,775.3,768.31,769.35,{"symbol":3726,"time":106,"open":3801,"high":3802,"low":3803,"close":3804},768.5,772.36,767.16,771.1,{"symbol":3726,"time":112,"open":3806,"high":3807,"low":3808,"close":3809},764.73,767.35,763.93,766.08,{"symbol":3726,"time":118,"open":3811,"high":3812,"low":3813,"close":3814},766.16,766.78,763.05,765.91,{"symbol":3726,"time":124,"open":3816,"high":3817,"low":3818,"close":3819},764.78,765.22,762.08,763.47,{"symbol":3726,"time":130,"open":3821,"high":3822,"low":3823,"close":3824},766.05,767.85,764.17,765.72,{"symbol":3726,"time":136,"open":3770,"high":3826,"low":3827,"close":3735},768.15,762.04,{"symbol":3726,"time":142,"open":3829,"high":3830,"low":3831,"close":3832},770.36,772.47,768.1,769.06,{"symbol":3726,"time":148,"open":3834,"high":3835,"low":3836,"close":3779},768.7,769.5,766.92,{"symbol":3726,"time":154,"open":3838,"high":3839,"low":3840,"close":3841},776.18,776.78,772.51,772.67,{"symbol":3726,"time":160,"open":3843,"high":3844,"low":3845,"close":3846},778.54,778.8,775.43,776.34,{"symbol":3726,"time":166,"open":3848,"high":3849,"low":3850,"close":3851},774.87,779.37,774.11,777.88,{"symbol":3726,"time":172,"open":3853,"high":3854,"low":3855,"close":3856},774.71,774.9,771.28,772.49,{"symbol":3726,"time":178,"open":3858,"high":3859,"low":3860,"close":3861},774.53,774.61,769.2,770.56,{"symbol":3726,"time":184,"open":3863,"high":3864,"low":3865,"close":3866},772.6,775.05,771.62,773.03,{"symbol":3726,"time":190,"open":3868,"high":3869,"low":3870,"close":3871},771.02,773.92,769.61,773.26,{"symbol":3726,"time":196,"open":3873,"high":3874,"low":3875,"close":3876},770.21,771.82,767.46,768.56,{"symbol":3726,"time":202,"open":3878,"high":3879,"low":3880,"close":3881},775.85,776.85,769.51,769.79,{"symbol":3726,"time":208,"open":3883,"high":3884,"low":3885,"close":3886},760.63,773.41,760.52,771.33,{"symbol":3726,"time":214,"open":3888,"high":3889,"low":3890,"close":3891},749.44,758.58,748.8,757.67,{"symbol":3726,"time":220,"open":3893,"high":3894,"low":3895,"close":3896},744.68,748.9,737.68,747.03,{"symbol":3726,"time":226,"open":3898,"high":3899,"low":3900,"close":3901},736.05,742.45,734.59,741.69,{"symbol":3726,"time":232,"open":3903,"high":3904,"low":3905,"close":3906},739.97,742.68,729.1,729.46,{"symbol":3726,"time":238,"open":3908,"high":3909,"low":3910,"close":3911},739.19,742.79,735.98,740.86,{"symbol":3726,"time":244,"open":3913,"high":3914,"low":3915,"close":3916},744.91,745.53,735.87,739.09,{"symbol":3726,"time":250,"open":3918,"high":3919,"low":3920,"close":3921},738.51,743.72,737.29,738.93,{"symbol":3726,"time":256,"open":3923,"high":3924,"low":3925,"close":3926},739.37,742.56,735.21,738.18,{"symbol":3726,"time":262,"open":3928,"high":3929,"low":3930,"close":3931},746.62,750.02,746.37,747.41,{"symbol":3726,"time":267,"open":3933,"high":3934,"low":3935,"close":3936},746.29,749.04,744.18,748.28,{"symbol":3726,"time":273,"open":3938,"high":3939,"low":3940,"close":3941},747.06,748.73,741.51,742.09,{"symbol":3726,"time":279,"open":3943,"high":3944,"low":3945,"close":3946},742.08,747.29,740.8,743.29,{"symbol":3726,"time":285,"open":3948,"high":3949,"low":3950,"close":3951},752.76,754.57,747.88,750.72,{"symbol":3726,"time":291,"open":3953,"high":3954,"low":3955,"close":3956},754.24,755.58,750.2,754.81,{"symbol":3726,"time":297,"open":3958,"high":3959,"low":3960,"close":3961},750.91,753.34,748.66,751.83,{"symbol":3726,"time":303,"open":3963,"high":3964,"low":3965,"close":3966},752.47,753.91,748,749.17,{"symbol":3726,"time":309,"open":3968,"high":3969,"low":3970,"close":3971},752.05,755.42,748.1,754.95,{"symbol":3726,"time":315,"open":3973,"high":3974,"low":3975,"close":3976},747.35,751.97,745.59,751.71,{"symbol":3726,"time":321,"open":3978,"high":3979,"low":3980,"close":3981},743.16,746.15,739.51,745.4,{"symbol":3726,"time":327,"open":3983,"high":3984,"low":3985,"close":3986},750.22,750.96,745.21,747.71,{"symbol":3726,"time":333,"open":3988,"high":3989,"low":3931,"close":3990},748.74,752.41,751.28,{"symbol":3726,"time":339,"open":3992,"high":3993,"low":3994,"close":3995},747.4,751.31,740.03,744.78,{"symbol":3726,"time":344,"open":3997,"high":3888,"low":3998,"close":3999},745,742.38,745.76,{"symbol":3726,"time":350,"open":4001,"high":4002,"low":4003,"close":4004},741.29,748.02,740.89,746.77,{"symbol":3726,"time":356,"open":4006,"high":4007,"low":4008,"close":4009},736.53,741.56,732.09,741,{"symbol":3726,"time":362,"open":4011,"high":4006,"low":4012,"close":4013},728.95,716.58,728.99,{"symbol":3726,"time":368,"open":4015,"high":3923,"low":4016,"close":4017},738.91,729.6,734.3,{"symbol":3726,"time":374,"open":4019,"high":4020,"low":4021,"close":4022},735.17,739.95,730.84,733.24,{"symbol":3726,"time":380,"open":4024,"high":4025,"low":4026,"close":4027},733.81,739.63,732.3,733.58,{"symbol":3726,"time":386,"open":4029,"high":4030,"low":4031,"close":4032},747.7,750.18,743.13,744.39,{"symbol":3726,"time":392,"open":4034,"high":4035,"low":4036,"close":4037},747.76,748.23,743.86,746.74,{"symbol":3726,"time":398,"open":4039,"high":4040,"low":4041,"close":4042},751.29,752.15,739.22,740.96,{"symbol":3726,"time":404,"open":4044,"high":4045,"low":4046,"close":4047},754.55,755.44,749.88,750.33,{"symbol":3726,"time":410,"open":4049,"high":4050,"low":4051,"close":4052},751.85,756.68,751.76,754.83,{"symbol":3726,"time":416,"open":4054,"high":4055,"low":4056,"close":4057},740.71,744.44,735.03,741.75,{"symbol":3726,"time":422,"open":4059,"high":4060,"low":4061,"close":4062},728.76,740,724.41,737.76,{"symbol":3726,"time":428,"open":4064,"high":4065,"low":4066,"close":4067},733.39,738.38,725.33,725.43,{"symbol":3726,"time":434,"open":4069,"high":4070,"low":4071,"close":4072},743.63,746.9,722.59,737.05,{"symbol":3726,"time":440,"open":4074,"high":4075,"low":4076,"close":4041},743.36,745.34,738.19,{"symbol":3726,"time":446,"open":4078,"high":4079,"low":4080,"close":4081},752.31,752.82,735.53,737.55,{"symbol":3726,"time":452,"open":4083,"high":4084,"low":4085,"close":4086},752.1,758.31,751.47,757.09,{"symbol":3726,"time":458,"open":4088,"high":4089,"low":4090,"close":3953},758.15,758.8,753.57,{"symbol":3726,"time":464,"open":4092,"high":4093,"low":4094,"close":4095},757.03,760.4,756.75,759.57,{"symbol":3726,"time":470,"open":4097,"high":4098,"low":4099,"close":4100},755.36,760.28,754.69,758.54,{"symbol":3726,"time":476,"open":4102,"high":4103,"low":4099,"close":4104},755.9,758.08,756.48,{"symbol":3726,"time":482,"open":4106,"high":4107,"low":4108,"close":4109},750.25,755.15,749.23,754.6,{"symbol":3726,"time":488,"open":4111,"high":4112,"low":4113,"close":4114},750.88,751.38,748.22,750.46,{"symbol":3726,"time":494,"open":4116,"high":4117,"low":4118,"close":4119},750.01,752.13,748.37,750.59,{"symbol":3726,"time":500,"open":4121,"high":4122,"low":4123,"close":4124},746.24,748.94,744.48,745.64,{"symbol":3726,"time":506,"open":4126,"high":4127,"low":4128,"close":4129},738.64,744.87,737.03,742.72,{"symbol":3726,"time":511,"open":4131,"high":4132,"low":4133,"close":4134},735.71,741.87,733.89,741.25,{"symbol":3726,"time":516,"open":4136,"high":4137,"low":4138,"close":4139},734.78,737.65,731.53,733.73,{"symbol":3726,"time":522,"open":4141,"high":4142,"low":4064,"close":4143},739.83,741.42,738.65,{"symbol":3726,"time":528,"open":4145,"high":4146,"low":4147,"close":4148},741.79,743.46,737.96,739.17,{"symbol":3726,"time":534,"open":4150,"high":4151,"low":4152,"close":4153},743.65,749.53,743.56,748.17,{"symbol":3726,"time":540,"open":4155,"high":4156,"low":4157,"close":4158},738.47,743.91,735.47,742.31,{"symbol":3726,"time":545,"open":4160,"high":4161,"low":4162,"close":3926},736.89,738.84,731.83,{"symbol":3726,"time":551,"open":4164,"high":4165,"low":4164,"close":4166},736.45,740.79,739.3,{"symbol":3726,"time":557,"open":4168,"high":4169,"low":4170,"close":4171},734.93,738.08,734.57,737.62,{"symbol":3726,"time":563,"open":4173,"high":4174,"low":4175,"close":4176},735.05,736.13,729.75,731.58,{"symbol":3726,"time":568,"open":4178,"high":3900,"low":4179,"close":4180},728.16,727.82,733.83,{"symbol":3726,"time":574,"open":4182,"high":4183,"low":4184,"close":4185},721.77,725.04,721.49,723.77,{"symbol":3726,"time":580,"open":4187,"high":4188,"low":4189,"close":4190},720.07,722.12,714.99,718.01,{"symbol":3726,"time":585,"open":4192,"high":4193,"low":4194,"close":4195},721.25,724.87,720.47,720.65,{"symbol":3726,"time":591,"open":4197,"high":4198,"low":4199,"close":4200},714.63,719.79,710.45,718.66,{"symbol":3726,"time":597,"open":4202,"high":4203,"low":4204,"close":4205},711,712.2,708.37,711.58,{"symbol":3726,"time":603,"open":4207,"high":4208,"low":4209,"close":4210},711.82,712.88,709.25,711.69,{"symbol":3726,"time":609,"open":4212,"high":4213,"low":4214,"close":4215},713.17,715.63,712.3,715.17,{"symbol":3726,"time":614,"open":4217,"high":4218,"low":4219,"close":4220},710.75,714.47,709.01,713.94,{"symbol":3726,"time":620,"open":4222,"high":4223,"low":4224,"close":4225},709.5,712.36,702.28,708.45,{"symbol":3726,"time":626,"open":4227,"high":4228,"low":4229,"close":4230},709.15,711.45,708.22,711.21,{"symbol":3726,"time":632,"open":4232,"high":4233,"low":4234,"close":4235},710.28,711.28,702.64,704.08,{"symbol":3726,"time":638,"open":4237,"high":4238,"low":4239,"close":4240},708.78,709.91,706.14,708.72,{"symbol":3726,"time":644,"open":4239,"high":4242,"low":4243,"close":4244},712.39,705.76,710.14,{"symbol":3726,"time":650,"open":4246,"high":4247,"low":4248,"close":4249},701.06,702.78,698.53,701.66,{"symbol":3726,"time":655,"open":4251,"high":4252,"low":4253,"close":4254},695.26,700.28,694.2,699.94,{"symbol":3726,"time":661,"open":4256,"high":4257,"low":4258,"close":4259},687.69,694.58,687.66,694.46,{"symbol":3726,"time":667,"open":4261,"high":4262,"low":4263,"close":4264},677.41,686.3,676.58,686.1,{"symbol":3726,"time":673,"open":4266,"high":4267,"low":4268,"close":4269},681.32,682.03,678.45,679.46,{"symbol":3726,"time":679,"open":4271,"high":4272,"low":4273,"close":4274},674.84,681.16,673.77,679.91,{"symbol":3726,"time":685,"open":4276,"high":4277,"low":4278,"close":4279},676.39,677.08,671.46,676.01,{"symbol":3726,"time":691,"open":4281,"high":4282,"low":4283,"close":4284},656.65,659.61,651.06,659.22,{"symbol":3726,"time":697,"open":4286,"high":4287,"low":4288,"close":4289},655.86,659.72,655.52,658.93,{"symbol":3726,"time":703,"open":4291,"high":4292,"low":4293,"close":4294},646.42,658.2,645.11,655.83,{"symbol":3726,"time":709,"open":4296,"high":4297,"low":4298,"close":4299},653.9,658.52,653,655.24,{"symbol":3726,"time":715,"open":4301,"high":4302,"low":4303,"close":4304},638.94,651.54,637.98,650.34,{"symbol":3726,"time":721,"open":4306,"high":4307,"low":4308,"close":4309},640.11,640.37,629.28,631.97,{"symbol":3726,"time":727,"open":4311,"high":4312,"low":4313,"close":4314},642.5,642.66,633.11,634.09,{"symbol":3726,"time":733,"open":4316,"high":4317,"low":4318,"close":4319},652.06,654.85,644.82,645.09,{"symbol":3726,"time":739,"open":4321,"high":4322,"low":4323,"close":4324},658.67,660.89,654.24,656.82,{"symbol":3726,"time":744,"open":4326,"high":4327,"low":4328,"close":4329},651.32,657.03,649.88,653.18,{"symbol":3726,"time":749,"open":4331,"high":4332,"low":4333,"close":4334},658.07,662.62,653.94,655.38,{"symbol":3726,"time":754,"open":4336,"high":4337,"low":4338,"close":4339},656.51,656.69,644.72,648.57,{"symbol":3726,"time":760,"open":4341,"high":4342,"low":4343,"close":4344},656.97,662.98,655.17,659.8,{"symbol":3726,"time":765,"open":4346,"high":4347,"low":4348,"close":4349},668.36,669.72,661.19,661.43,{"symbol":3726,"time":771,"open":4351,"high":4352,"low":4353,"close":4354},672.39,674.44,669.7,670.79,{"symbol":3726,"time":777,"open":4356,"high":4357,"low":4358,"close":4359},668.38,672.07,667.12,669.03,{"symbol":3726,"time":783,"open":4361,"high":4362,"low":4363,"close":4364},669.27,672.34,661.36,662.29,{"symbol":3726,"time":789,"open":4366,"high":4367,"low":4368,"close":4369},671.16,671.65,665.87,666.06,{"symbol":3726,"time":795,"open":4371,"high":4372,"low":4373,"close":4374},677.58,680.08,673.34,676.33,{"symbol":3726,"time":800,"open":4376,"high":4377,"low":4378,"close":4379},677.72,683.36,674.76,677.18,{"symbol":3726,"time":806,"open":4381,"high":4382,"low":4383,"close":4384},666.39,679.92,662.39,678.27,{"symbol":3726,"time":812,"open":4386,"high":4387,"low":4388,"close":4389},673.41,676.11,669.76,672.38,{"symbol":3726,"time":818,"open":4391,"high":4392,"low":4393,"close":4394},682.08,685.53,675.61,681.31,{"symbol":3726,"time":824,"open":4396,"high":4397,"low":4398,"close":4399},681.63,687.09,679.62,685.13,{"symbol":3726,"time":827,"open":4401,"high":4402,"low":4403,"close":4404},675.06,682.61,669.66,680.33,{"symbol":3726,"time":831,"open":4406,"high":4407,"low":4408,"close":4409},678.7,688.62,678.02,686.38,{"symbol":3726,"time":837,"open":4411,"high":4412,"low":4413,"close":4414},683.09,686.86,681.64,685.99,{"symbol":3726,"time":843,"open":4416,"high":4417,"low":4418,"close":4419},693.28,693.3,684.35,689.3,{"symbol":3726,"time":849,"open":4421,"high":4422,"low":4423,"close":4424},690.18,693.68,690.1,693.15,{"symbol":3726,"time":855,"open":4426,"high":4427,"low":4428,"close":4429},681.9,688.35,680,687.35,{"symbol":3726,"time":861,"open":4431,"high":4432,"low":4433,"close":4434},687.83,690,680.37,682.39,{"symbol":3726,"time":867,"open":4436,"high":4437,"low":4438,"close":4439},682.32,690.06,681.73,689.43,{"symbol":3726,"time":873,"open":4441,"high":4442,"low":4443,"close":4444},683.84,686.18,681.55,684.48,{"symbol":3726,"time":879,"open":4446,"high":4447,"low":4448,"close":4449},684.02,689.15,682.83,686.29,{"symbol":3726,"time":885,"open":4451,"high":4452,"low":4453,"close":4454},680.14,684.94,675.78,682.85,{"symbol":3726,"time":891,"open":4456,"high":4457,"low":4458,"close":4459},681.69,686.28,677.52,681.75,{"symbol":3726,"time":897,"open":4461,"high":4462,"low":4433,"close":4463},694.24,695.35,681.27,{"symbol":3726,"time":903,"open":4465,"high":4466,"low":4467,"close":4468},696.39,697.14,689.18,691.96,{"symbol":3726,"time":909,"open":4470,"high":4471,"low":4472,"close":4473},694.95,696.54,691.66,692.12,{"symbol":3726,"time":915,"open":4475,"high":4476,"low":4477,"close":4478},689.42,695.87,688.34,693.95,{"symbol":3726,"time":921,"open":4480,"high":4481,"low":4482,"close":4483},681.46,692.31,680.85,690.62,{"symbol":3726,"time":927,"open":4485,"high":4486,"low":4487,"close":4488},680.94,683.69,675.79,677.62,{"symbol":3726,"time":933,"open":4490,"high":4491,"low":4492,"close":4493},690.35,691.45,681.76,686.19,{"symbol":3726,"time":938,"open":4495,"high":4496,"low":4497,"close":4498},696.21,696.96,684.03,689.53,{"symbol":3726,"time":944,"open":4500,"high":4501,"low":4475,"close":4502},689.58,696.93,695.41,{"symbol":3726,"time":949,"open":4504,"high":4505,"low":4506,"close":4507},691.79,694.21,687.12,691.97,{"symbol":3726,"time":955,"open":4465,"high":4509,"low":4510,"close":4511},697.06,684.83,694.04,{"symbol":3726,"time":961,"open":4513,"high":4514,"low":4515,"close":4516},697.05,697.84,693.94,695.42,{"symbol":3726,"time":967,"open":4518,"high":4519,"low":4520,"close":4521},694.18,696.53,693.57,695.49,{"symbol":3726,"time":973,"open":4523,"high":4524,"low":4525,"close":4526},690.49,694.13,689.92,692.73,{"symbol":3726,"time":979,"open":4528,"high":4529,"low":4530,"close":4531},688.15,690.96,687.16,689.23,{"symbol":3726,"time":984,"open":4533,"high":4534,"low":4535,"close":4536},689.85,691.13,686.92,688.98,{"symbol":3726,"time":990,"open":4538,"high":4539,"low":4540,"close":4541},679.65,688.74,678.13,685.4,{"symbol":3726,"time":996,"open":4543,"high":4544,"low":4545,"close":4371},681.49,684.77,676.57,{"symbol":3726,"time":1002,"open":4547,"high":4548,"low":4423,"close":4472},693.66,694.25,{"symbol":3726,"time":1008,"open":4550,"high":4551,"low":4552,"close":4553},694.57,695.45,691.25,692.24,{"symbol":3726,"time":1013,"open":4555,"high":4556,"low":4557,"close":4558},691,691.72,686.04,690.36,{"symbol":3726,"time":1019,"open":4521,"high":4560,"low":4561,"close":4562},696.09,691.35,693.77,{"symbol":3726,"time":1025,"open":4564,"high":4560,"low":4565,"close":4566},690.68,690.63,695.16,{"symbol":3726,"time":1031,"open":4565,"high":4568,"low":4467,"close":4569},695.31,694.07,{"symbol":3726,"time":1037,"open":4571,"high":4483,"low":4572,"close":4573},688.82,687.49,689.51,{"symbol":3726,"time":1042,"open":4575,"high":4576,"low":4577,"close":4500},692.19,693.96,689.32,{"symbol":3726,"time":1048,"open":4579,"high":4580,"low":4581,"close":4582},687.93,692.32,687.78,691.81,{"symbol":3726,"time":1054,"open":4584,"high":4439,"low":4409,"close":4585},686.54,687.72,{"symbol":3726,"time":1060,"open":4587,"high":4588,"low":4589,"close":4590},685.71,686.87,679.82,683.17,{"symbol":3726,"time":1066,"open":4592,"high":4593,"low":4594,"close":4595},687.14,687.36,681.71,681.92,{"symbol":3726,"time":1072,"open":4597,"high":4598,"low":4599,"close":4600},687.45,688.56,686.58,687.01,{"symbol":3726,"time":1078,"open":4602,"high":4603,"low":4604,"close":4605},687.54,689.2,686.07,687.85,{"symbol":3726,"time":1083,"open":4607,"high":4472,"low":4608,"close":4609},690.64,689.27,690.31,{"symbol":3726,"time":1089,"open":4611,"high":4612,"low":4613,"close":4614},687.95,690.83,687.8,690.38,{"symbol":3726,"time":1094,"open":4616,"high":4617,"low":4618,"close":4619},683.92,688.2,683.87,687.96,{"symbol":3726,"time":1100,"open":4621,"high":4622,"low":4623,"close":4510},683.94,685.36,680.59,{"symbol":3726,"time":1104,"open":4625,"high":4626,"low":4627,"close":4623},676.59,681.09,676.47,{"symbol":3726,"time":1110,"open":4629,"high":4630,"low":4631,"close":4627},677.6,680.74,674.9,{"symbol":3726,"time":1116,"open":4633,"high":4634,"low":4635,"close":4636},679.89,680.44,671.2,671.4,{"symbol":3726,"time":1122,"open":4638,"high":4639,"low":4640,"close":4641},679.23,681.08,674.98,678.87,{"symbol":3726,"time":1128,"open":4643,"high":4644,"low":4645,"close":4646},685.74,685.76,679.25,680.73,{"symbol":3726,"time":1133,"open":4648,"high":4649,"low":4650,"close":4492},688.17,688.88,679.17,{"symbol":3726,"time":1139,"open":4652,"high":4653,"low":4654,"close":4655},685.14,689.25,682.17,689.17,{"symbol":3726,"time":1145,"open":4657,"high":4658,"low":4394,"close":4659},682.56,688.97,687.57,{"symbol":3726,"time":1150,"open":4661,"high":4662,"low":4663,"close":4664},683.15,685.39,682.59,683.04,{"symbol":3726,"time":1156,"open":4666,"high":4667,"low":4668,"close":4669},686.59,686.64,681.57,683.63,{"symbol":3726,"time":1162,"open":4671,"high":4672,"low":4673,"close":4674},685.47,688.39,684.58,685.69,{"symbol":3726,"time":1168,"open":4676,"high":4677,"low":4678,"close":4679},685.3,685.37,681.34,684.39,{"symbol":3726,"time":1174,"open":4681,"high":4682,"low":4683,"close":4684},680.57,684.91,679.69,683.89,{"symbol":3726,"time":1180,"open":4595,"high":4686,"low":4687,"close":4688},683.82,679.33,681.53,{"symbol":3726,"time":1186,"open":4690,"high":4691,"low":4692,"close":4693},678.81,682.99,678.74,680.27,{"symbol":3726,"time":1192,"open":4695,"high":4696,"low":4697,"close":4698},680.86,683.67,680.5,683.39,{"symbol":3726,"time":1198,"open":4700,"high":4701,"low":4702,"close":4703},677.63,681.7,676.72,679.68,{"symbol":3726,"time":1204,"open":4705,"high":4706,"low":4707,"close":4708},668.63,676.21,664.48,675.02,{"symbol":3726,"time":1210,"open":4710,"high":4711,"low":4712,"close":4713},662.69,670.06,661.59,668.73,{"symbol":3726,"time":1216,"open":4715,"high":4716,"low":4717,"close":4718},655.05,664.55,650.85,659.03,{"symbol":3726,"time":1222,"open":4720,"high":4721,"low":4722,"close":4723},672.91,675.56,651.89,652.53,{"symbol":3726,"time":1228,"open":4725,"high":4726,"low":4727,"close":4728},660.78,667.34,658.75,662.63,{"symbol":3726,"time":1234,"open":4730,"high":4731,"low":4286,"close":4732},662.1,665.12,660.08,{"symbol":3726,"time":1240,"open":4353,"high":4734,"low":4735,"close":4736},673.71,662.17,665.67,{"symbol":3726,"time":1246,"open":4738,"high":4739,"low":4740,"close":4741},665.38,675.66,663.27,671.93,{"symbol":3726,"time":1252,"open":4697,"high":4695,"low":4743,"close":4744},670.52,672.04,{"symbol":3726,"time":1257,"open":4746,"high":4747,"low":4748,"close":4749},684.79,684.96,680.95,683.38,{"symbol":3726,"time":1262,"open":4751,"high":4752,"low":4753,"close":4754},679.95,683.57,678.73,683,{"symbol":3726,"time":1268,"open":4756,"high":4757,"low":4758,"close":4759},677.24,682.18,675.03,681.44,{"symbol":3726,"time":1274,"open":4761,"high":4762,"low":4763,"close":4764},667.91,671.08,661.21,670.97,{"symbol":3726,"time":1280,"open":4627,"high":4766,"low":4767,"close":4768},677.38,668.72,670.31,{"symbol":3726,"time":1286,"open":4640,"high":4695,"low":4770,"close":4371},674.17,{"symbol":3726,"time":1291,"open":4387,"high":4772,"low":4773,"close":4774},679.96,674.58,675.24,{"symbol":3726,"time":1296,"open":4776,"high":4777,"low":4778,"close":4779},685.67,685.8,679.94,683.34,{"symbol":3726,"time":1301,"open":4781,"high":4782,"low":4783,"close":4784},685.04,685.08,679.24,682.06,{"symbol":3726,"time":1306,"open":4786,"high":4787,"low":4788,"close":4788},683.9,685.94,679.83,{"symbol":3726,"time":1311,"open":4790,"high":4791,"low":4792,"close":4793},688.72,689.7,682.87,687.39,{"symbol":3726,"time":1317,"open":4795,"high":4796,"low":4510,"close":4797},687.05,688.91,687.06,{"symbol":3726,"time":1322,"open":4799,"high":4800,"low":4801,"close":4802},682.73,685.54,682.12,685.24,{"symbol":3726,"time":1328,"open":4804,"high":4805,"low":4806,"close":4807},676.46,678.47,675.65,677.25,{"symbol":3726,"time":1334,"open":4809,"high":4810,"low":4811,"close":4812},668.12,672.71,667.8,671.76,{"symbol":3726,"time":1339,"open":4814,"high":4814,"low":4815,"close":4811},672,663.3,{"symbol":3726,"time":1345,"open":4817,"high":4818,"low":4819,"close":4820},671.44,672.99,669.98,671.29,{"symbol":3726,"time":1350,"open":4822,"high":4823,"low":4824,"close":4825},667.32,672.21,667.27,671.3,{"symbol":3726,"time":1355,"open":4827,"high":4828,"low":4829,"close":4830},659.5,665.76,658.14,664.39,{"symbol":3726,"time":1361,"open":4832,"high":4833,"low":4834,"close":4835},666.82,668.71,657.11,660.64,{"symbol":3726,"time":1367,"open":4832,"high":4837,"low":4289,"close":4838},670.23,665.17,{"symbol":3726,"time":1372,"open":4840,"high":4841,"low":4842,"close":4843},657.17,665.83,653.17,662.23,{"symbol":3726,"time":1378,"open":4845,"high":4846,"low":4847,"close":4848},660.65,665.13,659.77,663.04,{"symbol":3726,"time":1383,"open":4850,"high":4851,"low":4852,"close":4853},672.13,673.95,652.84,653.02,{"symbol":3726,"time":1389,"open":4855,"high":4856,"low":4857,"close":4366},673.53,673.94,669.21,{"symbol":3726,"time":1394,"open":4859,"high":4860,"low":4861,"close":4862},670.25,673.21,669.42,673.11,{"symbol":3726,"time":1400,"open":4864,"high":4818,"low":4865,"close":4866},672.54,667.67,669.12,{"symbol":3726,"time":1406,"open":4868,"high":4869,"low":4870,"close":4871},671.62,672.51,669.46,671.61,{"symbol":3726,"time":1410,"open":4873,"high":4874,"low":4875,"close":4857},669.99,672.68,668.16,{"symbol":3726,"time":1415,"open":4877,"high":4878,"low":4879,"close":4880},670.45,670.57,666.78,669.22,{"symbol":3726,"time":1418,"open":4882,"high":4883,"low":4884,"close":4885},663.17,669.37,663.06,668.45,{"symbol":3726,"time":1424,"open":4887,"high":4888,"low":4889,"close":4890},662.93,666.65,661.61,666.18,{"symbol":3726,"time":1428,"open":4892,"high":4893,"low":4894,"close":4895},664.36,665.28,661.86,663.68,{"symbol":3726,"time":1433,"open":4897,"high":4898,"low":4899,"close":4900},659.51,662.37,657.88,661.82,{"symbol":3726,"time":1437,"open":4902,"high":4903,"low":4904,"close":4905},657.94,659.41,654.41,658.05,{"symbol":3726,"time":1442,"open":4907,"high":4908,"low":4909,"close":4910},664.51,664.61,659.67,661.1,{"symbol":3726,"time":1447,"open":4912,"high":4726,"low":4913,"close":4914},666.72,661.98,663.21,{"symbol":3726,"time":1453,"open":4916,"high":4917,"low":4735,"close":4918},662.2,667.29,666.84,{"symbol":3726,"time":1457,"open":4920,"high":4716,"low":4921,"close":4922},662.33,660.37,663.7,{"symbol":3726,"time":1463,"open":4924,"high":4925,"low":4926,"close":4927},661.89,664.89,660.27,662.26,{"symbol":3726,"time":1469,"open":4929,"high":4930,"low":4931,"close":4932},660.01,661.72,654.3,659.18,{"symbol":3726,"time":1475,"open":4934,"high":4935,"low":4936,"close":4937},661.47,661.78,659.21,660,{"symbol":3726,"time":1480,"open":4939,"high":4940,"low":4941,"close":4942},659.64,661.04,659.34,660.91,{"symbol":3726,"time":1484,"open":4944,"high":4945,"low":4946,"close":4947},657.6,659.11,656.9,657.41,{"symbol":3726,"time":1489,"open":4949,"high":4950,"low":4951,"close":4952},654.18,658.33,653.59,657.63,{"symbol":3726,"time":1494,"open":4954,"high":4955,"low":4956,"close":4957},653.62,654.55,650.63,652.21,{"symbol":3726,"time":1500,"open":4959,"high":4960,"low":4961,"close":4962},648.97,650.86,647.22,650.33,{"symbol":3726,"time":1506,"open":4964,"high":4965,"low":4966,"close":4967},648.62,649.84,647.23,648.83,{"symbol":3726,"time":1512,"open":4969,"high":4957,"low":4970,"close":4971},651.48,643.33,647.24,{"symbol":3726,"time":1518,"open":4973,"high":4974,"low":4975,"close":4976},644.42,649.15,643.51,649.12,{"symbol":3726,"time":1524,"open":4978,"high":4979,"low":4980,"close":4981},642.67,644.21,640.46,643.74,{"symbol":3726,"time":1530,"open":4983,"high":4984,"low":4985,"close":4986},637.5,640.49,634.92,640.27,{"symbol":3726,"time":1536,"open":4988,"high":4989,"low":4990,"close":4991},647.47,647.84,643.14,645.05,{"symbol":3726,"time":1541,"open":4971,"high":4993,"low":4994,"close":4995},649.48,645.34,648.92,{"symbol":3726,"time":1546,"open":4997,"high":4998,"low":4973,"close":4999},644.57,647.37,646.63,[5001,5007,5011,5014,5016,5019,5021,5023,5025,5026,5028,5031,5033,5035,5037,5039,5041,5043,5045,5047,5049,5051,5053,5055,5057,5059,5061,5063,5065,5067,5069,5071,5072,5074,5076,5078,5080,5082,5084,5086,5088,5090,5092,5094,5096,5098,5100,5102,5104,5106,5108,5110,5112,5114,5116,5118,5120,5122,5124,5126,5128,5130,5132,5133,5135],{"time":41,"symbol":5,"current_signal":5002,"signal_change":5003,"signal_type":5004,"trading_system":5005,"datetime":5006},"False","True","BEARISH","MA","2026-09-14 00:00:00",{"time":65,"symbol":5,"current_signal":5003,"signal_change":5003,"signal_type":5008,"trading_system":5009,"datetime":5010},"BULLISH","RSI","2026-09-08 00:00:00",{"time":100,"symbol":5,"current_signal":5002,"signal_change":5003,"signal_type":5004,"trading_system":5012,"datetime":5013},"CCI","2026-08-28 00:00:00",{"time":106,"symbol":5,"current_signal":5003,"signal_change":5003,"signal_type":5008,"trading_system":5005,"datetime":5015},"2026-08-27 00:00:00",{"time":124,"symbol":5,"current_signal":5002,"signal_change":5003,"signal_type":5004,"trading_system":5017,"datetime":5018},"MACD","2026-08-24 00:00:00",{"time":124,"symbol":5,"current_signal":5002,"signal_change":5003,"signal_type":5004,"trading_system":5020,"datetime":5018},"ADX",{"time":148,"symbol":5,"current_signal":5002,"signal_change":5003,"signal_type":5004,"trading_system":5009,"datetime":5022},"2026-08-18 00:00:00",{"time":208,"symbol":5,"current_signal":5003,"signal_change":5003,"signal_type":5008,"trading_system":5020,"datetime":5024},"2026-08-04 00:00:00",{"time":208,"symbol":5,"current_signal":5003,"signal_change":5003,"signal_type":5008,"trading_system":5012,"datetime":5024},{"time":214,"symbol":5,"current_signal":5003,"signal_change":5003,"signal_type":5008,"trading_system":5017,"datetime":5027},"2026-08-03 00:00:00",{"time":232,"symbol":5,"current_signal":5002,"signal_change":5003,"signal_type":5004,"trading_system":5029,"datetime":5030},"BollingerBands","2026-07-29 00:00:00",{"time":238,"symbol":5,"current_signal":5002,"signal_change":5003,"signal_type":5004,"trading_system":5017,"datetime":5032},"2026-07-28 00:00:00",{"time":262,"symbol":5,"current_signal":5003,"signal_change":5003,"signal_type":5008,"trading_system":5017,"datetime":5034},"2026-07-22 00:00:00",{"time":315,"symbol":5,"current_signal":5003,"signal_change":5003,"signal_type":5008,"trading_system":5009,"datetime":5036},"2026-07-09 00:00:00",{"time":327,"symbol":5,"current_signal":5002,"signal_change":5003,"signal_type":5004,"trading_system":5029,"datetime":5038},"2026-07-07 00:00:00",{"time":350,"symbol":5,"current_signal":5002,"signal_change":5003,"signal_type":5004,"trading_system":5005,"datetime":5040},"2026-06-30 00:00:00",{"time":392,"symbol":5,"current_signal":5002,"signal_change":5003,"signal_type":5004,"trading_system":5012,"datetime":5042},"2026-06-18 00:00:00",{"time":446,"symbol":5,"current_signal":5002,"signal_change":5003,"signal_type":5004,"trading_system":5017,"datetime":5044},"2026-06-05 00:00:00",{"time":452,"symbol":5,"current_signal":5003,"signal_change":5003,"signal_type":5008,"trading_system":5017,"datetime":5046},"2026-06-04 00:00:00",{"time":464,"symbol":5,"current_signal":5003,"signal_change":5003,"signal_type":5008,"trading_system":5012,"datetime":5048},"2026-06-02 00:00:00",{"time":476,"symbol":5,"current_signal":5002,"signal_change":5003,"signal_type":5004,"trading_system":5012,"datetime":5050},"2026-05-29 00:00:00",{"time":506,"symbol":5,"current_signal":5002,"signal_change":5003,"signal_type":5004,"trading_system":5020,"datetime":5052},"2026-05-21 00:00:00",{"time":522,"symbol":5,"current_signal":5002,"signal_change":5003,"signal_type":5004,"trading_system":5017,"datetime":5054},"2026-05-18 00:00:00",{"time":545,"symbol":5,"current_signal":5003,"signal_change":5003,"signal_type":5008,"trading_system":5017,"datetime":5056},"2026-05-12 00:00:00",{"time":563,"symbol":5,"current_signal":5002,"signal_change":5003,"signal_type":5004,"trading_system":5017,"datetime":5058},"2026-05-07 00:00:00",{"time":585,"symbol":5,"current_signal":5003,"signal_change":5003,"signal_type":5008,"trading_system":5017,"datetime":5060},"2026-05-01 00:00:00",{"time":609,"symbol":5,"current_signal":5002,"signal_change":5003,"signal_type":5004,"trading_system":5017,"datetime":5062},"2026-04-27 00:00:00",{"time":614,"symbol":5,"current_signal":5003,"signal_change":5003,"signal_type":5008,"trading_system":5017,"datetime":5064},"2026-04-24 00:00:00",{"time":620,"symbol":5,"current_signal":5002,"signal_change":5003,"signal_type":5004,"trading_system":5017,"datetime":5066},"2026-04-23 00:00:00",{"time":661,"symbol":5,"current_signal":5003,"signal_change":5003,"signal_type":5008,"trading_system":5020,"datetime":5068},"2026-04-14 00:00:00",{"time":685,"symbol":5,"current_signal":5003,"signal_change":5003,"signal_type":5008,"trading_system":5012,"datetime":5070},"2026-04-08 00:00:00",{"time":685,"symbol":5,"current_signal":5003,"signal_change":5003,"signal_type":5008,"trading_system":5017,"datetime":5070},{"time":721,"symbol":5,"current_signal":5002,"signal_change":5003,"signal_type":5004,"trading_system":5012,"datetime":5073},"2026-03-30 00:00:00",{"time":733,"symbol":5,"current_signal":5002,"signal_change":5003,"signal_type":5004,"trading_system":5020,"datetime":5075},"2026-03-26 00:00:00",{"time":749,"symbol":5,"current_signal":5003,"signal_change":5003,"signal_type":5008,"trading_system":5020,"datetime":5077},"2026-03-23 00:00:00",{"time":754,"symbol":5,"current_signal":5002,"signal_change":5003,"signal_type":5004,"trading_system":5020,"datetime":5079},"2026-03-20 00:00:00",{"time":771,"symbol":5,"current_signal":5002,"signal_change":5003,"signal_type":5004,"trading_system":5017,"datetime":5081},"2026-03-17 00:00:00",{"time":867,"symbol":5,"current_signal":5003,"signal_change":5003,"signal_type":5008,"trading_system":5017,"datetime":5083},"2026-02-20 00:00:00",{"time":885,"symbol":5,"current_signal":5002,"signal_change":5003,"signal_type":5004,"trading_system":5017,"datetime":5085},"2026-02-17 00:00:00",{"time":921,"symbol":5,"current_signal":5003,"signal_change":5003,"signal_type":5008,"trading_system":5017,"datetime":5087},"2026-02-06 00:00:00",{"time":927,"symbol":5,"current_signal":5002,"signal_change":5003,"signal_type":5004,"trading_system":5017,"datetime":5089},"2026-02-05 00:00:00",{"time":938,"symbol":5,"current_signal":5003,"signal_change":5003,"signal_type":5008,"trading_system":5020,"datetime":5091},"2026-02-03 00:00:00",{"time":961,"symbol":5,"current_signal":5003,"signal_change":5003,"signal_type":5008,"trading_system":5017,"datetime":5093},"2026-01-28 00:00:00",{"time":1019,"symbol":5,"current_signal":5002,"signal_change":5003,"signal_type":5004,"trading_system":5020,"datetime":5095},"2026-01-13 00:00:00",{"time":1037,"symbol":5,"current_signal":5002,"signal_change":5003,"signal_type":5004,"trading_system":5017,"datetime":5097},"2026-01-08 00:00:00",{"time":1094,"symbol":5,"current_signal":5003,"signal_change":5003,"signal_type":5008,"trading_system":5005,"datetime":5099},"2025-12-23 00:00:00",{"time":1128,"symbol":5,"current_signal":5002,"signal_change":5003,"signal_type":5004,"trading_system":5009,"datetime":5101},"2025-12-15 00:00:00",{"time":1150,"symbol":5,"current_signal":5003,"signal_change":5003,"signal_type":5008,"trading_system":5029,"datetime":5103},"2025-12-09 00:00:00",{"time":1156,"symbol":5,"current_signal":5003,"signal_change":5003,"signal_type":5008,"trading_system":5012,"datetime":5105},"2025-12-08 00:00:00",{"time":1192,"symbol":5,"current_signal":5003,"signal_change":5003,"signal_type":5008,"trading_system":5020,"datetime":5107},"2025-11-28 00:00:00",{"time":1198,"symbol":5,"current_signal":5003,"signal_change":5003,"signal_type":5008,"trading_system":5017,"datetime":5109},"2025-11-26 00:00:00",{"time":1210,"symbol":5,"current_signal":5003,"signal_change":5003,"signal_type":5008,"trading_system":5009,"datetime":5111},"2025-11-24 00:00:00",{"time":1234,"symbol":5,"current_signal":5002,"signal_change":5003,"signal_type":5004,"trading_system":5005,"datetime":5113},"2025-11-18 00:00:00",{"time":1246,"symbol":5,"current_signal":5002,"signal_change":5003,"signal_type":5004,"trading_system":5020,"datetime":5115},"2025-11-14 00:00:00",{"time":1268,"symbol":5,"current_signal":5002,"signal_change":5003,"signal_type":5004,"trading_system":5029,"datetime":5117},"2025-11-10 00:00:00",{"time":1274,"symbol":5,"current_signal":5002,"signal_change":5003,"signal_type":5004,"trading_system":5012,"datetime":5119},"2025-11-07 00:00:00",{"time":1291,"symbol":5,"current_signal":5002,"signal_change":5003,"signal_type":5004,"trading_system":5017,"datetime":5121},"2025-11-04 00:00:00",{"time":1328,"symbol":5,"current_signal":5003,"signal_change":5003,"signal_type":5008,"trading_system":5017,"datetime":5123},"2025-10-24 00:00:00",{"time":1334,"symbol":5,"current_signal":5002,"signal_change":5003,"signal_type":5004,"trading_system":5017,"datetime":5125},"2025-10-23 00:00:00",{"time":1367,"symbol":5,"current_signal":5003,"signal_change":5003,"signal_type":5008,"trading_system":5017,"datetime":5127},"2025-10-15 00:00:00",{"time":1378,"symbol":5,"current_signal":5002,"signal_change":5003,"signal_type":5004,"trading_system":5017,"datetime":5129},"2025-10-13 00:00:00",{"time":1406,"symbol":5,"current_signal":5003,"signal_change":5003,"signal_type":5008,"trading_system":5020,"datetime":5131},"2025-10-06 00:00:00",{"time":1406,"symbol":5,"current_signal":5003,"signal_change":5003,"signal_type":5008,"trading_system":5017,"datetime":5131},{"time":1410,"symbol":5,"current_signal":5002,"signal_change":5003,"signal_type":5004,"trading_system":5020,"datetime":5134},"2025-10-03 00:00:00",{"time":1437,"symbol":5,"current_signal":5002,"signal_change":5003,"signal_type":5004,"trading_system":5017,"datetime":5136},"2025-09-25 00:00:00",[5138,5144,5149,5153,5158,5162,5168,5172,5177,5181,5186,5192,5196,5200,5204,5208,5213,5217,5222,5226,5230,5234,5238,5242,5246,5250,5255,5260,5265,5269,5274,5278,5282,5287,5291,5296,5301,5305,5309,5314,5319,5324,5328,5333,5337,5342,5347,5351,5355,5359,5364,5368,5373,5378,5384,5388,5392,5397,5402,5406,5411,5415,5421,5427,5432,5437,5443,5447,5453,5458,5463,5468,5473,5478,5483,5488,5494,5501,5507,5513,5518,5524,5528,5534,5540,5544,5549,5554,5560,5564,5570,5574,5579,5584],{"symbol":5,"form":5139,"filingdate":789,"primarydocument":5140,"accessionnumber":5141,"filing_url":5142,"sec_url":5143},"8-K","tm268500d1_8k.htm","0001104659-26-027101","https://www.sec.gov/Archives/edgar/data/1158114/000110465926027101/tm268500d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465926027101/0001104659-26-027101-index.htm",{"symbol":5,"form":5139,"filingdate":818,"primarydocument":5145,"accessionnumber":5146,"filing_url":5147,"sec_url":5148},"aaoi_8k.htm","0001683168-26-001522","https://www.sec.gov/Archives/edgar/data/1158114/000168316826001522/aaoi_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316826001522/0001683168-26-001522-index.htm",{"symbol":5,"form":5139,"filingdate":837,"primarydocument":5145,"accessionnumber":5150,"filing_url":5151,"sec_url":5152},"0001683168-26-001360","https://www.sec.gov/Archives/edgar/data/1158114/000168316826001360/aaoi_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316826001360/0001683168-26-001360-index.htm",{"symbol":5,"form":5139,"filingdate":843,"primarydocument":5154,"accessionnumber":5155,"filing_url":5156,"sec_url":5157},"tm266210d2_8k.htm","0001104659-26-020600","https://www.sec.gov/Archives/edgar/data/1158114/000110465926020600/tm266210d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465926020600/0001104659-26-020600-index.htm",{"symbol":5,"form":5139,"filingdate":843,"primarydocument":5145,"accessionnumber":5159,"filing_url":5160,"sec_url":5161},"0001683168-26-001315","https://www.sec.gov/Archives/edgar/data/1158114/000168316826001315/aaoi_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316826001315/0001683168-26-001315-index.htm",{"symbol":5,"form":5163,"filingdate":843,"primarydocument":5164,"accessionnumber":5165,"filing_url":5166,"sec_url":5167},"10-K","aaoi20251231_10k.htm","0001437749-26-005875","https://www.sec.gov/Archives/edgar/data/1158114/000143774926005875/aaoi20251231_10k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000143774926005875/0001437749-26-005875-index.htm",{"symbol":5,"form":5139,"filingdate":873,"primarydocument":5145,"accessionnumber":5169,"filing_url":5170,"sec_url":5171},"0001683168-26-001184","https://www.sec.gov/Archives/edgar/data/1158114/000168316826001184/aaoi_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316826001184/0001683168-26-001184-index.htm",{"symbol":5,"form":5139,"filingdate":891,"primarydocument":5173,"accessionnumber":5174,"filing_url":5175,"sec_url":5176},"tm266320d1_8k.htm","0001104659-26-014691","https://www.sec.gov/Archives/edgar/data/1158114/000110465926014691/tm266320d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465926014691/0001104659-26-014691-index.htm",{"symbol":5,"form":5139,"filingdate":1174,"primarydocument":5145,"accessionnumber":5178,"filing_url":5179,"sec_url":5180},"0001683168-25-008857","https://www.sec.gov/Archives/edgar/data/1158114/000168316825008857/aaoi_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316825008857/0001683168-25-008857-index.htm",{"symbol":5,"form":5139,"filingdate":1274,"primarydocument":5182,"accessionnumber":5183,"filing_url":5184,"sec_url":5185},"tm2530072d2_8k.htm","0001104659-25-108503","https://www.sec.gov/Archives/edgar/data/1158114/000110465925108503/tm2530072d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465925108503/0001104659-25-108503-index.htm",{"symbol":5,"form":5187,"filingdate":1280,"primarydocument":5188,"accessionnumber":5189,"filing_url":5190,"sec_url":5191},"10-Q","aaoi20250930_10q.htm","0001437749-25-033627","https://www.sec.gov/Archives/edgar/data/1158114/000143774925033627/aaoi20250930_10q.htm","https://www.sec.gov/Archives/edgar/data/1158114/000143774925033627/0001437749-25-033627-index.htm",{"symbol":5,"form":5139,"filingdate":1280,"primarydocument":5145,"accessionnumber":5193,"filing_url":5194,"sec_url":5195},"0001683168-25-008029","https://www.sec.gov/Archives/edgar/data/1158114/000168316825008029/aaoi_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316825008029/0001683168-25-008029-index.htm",{"symbol":5,"form":5139,"filingdate":1296,"primarydocument":5145,"accessionnumber":5197,"filing_url":5198,"sec_url":5199},"0001683168-25-007913","https://www.sec.gov/Archives/edgar/data/1158114/000168316825007913/aaoi_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316825007913/0001683168-25-007913-index.htm",{"symbol":5,"form":5139,"filingdate":1442,"primarydocument":5145,"accessionnumber":5201,"filing_url":5202,"sec_url":5203},"0001683168-25-007212","https://www.sec.gov/Archives/edgar/data/1158114/000168316825007212/aaoi_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316825007212/0001683168-25-007212-index.htm",{"symbol":5,"form":5139,"filingdate":1518,"primarydocument":5145,"accessionnumber":5205,"filing_url":5206,"sec_url":5207},"0001683168-25-006678","https://www.sec.gov/Archives/edgar/data/1158114/000168316825006678/aaoi_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316825006678/0001683168-25-006678-index.htm",{"symbol":5,"form":5139,"filingdate":1546,"primarydocument":5209,"accessionnumber":5210,"filing_url":5211,"sec_url":5212},"tm2523795d2_8k.htm","0001104659-25-084009","https://www.sec.gov/Archives/edgar/data/1158114/000110465925084009/tm2523795d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465925084009/0001104659-25-084009-index.htm",{"symbol":5,"form":5139,"filingdate":1551,"primarydocument":5145,"accessionnumber":5214,"filing_url":5215,"sec_url":5216},"0001683168-25-006467","https://www.sec.gov/Archives/edgar/data/1158114/000168316825006467/aaoi_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316825006467/0001683168-25-006467-index.htm",{"symbol":5,"form":5187,"filingdate":1618,"primarydocument":5218,"accessionnumber":5219,"filing_url":5220,"sec_url":5221},"aaoi20250630_10q.htm","0001437749-25-025450","https://www.sec.gov/Archives/edgar/data/1158114/000143774925025450/aaoi20250630_10q.htm","https://www.sec.gov/Archives/edgar/data/1158114/000143774925025450/0001437749-25-025450-index.htm",{"symbol":5,"form":5139,"filingdate":1618,"primarydocument":5145,"accessionnumber":5223,"filing_url":5224,"sec_url":5225},"0001683168-25-005755","https://www.sec.gov/Archives/edgar/data/1158114/000168316825005755/aaoi_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316825005755/0001683168-25-005755-index.htm",{"symbol":5,"form":5139,"filingdate":1623,"primarydocument":5145,"accessionnumber":5227,"filing_url":5228,"sec_url":5229},"0001683168-25-005710","https://www.sec.gov/Archives/edgar/data/1158114/000168316825005710/aaoi_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316825005710/0001683168-25-005710-index.htm",{"symbol":5,"form":5139,"filingdate":1633,"primarydocument":5145,"accessionnumber":5231,"filing_url":5232,"sec_url":5233},"0001683168-25-005626","https://www.sec.gov/Archives/edgar/data/1158114/000168316825005626/aaoi_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316825005626/0001683168-25-005626-index.htm",{"symbol":5,"form":5139,"filingdate":1673,"primarydocument":5145,"accessionnumber":5235,"filing_url":5236,"sec_url":5237},"0001683168-25-005322","https://www.sec.gov/Archives/edgar/data/1158114/000168316825005322/aaoi_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316825005322/0001683168-25-005322-index.htm",{"symbol":5,"form":5139,"filingdate":1742,"primarydocument":5145,"accessionnumber":5239,"filing_url":5240,"sec_url":5241},"0001683168-25-004861","https://www.sec.gov/Archives/edgar/data/1158114/000168316825004861/aaoi_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316825004861/0001683168-25-004861-index.htm",{"symbol":5,"form":5139,"filingdate":1782,"primarydocument":5145,"accessionnumber":5243,"filing_url":5244,"sec_url":5245},"0001683168-25-004603","https://www.sec.gov/Archives/edgar/data/1158114/000168316825004603/aaoi_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316825004603/0001683168-25-004603-index.htm",{"symbol":5,"form":5139,"filingdate":1805,"primarydocument":5145,"accessionnumber":5247,"filing_url":5248,"sec_url":5249},"0001683168-25-004444","https://www.sec.gov/Archives/edgar/data/1158114/000168316825004444/aaoi_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316825004444/0001683168-25-004444-index.htm",{"symbol":5,"form":5139,"filingdate":1811,"primarydocument":5251,"accessionnumber":5252,"filing_url":5253,"sec_url":5254},"appliedopto_8k.htm","0001683168-25-004402","https://www.sec.gov/Archives/edgar/data/1158114/000168316825004402/appliedopto_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316825004402/0001683168-25-004402-index.htm",{"symbol":5,"form":5139,"filingdate":1862,"primarydocument":5256,"accessionnumber":5257,"filing_url":5258,"sec_url":5259},"tm2515600d3_8k.htm","0001104659-25-053561","https://www.sec.gov/Archives/edgar/data/1158114/000110465925053561/tm2515600d3_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465925053561/0001104659-25-053561-index.htm",{"symbol":5,"form":5187,"filingdate":1928,"primarydocument":5261,"accessionnumber":5262,"filing_url":5263,"sec_url":5264},"aaoi20250331_10q.htm","0001437749-25-015518","https://www.sec.gov/Archives/edgar/data/1158114/000143774925015518/aaoi20250331_10q.htm","https://www.sec.gov/Archives/edgar/data/1158114/000143774925015518/0001437749-25-015518-index.htm",{"symbol":5,"form":5139,"filingdate":1928,"primarydocument":5251,"accessionnumber":5266,"filing_url":5267,"sec_url":5268},"0001683168-25-003290","https://www.sec.gov/Archives/edgar/data/1158114/000168316825003290/appliedopto_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316825003290/0001683168-25-003290-index.htm",{"symbol":5,"form":5139,"filingdate":1979,"primarydocument":5270,"accessionnumber":5271,"filing_url":5272,"sec_url":5273},"tm2513141d1_8k.htm","0001104659-25-039442","https://www.sec.gov/Archives/edgar/data/1158114/000110465925039442/tm2513141d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465925039442/0001104659-25-039442-index.htm",{"symbol":5,"form":5139,"filingdate":2036,"primarydocument":5251,"accessionnumber":5275,"filing_url":5276,"sec_url":5277},"0001683168-25-002413","https://www.sec.gov/Archives/edgar/data/1158114/000168316825002413/appliedopto_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316825002413/0001683168-25-002413-index.htm",{"symbol":5,"form":5139,"filingdate":2041,"primarydocument":5251,"accessionnumber":5279,"filing_url":5280,"sec_url":5281},"0001683168-25-002374","https://www.sec.gov/Archives/edgar/data/1158114/000168316825002374/appliedopto_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316825002374/0001683168-25-002374-index.htm",{"symbol":5,"form":5139,"filingdate":2067,"primarydocument":5283,"accessionnumber":5284,"filing_url":5285,"sec_url":5286},"tm2511114d1_8k.htm","0001104659-25-030932","https://www.sec.gov/Archives/edgar/data/1158114/000110465925030932/tm2511114d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465925030932/0001104659-25-030932-index.htm",{"symbol":5,"form":5139,"filingdate":2131,"primarydocument":5251,"accessionnumber":5288,"filing_url":5289,"sec_url":5290},"0001683168-25-001580","https://www.sec.gov/Archives/edgar/data/1158114/000168316825001580/appliedopto_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316825001580/0001683168-25-001580-index.htm",{"symbol":5,"form":5163,"filingdate":2177,"primarydocument":5292,"accessionnumber":5293,"filing_url":5294,"sec_url":5295},"aaoi20241231_10k.htm","0001437749-25-005575","https://www.sec.gov/Archives/edgar/data/1158114/000143774925005575/aaoi20241231_10k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000143774925005575/0001437749-25-005575-index.htm",{"symbol":5,"form":5139,"filingdate":2177,"primarydocument":5297,"accessionnumber":5298,"filing_url":5299,"sec_url":5300},"tm256195d3_8k.htm","0001104659-25-019113","https://www.sec.gov/Archives/edgar/data/1158114/000110465925019113/tm256195d3_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465925019113/0001104659-25-019113-index.htm",{"symbol":5,"form":5139,"filingdate":2188,"primarydocument":5251,"accessionnumber":5302,"filing_url":5303,"sec_url":5304},"0001683168-25-001240","https://www.sec.gov/Archives/edgar/data/1158114/000168316825001240/appliedopto_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316825001240/0001683168-25-001240-index.htm",{"symbol":5,"form":5139,"filingdate":2351,"primarydocument":5251,"accessionnumber":5306,"filing_url":5307,"sec_url":5308},"0001683168-24-009068","https://www.sec.gov/Archives/edgar/data/1158114/000168316824009068/appliedopto_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316824009068/0001683168-24-009068-index.htm",{"symbol":5,"form":5139,"filingdate":2378,"primarydocument":5310,"accessionnumber":5311,"filing_url":5312,"sec_url":5313},"tm2431223d10_8k.htm","0001104659-24-131385","https://www.sec.gov/Archives/edgar/data/1158114/000110465924131385/tm2431223d10_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465924131385/0001104659-24-131385-index.htm",{"symbol":5,"form":5139,"filingdate":2383,"primarydocument":5315,"accessionnumber":5316,"filing_url":5317,"sec_url":5318},"tm2431223d4_8k.htm","0001104659-24-130522","https://www.sec.gov/Archives/edgar/data/1158114/000110465924130522/tm2431223d4_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465924130522/0001104659-24-130522-index.htm",{"symbol":5,"form":5139,"filingdate":2527,"primarydocument":5320,"accessionnumber":5321,"filing_url":5322,"sec_url":5323},"tm2427480d2_8k.htm","0001104659-24-115343","https://www.sec.gov/Archives/edgar/data/1158114/000110465924115343/tm2427480d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465924115343/0001104659-24-115343-index.htm",{"symbol":5,"form":5139,"filingdate":2527,"primarydocument":5251,"accessionnumber":5325,"filing_url":5326,"sec_url":5327},"0001683168-24-007741","https://www.sec.gov/Archives/edgar/data/1158114/000168316824007741/appliedopto_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316824007741/0001683168-24-007741-index.htm",{"symbol":5,"form":5187,"filingdate":2527,"primarydocument":5329,"accessionnumber":5330,"filing_url":5331,"sec_url":5332},"aaoi20240930_10q.htm","0001437749-24-033913","https://www.sec.gov/Archives/edgar/data/1158114/000143774924033913/aaoi20240930_10q.htm","https://www.sec.gov/Archives/edgar/data/1158114/000143774924033913/0001437749-24-033913-index.htm",{"symbol":5,"form":5139,"filingdate":2613,"primarydocument":5251,"accessionnumber":5334,"filing_url":5335,"sec_url":5336},"0001683168-24-007049","https://www.sec.gov/Archives/edgar/data/1158114/000168316824007049/appliedopto_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316824007049/0001683168-24-007049-index.htm",{"symbol":5,"form":5139,"filingdate":2844,"primarydocument":5338,"accessionnumber":5339,"filing_url":5340,"sec_url":5341},"tm2419623d2_8k.htm","0001104659-24-086291","https://www.sec.gov/Archives/edgar/data/1158114/000110465924086291/tm2419623d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465924086291/0001104659-24-086291-index.htm",{"symbol":5,"form":5187,"filingdate":2844,"primarydocument":5343,"accessionnumber":5344,"filing_url":5345,"sec_url":5346},"aaoi20240630_10q.htm","0001437749-24-024888","https://www.sec.gov/Archives/edgar/data/1158114/000143774924024888/aaoi20240630_10q.htm","https://www.sec.gov/Archives/edgar/data/1158114/000143774924024888/0001437749-24-024888-index.htm",{"symbol":5,"form":5139,"filingdate":2844,"primarydocument":5251,"accessionnumber":5348,"filing_url":5349,"sec_url":5350},"0001683168-24-005295","https://www.sec.gov/Archives/edgar/data/1158114/000168316824005295/appliedopto_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316824005295/0001683168-24-005295-index.htm",{"symbol":5,"form":5139,"filingdate":3029,"primarydocument":5251,"accessionnumber":5352,"filing_url":5353,"sec_url":5354},"0001683168-24-004054","https://www.sec.gov/Archives/edgar/data/1158114/000168316824004054/appliedopto_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316824004054/0001683168-24-004054-index.htm",{"symbol":5,"form":5139,"filingdate":3057,"primarydocument":5251,"accessionnumber":5356,"filing_url":5357,"sec_url":5358},"0001683168-24-003885","https://www.sec.gov/Archives/edgar/data/1158114/000168316824003885/appliedopto_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316824003885/0001683168-24-003885-index.htm",{"symbol":5,"form":5187,"filingdate":3113,"primarydocument":5360,"accessionnumber":5361,"filing_url":5362,"sec_url":5363},"aaoi20240331c_10q.htm","0001437749-24-015696","https://www.sec.gov/Archives/edgar/data/1158114/000143774924015696/aaoi20240331c_10q.htm","https://www.sec.gov/Archives/edgar/data/1158114/000143774924015696/0001437749-24-015696-index.htm",{"symbol":5,"form":5139,"filingdate":3113,"primarydocument":5251,"accessionnumber":5365,"filing_url":5366,"sec_url":5367},"0001683168-24-003159","https://www.sec.gov/Archives/edgar/data/1158114/000168316824003159/appliedopto_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316824003159/0001683168-24-003159-index.htm",{"symbol":5,"form":5139,"filingdate":3264,"primarydocument":5369,"accessionnumber":5370,"filing_url":5371,"sec_url":5372},"tm248365d1_8k.htm","0001104659-24-033988","https://www.sec.gov/Archives/edgar/data/1158114/000110465924033988/tm248365d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465924033988/0001104659-24-033988-index.htm",{"symbol":5,"form":5163,"filingdate":3314,"primarydocument":5374,"accessionnumber":5375,"filing_url":5376,"sec_url":5377},"aaoi20231231_10k.htm","0001437749-24-005367","https://www.sec.gov/Archives/edgar/data/1158114/000143774924005367/aaoi20231231_10k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000143774924005367/0001437749-24-005367-index.htm",{"symbol":5,"form":5379,"filingdate":3314,"primarydocument":5380,"accessionnumber":5381,"filing_url":5382,"sec_url":5383},"8-K/A","appliedopto_8ka1.htm","0001683168-24-001140","https://www.sec.gov/Archives/edgar/data/1158114/000168316824001140/appliedopto_8ka1.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316824001140/0001683168-24-001140-index.htm",{"symbol":5,"form":5139,"filingdate":3316,"primarydocument":5251,"accessionnumber":5385,"filing_url":5386,"sec_url":5387},"0001683168-24-001123","https://www.sec.gov/Archives/edgar/data/1158114/000168316824001123/appliedopto_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316824001123/0001683168-24-001123-index.htm",{"symbol":5,"form":5139,"filingdate":3470,"primarydocument":5251,"accessionnumber":5389,"filing_url":5390,"sec_url":5391},"0001683168-23-009111","https://www.sec.gov/Archives/edgar/data/1158114/000168316823009111/appliedopto_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316823009111/0001683168-23-009111-index.htm",{"symbol":5,"form":5139,"filingdate":3530,"primarydocument":5393,"accessionnumber":5394,"filing_url":5395,"sec_url":5396},"tm2331117d2_8k.htm","0001104659-23-123656","https://www.sec.gov/Archives/edgar/data/1158114/000110465923123656/tm2331117d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465923123656/0001104659-23-123656-index.htm",{"symbol":5,"form":5139,"filingdate":3539,"primarydocument":5398,"accessionnumber":5399,"filing_url":5400,"sec_url":5401},"tm2331918d1_8k.htm","0001104659-23-122604","https://www.sec.gov/Archives/edgar/data/1158114/000110465923122604/tm2331918d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465923122604/0001104659-23-122604-index.htm",{"symbol":5,"form":5139,"filingdate":3549,"primarydocument":5145,"accessionnumber":5403,"filing_url":5404,"sec_url":5405},"0001683168-23-008465","https://www.sec.gov/Archives/edgar/data/1158114/000168316823008465/aaoi_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316823008465/0001683168-23-008465-index.htm",{"symbol":5,"form":5187,"filingdate":3593,"primarydocument":5407,"accessionnumber":5408,"filing_url":5409,"sec_url":5410},"aaoi20230930_10q.htm","0001437749-23-031255","https://www.sec.gov/Archives/edgar/data/1158114/000143774923031255/aaoi20230930_10q.htm","https://www.sec.gov/Archives/edgar/data/1158114/000143774923031255/0001437749-23-031255-index.htm",{"symbol":5,"form":5139,"filingdate":3593,"primarydocument":5145,"accessionnumber":5412,"filing_url":5413,"sec_url":5414},"0001683168-23-007799","https://www.sec.gov/Archives/edgar/data/1158114/000168316823007799/aaoi_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316823007799/0001683168-23-007799-index.htm",{"symbol":5,"form":5139,"filingdate":5416,"primarydocument":5417,"accessionnumber":5418,"filing_url":5419,"sec_url":5420},"2023-09-13","tm2325837d1_8k.htm","0001104659-23-100154","https://www.sec.gov/Archives/edgar/data/1158114/000110465923100154/tm2325837d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465923100154/0001104659-23-100154-index.htm",{"symbol":5,"form":5139,"filingdate":5422,"primarydocument":5423,"accessionnumber":5424,"filing_url":5425,"sec_url":5426},"2023-09-12","tm2325837d2_8k.htm","0001104659-23-100097","https://www.sec.gov/Archives/edgar/data/1158114/000110465923100097/tm2325837d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465923100097/0001104659-23-100097-index.htm",{"symbol":5,"form":5139,"filingdate":5428,"primarydocument":5145,"accessionnumber":5429,"filing_url":5430,"sec_url":5431},"2023-09-07","0001683168-23-006330","https://www.sec.gov/Archives/edgar/data/1158114/000168316823006330/aaoi_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316823006330/0001683168-23-006330-index.htm",{"symbol":5,"form":5139,"filingdate":5433,"primarydocument":5145,"accessionnumber":5434,"filing_url":5435,"sec_url":5436},"2023-08-17","0001683168-23-005852","https://www.sec.gov/Archives/edgar/data/1158114/000168316823005852/aaoi_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316823005852/0001683168-23-005852-index.htm",{"symbol":5,"form":5187,"filingdate":5438,"primarydocument":5439,"accessionnumber":5440,"filing_url":5441,"sec_url":5442},"2023-08-03","aaoi20230630_10q.htm","0001437749-23-021971","https://www.sec.gov/Archives/edgar/data/1158114/000143774923021971/aaoi20230630_10q.htm","https://www.sec.gov/Archives/edgar/data/1158114/000143774923021971/0001437749-23-021971-index.htm",{"symbol":5,"form":5139,"filingdate":5438,"primarydocument":5145,"accessionnumber":5444,"filing_url":5445,"sec_url":5446},"0001683168-23-005249","https://www.sec.gov/Archives/edgar/data/1158114/000168316823005249/aaoi_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316823005249/0001683168-23-005249-index.htm",{"symbol":5,"form":5139,"filingdate":5448,"primarydocument":5449,"accessionnumber":5450,"filing_url":5451,"sec_url":5452},"2023-07-28","tm2322338d1_8k.htm","0001104659-23-085365","https://www.sec.gov/Archives/edgar/data/1158114/000110465923085365/tm2322338d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465923085365/0001104659-23-085365-index.htm",{"symbol":5,"form":5139,"filingdate":5454,"primarydocument":5145,"accessionnumber":5455,"filing_url":5456,"sec_url":5457},"2023-06-21","0001683168-23-004319","https://www.sec.gov/Archives/edgar/data/1158114/000168316823004319/aaoi_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316823004319/0001683168-23-004319-index.htm",{"symbol":5,"form":5139,"filingdate":5459,"primarydocument":5145,"accessionnumber":5460,"filing_url":5461,"sec_url":5462},"2023-06-14","0001683168-23-004130","https://www.sec.gov/Archives/edgar/data/1158114/000168316823004130/aaoi_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316823004130/0001683168-23-004130-index.htm",{"symbol":5,"form":5139,"filingdate":5464,"primarydocument":5145,"accessionnumber":5465,"filing_url":5466,"sec_url":5467},"2023-06-12","0001683168-23-004080","https://www.sec.gov/Archives/edgar/data/1158114/000168316823004080/aaoi_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316823004080/0001683168-23-004080-index.htm",{"symbol":5,"form":5139,"filingdate":5469,"primarydocument":5145,"accessionnumber":5470,"filing_url":5471,"sec_url":5472},"2023-05-24","0001683168-23-003685","https://www.sec.gov/Archives/edgar/data/1158114/000168316823003685/aaoi_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316823003685/0001683168-23-003685-index.htm",{"symbol":5,"form":5139,"filingdate":5474,"primarydocument":5145,"accessionnumber":5475,"filing_url":5476,"sec_url":5477},"2023-05-04","0001683168-23-002928","https://www.sec.gov/Archives/edgar/data/1158114/000168316823002928/aaoi_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316823002928/0001683168-23-002928-index.htm",{"symbol":5,"form":5187,"filingdate":5474,"primarydocument":5479,"accessionnumber":5480,"filing_url":5481,"sec_url":5482},"aaoi20230331_10q.htm","0001437749-23-012594","https://www.sec.gov/Archives/edgar/data/1158114/000143774923012594/aaoi20230331_10q.htm","https://www.sec.gov/Archives/edgar/data/1158114/000143774923012594/0001437749-23-012594-index.htm",{"symbol":5,"form":5139,"filingdate":5484,"primarydocument":5145,"accessionnumber":5485,"filing_url":5486,"sec_url":5487},"2023-05-03","0001683168-23-002885","https://www.sec.gov/Archives/edgar/data/1158114/000168316823002885/aaoi_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316823002885/0001683168-23-002885-index.htm",{"symbol":5,"form":5139,"filingdate":5489,"primarydocument":5490,"accessionnumber":5491,"filing_url":5492,"sec_url":5493},"2023-03-24","tm2310199d1_8k.htm","0001104659-23-036631","https://www.sec.gov/Archives/edgar/data/1158114/000110465923036631/tm2310199d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465923036631/0001104659-23-036631-index.htm",{"symbol":5,"form":5495,"filingdate":5496,"primarydocument":5497,"accessionnumber":5498,"filing_url":5499,"sec_url":5500},"10-K/A","2023-03-10","tm238983d1_10ka.htm","0001104659-23-031321","https://www.sec.gov/Archives/edgar/data/1158114/000110465923031321/tm238983d1_10ka.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465923031321/0001104659-23-031321-index.htm",{"symbol":5,"form":5163,"filingdate":5502,"primarydocument":5503,"accessionnumber":5504,"filing_url":5505,"sec_url":5506},"2023-02-27","aaoi20221231_10k.htm","0001437749-23-004648","https://www.sec.gov/Archives/edgar/data/1158114/000143774923004648/aaoi20221231_10k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000143774923004648/0001437749-23-004648-index.htm",{"symbol":5,"form":5139,"filingdate":5508,"primarydocument":5509,"accessionnumber":5510,"filing_url":5511,"sec_url":5512},"2023-02-23","applied_8k.htm","0001683168-23-001106","https://www.sec.gov/Archives/edgar/data/1158114/000168316823001106/applied_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316823001106/0001683168-23-001106-index.htm",{"symbol":5,"form":5139,"filingdate":5514,"primarydocument":5509,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"2022-11-21","0001683168-22-007949","https://www.sec.gov/Archives/edgar/data/1158114/000168316822007949/applied_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316822007949/0001683168-22-007949-index.htm",{"symbol":5,"form":5187,"filingdate":5519,"primarydocument":5520,"accessionnumber":5521,"filing_url":5522,"sec_url":5523},"2022-11-03","aaoi20220930_10q.htm","0001437749-22-025784","https://www.sec.gov/Archives/edgar/data/1158114/000143774922025784/aaoi20220930_10q.htm","https://www.sec.gov/Archives/edgar/data/1158114/000143774922025784/0001437749-22-025784-index.htm",{"symbol":5,"form":5139,"filingdate":5519,"primarydocument":5509,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"0001683168-22-007251","https://www.sec.gov/Archives/edgar/data/1158114/000168316822007251/applied_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316822007251/0001683168-22-007251-index.htm",{"symbol":5,"form":5139,"filingdate":5529,"primarydocument":5530,"accessionnumber":5531,"filing_url":5532,"sec_url":5533},"2022-09-15","tm2225831d1_8k.htm","0001104659-22-100456","https://www.sec.gov/Archives/edgar/data/1158114/000110465922100456/tm2225831d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465922100456/0001104659-22-100456-index.htm",{"symbol":5,"form":5187,"filingdate":5535,"primarydocument":5536,"accessionnumber":5537,"filing_url":5538,"sec_url":5539},"2022-08-04","aaoi20220630_10q.htm","0001437749-22-018915","https://www.sec.gov/Archives/edgar/data/1158114/000143774922018915/aaoi20220630_10q.htm","https://www.sec.gov/Archives/edgar/data/1158114/000143774922018915/0001437749-22-018915-index.htm",{"symbol":5,"form":5139,"filingdate":5535,"primarydocument":5509,"accessionnumber":5541,"filing_url":5542,"sec_url":5543},"0001683168-22-005337","https://www.sec.gov/Archives/edgar/data/1158114/000168316822005337/applied_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316822005337/0001683168-22-005337-index.htm",{"symbol":5,"form":5139,"filingdate":5545,"primarydocument":5509,"accessionnumber":5546,"filing_url":5547,"sec_url":5548},"2022-06-10","0001683168-22-004284","https://www.sec.gov/Archives/edgar/data/1158114/000168316822004284/applied_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316822004284/0001683168-22-004284-index.htm",{"symbol":5,"form":5139,"filingdate":5550,"primarydocument":5509,"accessionnumber":5551,"filing_url":5552,"sec_url":5553},"2022-06-03","0001683168-22-004143","https://www.sec.gov/Archives/edgar/data/1158114/000168316822004143/applied_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316822004143/0001683168-22-004143-index.htm",{"symbol":5,"form":5187,"filingdate":5555,"primarydocument":5556,"accessionnumber":5557,"filing_url":5558,"sec_url":5559},"2022-05-05","aaoi20220331_10q.htm","0001437749-22-011149","https://www.sec.gov/Archives/edgar/data/1158114/000143774922011149/aaoi20220331_10q.htm","https://www.sec.gov/Archives/edgar/data/1158114/000143774922011149/0001437749-22-011149-index.htm",{"symbol":5,"form":5139,"filingdate":5555,"primarydocument":5509,"accessionnumber":5561,"filing_url":5562,"sec_url":5563},"0001683168-22-003230","https://www.sec.gov/Archives/edgar/data/1158114/000168316822003230/applied_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316822003230/0001683168-22-003230-index.htm",{"symbol":5,"form":5163,"filingdate":5565,"primarydocument":5566,"accessionnumber":5567,"filing_url":5568,"sec_url":5569},"2022-02-24","aaoi20211231_10k.htm","0001437749-22-004349","https://www.sec.gov/Archives/edgar/data/1158114/000143774922004349/aaoi20211231_10k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000143774922004349/0001437749-22-004349-index.htm",{"symbol":5,"form":5139,"filingdate":5565,"primarydocument":5509,"accessionnumber":5571,"filing_url":5572,"sec_url":5573},"0001683168-22-001247","https://www.sec.gov/Archives/edgar/data/1158114/000168316822001247/applied_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316822001247/0001683168-22-001247-index.htm",{"symbol":5,"form":5139,"filingdate":5575,"primarydocument":5509,"accessionnumber":5576,"filing_url":5577,"sec_url":5578},"2022-01-05","0001683168-22-000083","https://www.sec.gov/Archives/edgar/data/1158114/000168316822000083/applied_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316822000083/0001683168-22-000083-index.htm",{"symbol":5,"form":5139,"filingdate":5580,"primarydocument":5509,"accessionnumber":5581,"filing_url":5582,"sec_url":5583},"2021-11-04","0001683168-21-005248","https://www.sec.gov/Archives/edgar/data/1158114/000168316821005248/applied_8k.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316821005248/0001683168-21-005248-index.htm",{"symbol":5,"form":5187,"filingdate":5580,"primarydocument":5585,"accessionnumber":5586,"filing_url":5587,"sec_url":5588},"aaoi20210930_10q.htm","0001437749-21-025322","https://www.sec.gov/Archives/edgar/data/1158114/000143774921025322/aaoi20210930_10q.htm","https://www.sec.gov/Archives/edgar/data/1158114/000143774921025322/0001437749-21-025322-index.htm",[5590,5610,5621,5634,5647,5664,5681,5696,5707,5719,5733,5751,5766,5778,5789,5803,5814,5823,5836,5846,5856,5869,5888,5903,5913,5923,5933,5944,5956,5970,5980,5994,6007,6020,6033,6045,6063,6075,6088,6099,6108,6115,6124,6133,6143,6150,6158,6170,6194,6224],{"symbol":5,"accessionnumber":5591,"filingdate":35,"sec_url":5592,"tags":5593,"headline":5598,"summary":5599,"sector":5600,"industry":5601,"date_processed":5602,"impact_score":5603,"exhibits":5604,"isLocked":5609},"0001683168-26-007160","https://www.sec.gov/Archives/edgar/data/1158114/000168316826007160/0001683168-26-007160-index.htm",{"events":5594},[5595,5596,5597],"New Major Contract","Financial Instrument Agreement","Credit Facility Entered","Applied Optoelectronics Subsidiary Enters Ten-Year Lease Agreement","On September 10, 2026, Global Technology, Inc., a wholly owned subsidiary of Applied Optoelectronics, Inc., entered into a Factory Premises Lease Agreement with Ningbo Yiduofu Industrial Co., Ltd. The lease is for a building of approximately 38,311.8 square meters located in Ningbo, China, with a term of ten years commencing on September 16, 2026, and expiring on September 15, 2036. The annual rent is RMB 6,896,124, increasing by three percent every three years starting from the third year. The agreement includes rights for Global Technology to make alterations and improvements to the leased property and provisions for the right of first refusal to purchase or renew the lease. This agreement creates a direct financial obligation for Applied Optoelectronics, Inc.","Manufacturing","Semiconductors & Related Devices","2026-09-15 20:07:52","MEDIUM",[5605],{"exhibit_number":5606,"htm_reference":5607,"full_url":5608},"EX-10.1","aaoi_ex1001.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316826007160/aaoi_ex1001.htm",false,{"symbol":5,"accessionnumber":5611,"filingdate":53,"sec_url":5612,"tags":5613,"headline":5615,"summary":5616,"sector":5600,"industry":5601,"date_processed":5617,"impact_score":5603,"exhibits":5618,"isLocked":5609},"0001683168-26-007057","https://www.sec.gov/Archives/edgar/data/1158114/000168316826007057/0001683168-26-007057-index.htm",{"events":5614},[5595],"Applied Optoelectronics Acquires Property for Office and Manufacturing Use","Applied Optoelectronics, Inc. has acquired a property located at 16851 Blue Ridge Commerce Dr., Building 3, Houston, Texas 77489, for $26,783,472.00. The property, consisting of approximately 8.858 acres of land and a 153,928 rentable-square-foot building, will be used for office, warehouse, light manufacturing, and assembly purposes.","2026-09-10 20:06:59",[5619],{"exhibit_number":5606,"htm_reference":5607,"full_url":5620},"https://www.sec.gov/Archives/edgar/data/1158114/000168316826007057/aaoi_ex1001.htm",{"symbol":5,"accessionnumber":5622,"filingdate":89,"sec_url":5623,"tags":5624,"headline":5627,"summary":5628,"sector":5600,"industry":5601,"date_processed":5629,"impact_score":5603,"exhibits":5630,"isLocked":5609},"0001683168-26-006862","https://www.sec.gov/Archives/edgar/data/1158114/000168316826006862/0001683168-26-006862-index.htm",{"events":5625},[5595,5596,5626],"Securities Purchase Agreement","Applied Optoelectronics Enters into New Lease Agreements for Industrial Buildings","Applied Optoelectronics, Inc. has entered into two separate lease agreements with Hightower Phase II Owner, LLC for two industrial buildings in Houston, Texas. The leases cover approximately 1.1 million square feet of industrial space and include terms for construction, rent, purchase options, and security deposits. The agreements are material as they involve significant financial commitments and real estate obligations.","2026-09-01 20:27:40",[5631],{"exhibit_number":5606,"htm_reference":5632,"full_url":5633},"aaoi_ex1002.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316826006862/aaoi_ex1002.htm",{"symbol":5,"accessionnumber":5635,"filingdate":124,"sec_url":5636,"tags":5637,"headline":5640,"summary":5641,"sector":5600,"industry":5601,"date_processed":5642,"impact_score":5643,"exhibits":5644,"isLocked":5609},"0001683168-26-006693","https://www.sec.gov/Archives/edgar/data/1158114/000168316826006693/0001683168-26-006693-index.htm",{"events":5638},[5639],"Corporate Update","Applied Optoelectronics Updates Indemnification Agreement for Directors and Officers","On August 18, 2026, Applied Optoelectronics, Inc.'s Board of Directors approved an updated indemnification agreement for its directors and certain executive officers. This agreement, which will replace existing indemnification agreements, aims to clarify indemnification and advancement rights, address liability insurance coverage, and support the company's ability to attract and retain qualified directors and officers. The agreement provides for indemnification to the fullest extent permitted by law and advances expenses, including legal fees, incurred in connection with proceedings related to the directors' or officers' service. A copy of the Indemnification Agreement is filed as Exhibit 10.1 to this Current Report on Form 8-K.","2026-08-24 20:04:56","LOW",[5645],{"exhibit_number":5606,"htm_reference":5607,"full_url":5646},"https://www.sec.gov/Archives/edgar/data/1158114/000168316826006693/aaoi_ex1001.htm",{"symbol":5,"accessionnumber":5648,"filingdate":130,"sec_url":5649,"tags":5650,"headline":5652,"summary":5653,"sector":5600,"industry":5601,"date_processed":5654,"impact_score":5603,"exhibits":5655,"isLocked":5609},"0001104659-26-099688","https://www.sec.gov/Archives/edgar/data/1158114/000110465926099688/0001104659-26-099688-index.htm",{"events":5651},[5626,5596],"Applied Optoelectronics Enters into Equity Distribution Agreement","Applied Optoelectronics, Inc. has entered into an Equity Distribution Agreement with Raymond James & Associates, Inc. and Needham & Company, LLC, allowing the company to issue and sell up to $600 million of its common stock through the sales agents. The agreement includes terms for compensation, reimbursement of expenses, indemnification, and termination conditions. The shares have been registered under the Securities Act.","2026-08-21 20:14:55",[5656,5660],{"exhibit_number":5657,"htm_reference":5658,"full_url":5659},"EX-1.1","tm2623389d2_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465926099688/tm2623389d2_ex1-1.htm",{"exhibit_number":5661,"htm_reference":5662,"full_url":5663},"EX-5.1","tm2623389d2_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465926099688/tm2623389d2_ex5-1.htm",{"symbol":5,"accessionnumber":5665,"filingdate":196,"sec_url":5666,"tags":5667,"headline":5672,"summary":5673,"sector":5600,"industry":5601,"date_processed":5674,"impact_score":5675,"exhibits":5676,"isLocked":5609},"0001683168-26-006055","https://www.sec.gov/Archives/edgar/data/1158114/000168316826006055/0001683168-26-006055-index.htm",{"events":5668},[5669,5670,5671],"Earnings Beat","General Statement","Non-Reliance on Previously Issued Financial Statements","Applied Optoelectronics Reports Record Q2 Revenue and Returns to Non-GAAP Profitability","Applied Optoelectronics, Inc. announced its financial results for the second quarter of 2026, reporting record revenue of $191.9 million and a return to non-GAAP profitability with a non-GAAP net income of $5.5 million. The company saw strong demand for its 800G products, which more than doubled sequentially. For the third quarter of 2026, the company expects revenue in the range of $255 million to $290 million and non-GAAP net income between $10.1 million and $24.0 million.","2026-08-06 20:13:57","HIGH",[5677],{"exhibit_number":5678,"htm_reference":5679,"full_url":5680},"EX-99.1","aaoi_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316826006055/aaoi_ex9901.htm",{"symbol":5,"accessionnumber":5682,"filingdate":344,"sec_url":5683,"tags":5684,"headline":5687,"summary":5688,"sector":5600,"industry":5601,"date_processed":5689,"impact_score":5603,"exhibits":5690,"isLocked":5609},"0001683168-26-005221","https://www.sec.gov/Archives/edgar/data/1158114/000168316826005221/0001683168-26-005221-index.htm",{"events":5685},[5595,5596,5686],"Director Elections Results","Applied Optoelectronics Enters into $94.1M Design-Build Agreement for Cleanroom Construction","Applied Optoelectronics, Inc. has entered into a $94.1 million Design-Build Agreement with LCC3 Solution Inc. for the construction of a cleanroom facility in Houston, Texas. The project includes approximately 195,591 square feet of cleanroom space, 36,500 square feet of office space, and 73,780 square feet for shipping, quality testing, and inventory operations. The agreement includes provisions for liquidated damages, schedule-based incentives, and performance-based incentives. Payments are based on progress with a 10% retainage, and the project is targeted for substantial completion by January 10, 2027.","2026-07-01 20:06:56",[5691,5693],{"exhibit_number":5606,"htm_reference":5607,"full_url":5692},"https://www.sec.gov/Archives/edgar/data/1158114/000168316826005221/aaoi_ex1001.htm",{"exhibit_number":5694,"htm_reference":5632,"full_url":5695},"EX-10.2","https://www.sec.gov/Archives/edgar/data/1158114/000168316826005221/aaoi_ex1002.htm",{"symbol":5,"accessionnumber":5697,"filingdate":404,"sec_url":5698,"tags":5699,"headline":5701,"summary":5702,"sector":5600,"industry":5601,"date_processed":5703,"impact_score":5603,"exhibits":5704,"isLocked":5609},"0001683168-26-004885","https://www.sec.gov/Archives/edgar/data/1158114/000168316826004885/0001683168-26-004885-index.htm",{"events":5700},[5597],"Applied Optoelectronics Subsidiary Enters New Credit Line Agreement","On June 11, 2026, Global Technology, Inc., a subsidiary of Applied Optoelectronics, Inc., entered into a one-year credit line agreement with Shanghai Pudong Development Bank Co., Ltd. This new agreement, which replaces a previous credit facility, provides Global Technology with a credit line of up to RMB 500,000,000 to support its working capital needs and general business operations. The credit line includes provisions for working capital loans, fixed asset loans, and bank acceptance bills, with certain portions available on a revolving basis. The agreement is secured by real property previously mortgaged to the Bank.","2026-06-16 21:17:55",[5705],{"exhibit_number":5606,"htm_reference":5607,"full_url":5706},"https://www.sec.gov/Archives/edgar/data/1158114/000168316826004885/aaoi_ex1001.htm",{"symbol":5,"accessionnumber":5708,"filingdate":446,"sec_url":5709,"tags":5710,"headline":5713,"summary":5714,"sector":5600,"industry":5601,"date_processed":5715,"impact_score":5603,"exhibits":5716,"isLocked":5609},"0001683168-26-004596","https://www.sec.gov/Archives/edgar/data/1158114/000168316826004596/0001683168-26-004596-index.htm",{"events":5711},[5712,5670],"Equity Plan Approved","Applied Optoelectronics, Inc. Approves New 2026 Equity Incentive Plan","Applied Optoelectronics, Inc. announced that its shareholders approved the 2026 Equity Incentive Plan at the company's 2026 Annual Meeting of Shareholders on June 4, 2026. The new plan replaces the prior 2021 and 2013 equity incentive plans and authorizes the issuance of an additional 2,500,000 shares of the company's common stock. The plan also allows for the issuance of shares previously reserved under the 2021 plan. The approval of the plan was one of several proposals voted on at the annual meeting, which also included the election of directors, ratification of the company's independent registered public accounting firm, and an advisory vote on the compensation of named executive officers.","2026-06-05 21:25:41",[5717],{"exhibit_number":5606,"htm_reference":5607,"full_url":5718},"https://www.sec.gov/Archives/edgar/data/1158114/000168316826004596/aaoi_ex1001.htm",{"symbol":5,"accessionnumber":5720,"filingdate":534,"sec_url":5721,"tags":5722,"headline":5652,"summary":5724,"sector":5600,"industry":5601,"date_processed":5725,"impact_score":5603,"exhibits":5726,"isLocked":5609},"0001104659-26-061168","https://www.sec.gov/Archives/edgar/data/1158114/000110465926061168/0001104659-26-061168-index.htm",{"events":5723},[5626],"Applied Optoelectronics, Inc. has entered into an Equity Distribution Agreement with Raymond James & Associates, Inc. and Needham & Company, LLC, allowing the company to issue and sell shares of its common stock up to an aggregate offering price of $600 million. The sales will be made through the sales agents in 'at the market' offerings. The sales agents will be entitled to compensation of 2% of the gross sales price of the shares sold. The agreement can be terminated by either party at any time.","2026-05-14 20:09:40",[5727,5730],{"exhibit_number":5657,"htm_reference":5728,"full_url":5729},"tm2614157d2_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465926061168/tm2614157d2_ex1-1.htm",{"exhibit_number":5661,"htm_reference":5731,"full_url":5732},"tm2614157d2_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465926061168/tm2614157d2_ex5-1.htm",{"symbol":5,"accessionnumber":5734,"filingdate":540,"sec_url":5735,"tags":5736,"headline":5739,"summary":5740,"sector":5600,"industry":5601,"date_processed":5741,"impact_score":5603,"exhibits":5742,"isLocked":5609},"0001683168-26-003817","https://www.sec.gov/Archives/edgar/data/1158114/000168316826003817/0001683168-26-003817-index.htm",{"events":5737},[5595,5738,5639],"Strategic Partnership","Applied Optoelectronics Enters into Three New Lease Agreements","Applied Optoelectronics, Inc. has entered into three separate lease agreements for industrial buildings in Houston, Texas, with an initial term of 123 months each. The leases are intended for manufacturing, warehouse, and office use. Each lease includes an initial rent abatement period and escalating base rent, with specific schedules for each building. Additionally, the company has the option to purchase the buildings, with an aggregate purchase price of $102,250,000.","2026-05-13 20:11:43",[5743,5745,5747],{"exhibit_number":5606,"htm_reference":5607,"full_url":5744},"https://www.sec.gov/Archives/edgar/data/1158114/000168316826003817/aaoi_ex1001.htm",{"exhibit_number":5694,"htm_reference":5632,"full_url":5746},"https://www.sec.gov/Archives/edgar/data/1158114/000168316826003817/aaoi_ex1002.htm",{"exhibit_number":5748,"htm_reference":5749,"full_url":5750},"EX-10.3","aaoi_ex1003.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316826003817/aaoi_ex1003.htm",{"symbol":5,"accessionnumber":5752,"filingdate":557,"sec_url":5753,"tags":5754,"headline":5758,"summary":5759,"sector":5600,"industry":5601,"date_processed":5760,"impact_score":5643,"exhibits":5761,"isLocked":5609},"0001683168-26-003572","https://www.sec.gov/Archives/edgar/data/1158114/000168316826003572/0001683168-26-003572-index.htm",{"events":5755},[5756,5757],"Auditor Dismissed","New Auditor Appointed","Applied Optoelectronics Dismisses Grant Thornton and Appoints PwC as New Auditor","Applied Optoelectronics, Inc. has dismissed its independent registered public accounting firm, Grant Thornton LLP, and appointed PricewaterhouseCoopers LLP (PwC) as its new auditor for the fiscal year ending December 31, 2026. The decision followed a competitive selection process by the Audit Committee. Grant Thornton's dismissal does not affect its engagement for the quarter ending March 31, 2026. There were no disagreements with Grant Thornton on accounting principles or practices during the fiscal years ended December 31, 2025 and 2024, and the subsequent interim period through May 4, 2026. The company did not consult with PwC regarding accounting matters prior to the appointment.","2026-05-08 12:00:57",[5762],{"exhibit_number":5763,"htm_reference":5764,"full_url":5765},"EX-16.1","aaoi_1601.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316826003572/aaoi_1601.htm",{"symbol":5,"accessionnumber":5767,"filingdate":563,"sec_url":5768,"tags":5769,"headline":5772,"summary":5773,"sector":5600,"industry":5601,"date_processed":5774,"impact_score":5675,"exhibits":5775,"isLocked":5609},"0001683168-26-003562","https://www.sec.gov/Archives/edgar/data/1158114/000168316826003562/0001683168-26-003562-index.htm",{"events":5770},[5670,5771,5671,5639],"Earnings Miss","Applied Optoelectronics Reports First Quarter 2026 Financial Results and Outlook","Applied Optoelectronics, Inc. reported its first quarter 2026 financial results, showing record revenue of $151.1 million, a GAAP net loss of $14.3 million, and a non-GAAP net loss of $4.9 million. The company also provided an outlook for the second quarter, expecting revenue between $180 million and $198 million. The company's GAAP gross margin was 29.1%, and non-GAAP gross margin was 29.2%. The company's management highlighted strong demand for its 800G transceivers and 1.6 Tb products, particularly in the datacenter sector.","2026-05-07 20:08:42",[5776],{"exhibit_number":5678,"htm_reference":5679,"full_url":5777},"https://www.sec.gov/Archives/edgar/data/1158114/000168316826003562/aaoi_ex9901.htm",{"symbol":5,"accessionnumber":5779,"filingdate":667,"sec_url":5780,"tags":5781,"headline":5783,"summary":5784,"sector":5600,"industry":5601,"date_processed":5785,"impact_score":5603,"exhibits":5786,"isLocked":5609},"0001683168-26-002858","https://www.sec.gov/Archives/edgar/data/1158114/000168316826002858/0001683168-26-002858-index.htm",{"events":5782},[5595,5596],"Applied Optoelectronics Acquires Real Estate for Manufacturing and Office Use","Applied Optoelectronics, Inc. has entered into a Purchase and Sale Agreement with SRPF D/Kirby Industrial, L.P. to acquire real property and improvements in Pearland, Texas, for $58,428,612. The property, totaling approximately 388,133 square feet, will be used for office, warehouse, manufacturing, and assembly purposes. The agreement also creates a direct financial obligation for the company.","2026-04-13 20:05:55",[5787],{"exhibit_number":5606,"htm_reference":5607,"full_url":5788},"https://www.sec.gov/Archives/edgar/data/1158114/000168316826002858/aaoi_ex1001.htm",{"symbol":5,"accessionnumber":5141,"filingdate":789,"sec_url":5143,"tags":5790,"headline":5793,"summary":5794,"sector":5600,"industry":5601,"date_processed":5795,"impact_score":5603,"exhibits":5796,"isLocked":5609},{"events":5791},[5792,5595],"Material Agreement Amendment","Applied Optoelectronics Increases Share Offering Capacity by $250 Million","On March 12, 2026, Applied Optoelectronics, Inc. amended its Equity Distribution Agreement with Raymond James & Associates, Inc. and Needham & Company, LLC, increasing the total amount of shares that can be offered and sold from $250 million to $500 million. The amendment allows the company to raise additional capital through the sale of its common stock. The agreement provides for sales of shares through the sales agents in 'at the market' offerings, with the company having no obligation to sell any shares. The sales agents are entitled to compensation of 2% of the gross sales price of the shares sold and may be reimbursed for certain expenses. The offering will terminate upon the sale of all shares subject to the agreement or upon termination by the company or the sales agents.","2026-03-12 20:34:40",[5797,5800],{"exhibit_number":5661,"htm_reference":5798,"full_url":5799},"tm268500d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465926027101/tm268500d1_ex5-1.htm",{"exhibit_number":5657,"htm_reference":5801,"full_url":5802},"tm268500d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465926027101/tm268500d1_ex1-1.htm",{"symbol":5,"accessionnumber":5146,"filingdate":818,"sec_url":5148,"tags":5804,"headline":5806,"summary":5807,"sector":5600,"industry":5601,"date_processed":5808,"impact_score":5603,"exhibits":5809,"isLocked":5609},{"events":5805},[5595,5596],"Applied Optoelectronics, Inc. Enters New Contract for Cleanroom Construction","Applied Optoelectronics, Inc. has entered into a contract with LCC3 Solution Inc. for the design and construction of a cleanroom project. The total contract amount is approximately $30,885,000, with payments based on progress. The contract includes potential schedule-based and performance-based incentives, as well as liquidated damages for delays. The project is targeted for substantial completion by September 30, 2026.","2026-03-05 21:06:57",[5810,5812],{"exhibit_number":5606,"htm_reference":5607,"full_url":5811},"https://www.sec.gov/Archives/edgar/data/1158114/000168316826001522/aaoi_ex1001.htm",{"exhibit_number":5694,"htm_reference":5632,"full_url":5813},"https://www.sec.gov/Archives/edgar/data/1158114/000168316826001522/aaoi_ex1002.htm",{"symbol":5,"accessionnumber":5150,"filingdate":837,"sec_url":5152,"tags":5815,"headline":5817,"summary":5818,"sector":5600,"industry":5601,"date_processed":5819,"impact_score":5603,"exhibits":5820,"isLocked":5609},{"events":5816},[5595,5596,5626],"Applied Optoelectronics, Inc. Enters into Lease Agreement for New Premises","Applied Optoelectronics, Inc. has entered into a Lease Agreement with Blue Ridge Commerce Center West LLC for approximately 153,928 rentable square feet of space in Houston, Texas, effective February 10, 2026. The lease is for a term of 130 months, with escalating rent payments starting at $5.16 per rentable square foot for the first five months and increasing to $14.56 per rentable square foot by the final 10 months. The lease includes a tenant improvement allowance, prepaid rent, and a security deposit. The agreement also provides for scheduled reductions of the security deposit and includes a one-time early termination right and a purchase option for the Company.","2026-02-27 21:41:44",[5821],{"exhibit_number":5606,"htm_reference":5607,"full_url":5822},"https://www.sec.gov/Archives/edgar/data/1158114/000168316826001360/aaoi_ex1001.htm",{"symbol":5,"accessionnumber":5155,"filingdate":843,"sec_url":5157,"tags":5824,"headline":5826,"summary":5827,"sector":5600,"industry":5601,"date_processed":5828,"impact_score":5603,"exhibits":5829,"isLocked":5609},{"events":5825},[5595,5626],"Applied Optoelectronics Announces $250 Million Equity Distribution Agreement","On February 26, 2026, Applied Optoelectronics, Inc. entered into an Equity Distribution Agreement with Raymond James & Associates, Inc. and Needham & Company, LLC, authorizing the sale of up to $250 million of the company's common stock through the sales agents. The agreement allows for sales in 'at the market' offerings and the company will pay a 2% commission on gross sales and reimburse certain expenses up to $10,000. The offering can be terminated by either party at any time.","2026-02-26 21:56:41",[5830,5833],{"exhibit_number":5661,"htm_reference":5831,"full_url":5832},"tm266210d2_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465926020600/tm266210d2_ex5-1.htm",{"exhibit_number":5657,"htm_reference":5834,"full_url":5835},"tm266210d2_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465926020600/tm266210d2_ex1-1.htm",{"symbol":5,"accessionnumber":5159,"filingdate":843,"sec_url":5161,"tags":5837,"headline":5840,"summary":5841,"sector":5600,"industry":5601,"date_processed":5842,"impact_score":5603,"exhibits":5843,"isLocked":5609},{"events":5838},[5669,5670,5839],"Executive Compensation Detail","Applied Optoelectronics Reports Record Full Year 2025 Results with Narrowed Q4 Loss","Applied Optoelectronics, Inc. (AOI) reported its financial results for the fourth quarter and full year of 2025, showing a narrowed net loss of $0.6 million or $0.01 per basic share for Q4 2025 compared to a net loss of $1.0 million or $0.02 per basic share in Q4 2024. For the full year 2025, AOI reported a GAAP net loss of $38.2 million or $0.64 per basic share, an improvement from the $186.7 million or $4.50 per basic share loss in 2024. The company also provided its outlook for the first quarter of 2026, expecting revenue between $150 million and $165 million and a non-GAAP net income ranging from a loss of $7.0 million to a loss of $0.3 million.","2026-02-26 21:08:44",[5844],{"exhibit_number":5678,"htm_reference":5679,"full_url":5845},"https://www.sec.gov/Archives/edgar/data/1158114/000168316826001315/aaoi_ex9901.htm",{"symbol":5,"accessionnumber":5169,"filingdate":873,"sec_url":5171,"tags":5847,"headline":5850,"summary":5851,"sector":5600,"industry":5601,"date_processed":5852,"impact_score":5643,"exhibits":5853,"isLocked":5609},{"events":5848},[5849],"Executive Employment Agreement","Applied Optoelectronics, Inc. Amends Executive Severance Agreements","On February 13, 2026, Applied Optoelectronics, Inc. announced amendments to the Employment Agreements of its Chief Financial Officer, Senior Vice Presidents, and Chief Legal Officer, enhancing severance payments and benefits in the event of termination without cause or resignation for good reason, especially within a year of a Change of Control.","2026-02-19 21:04:41",[5854],{"exhibit_number":5606,"htm_reference":5607,"full_url":5855},"https://www.sec.gov/Archives/edgar/data/1158114/000168316826001184/aaoi_ex1001.htm",{"symbol":5,"accessionnumber":5174,"filingdate":891,"sec_url":5176,"tags":5857,"headline":5862,"summary":5863,"sector":5600,"industry":5601,"date_processed":5864,"impact_score":5675,"exhibits":5865,"isLocked":5609},{"events":5858},[5595,5738,5859,5860,5861],"Facility Closure","Restructuring Costs","Severance Payout","Applied Optoelectronics Breaks Ground on New Manufacturing Facility","Applied Optoelectronics, Inc. (NASDAQ: AAOI) held a groundbreaking ceremony on February 10, 2026, for a new 210,000 square foot manufacturing facility in Sugar Land, Texas. The facility is expected to cost up to $300 million by the end of the next year and is planned to create 500 local jobs. AOI aims to position itself as one of the largest domestic suppliers of optical transceivers for the AI and datacenter industry.","2026-02-13 12:37:42",[5866],{"exhibit_number":5678,"htm_reference":5867,"full_url":5868},"tm266320d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465926014691/tm266320d1_ex99-1.htm",{"symbol":5,"accessionnumber":5178,"filingdate":1174,"sec_url":5180,"tags":5870,"headline":5874,"summary":5875,"sector":5600,"industry":5601,"date_processed":5876,"impact_score":5603,"exhibits":5877,"isLocked":5609},{"1.01":5871,"2.03":5872},[5596],[5873],"New Debt Issued","Applied Optoelectronics Subsidiary Enters into Credit Facility with Taishin Bank","On November 27, 2025, Prime World International Holdings, Ltd., a wholly owned subsidiary of Applied Optoelectronics, Inc., entered into a credit facility with Taishin International Bank in Taiwan. The facility includes a NT$100,000,000 line of credit and a US$2,000,000 line of credit, both of which are set to expire on October 31, 2026. The NT$100M Credit Line allows for short-term loans with a three-month draw term, while the US$2M Credit Line is used for foreign exchange hedging transactions. The credit facility is secured by a promissory note between Prime World and the Bank.","2025-12-03 22:25:57",[5878,5880,5882,5884],{"exhibit_number":5606,"htm_reference":5607,"full_url":5879},"https://www.sec.gov/Archives/edgar/data/1158114/000168316825008857/aaoi_ex1001.htm",{"exhibit_number":5694,"htm_reference":5632,"full_url":5881},"https://www.sec.gov/Archives/edgar/data/1158114/000168316825008857/aaoi_ex1002.htm",{"exhibit_number":5748,"htm_reference":5749,"full_url":5883},"https://www.sec.gov/Archives/edgar/data/1158114/000168316825008857/aaoi_ex1003.htm",{"exhibit_number":5885,"htm_reference":5886,"full_url":5887},"EX-10.4","aaoi_ex1004.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316825008857/aaoi_ex1004.htm",{"symbol":5,"accessionnumber":5183,"filingdate":1274,"sec_url":5185,"tags":5889,"headline":5893,"summary":5894,"sector":5600,"industry":5601,"date_processed":5895,"impact_score":5603,"exhibits":5896,"isLocked":5609},{"1.01":5890,"9.01":5891},[5626],[5892],"Exhibits Furnished","Applied Optoelectronics Announces New Equity Distribution Agreement","On November 7, 2025, Applied Optoelectronics, Inc. entered into an Equity Distribution Agreement with Raymond James & Associates, Inc. and Needham & Company, LLC, allowing for the sale of up to $180 million of the Company's common stock through the Sales Agents. The agreement includes terms for compensation, reimbursement for certain expenses, and indemnification. The offering is subject to termination conditions and will conclude upon the sale of all Shares under the Agreement.","2025-11-07 21:20:56",[5897,5900],{"exhibit_number":5657,"htm_reference":5898,"full_url":5899},"tm2530072d2_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465925108503/tm2530072d2_ex1-1.htm",{"exhibit_number":5661,"htm_reference":5901,"full_url":5902},"tm2530072d2_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465925108503/tm2530072d2_ex5-1.htm",{"symbol":5,"accessionnumber":5193,"filingdate":1280,"sec_url":5195,"tags":5904,"headline":5907,"summary":5908,"sector":5600,"industry":5601,"date_processed":5909,"impact_score":5643,"exhibits":5910,"isLocked":5609},{"2.02":5905,"9.01":5906},[5670],[5892],"Applied Optoelectronics Reports Strong Q3 2025 Results with Record CATV Revenue","Applied Optoelectronics, Inc. reported its third-quarter 2025 financial results, highlighting strong performance in its CATV business with record quarterly revenue of $70.6 million. The company delivered total revenue of $118.6 million, up from $65.2 million in the same period of 2024. Despite a GAAP net loss of $17.9 million, the company improved its non-GAAP net loss to $5.4 million. AOI also provided guidance for the fourth quarter of 2025, expecting revenue between $125 million and $140 million.","2025-11-06 21:15:57",[5911],{"exhibit_number":5678,"htm_reference":5679,"full_url":5912},"https://www.sec.gov/Archives/edgar/data/1158114/000168316825008029/aaoi_ex9901.htm",{"symbol":5,"accessionnumber":5197,"filingdate":1296,"sec_url":5199,"tags":5914,"headline":5917,"summary":5918,"sector":5600,"industry":5601,"date_processed":5919,"impact_score":5603,"exhibits":5920,"isLocked":5609},{"1.01":5915,"2.03":5916},[5595],[5873],"Prime World Enters New Premise Lease Agreement with International Games System Co., Ltd.","On October 28, 2025, Prime World International Holdings Ltd., a subsidiary of Applied Optoelectronics, Inc., entered into a new Premise Lease Agreement with International Games System Co., Ltd. The agreement pertains to the property located at No. 49, Wugong 6th Road, Wugu District, New Taipei City. Prime World will lease the remaining portion of the property, totaling approximately 54,086 square feet, making it the sole tenant of the entire property. The lease term runs from December 1, 2025, to October 31, 2040, with rent increasing by approximately 3% every five years. Prime World retains rights such as a right of first refusal to purchase the property and protection against early termination during the first eight years of the lease. This lease agreement also constitutes a direct financial obligation for Applied Optoelectronics, Inc. under Item 2.03.","2025-11-03 21:06:43",[5921],{"exhibit_number":5606,"htm_reference":5607,"full_url":5922},"https://www.sec.gov/Archives/edgar/data/1158114/000168316825007913/aaoi_ex1001.htm",{"symbol":5,"accessionnumber":5201,"filingdate":1442,"sec_url":5203,"tags":5924,"headline":5927,"summary":5928,"sector":5600,"industry":5601,"date_processed":5929,"impact_score":5603,"exhibits":5930,"isLocked":5609},{"1.01":5925,"2.03":5926},[5595],[5873],"Applied Optoelectronics Enters Lease Agreement for New Manufacturing Facility","On September 19, 2025, Applied Optoelectronics, Inc. entered into a 126-month lease agreement with Coleman Logistics Assets LLC for approximately 209,665 square feet of space in Sugar Land, Texas. The leased premises will be used primarily for manufacturing and related operations. The lease includes an abatement of base rent for the first seven months, with escalations thereafter, and additional terms such as options to renew and rights of first refusal and offer. The lease is classified under SEC Item 1.01 and the associated financial obligation under SEC Item 2.03.","2025-09-24 20:02:57",[5931],{"exhibit_number":5606,"htm_reference":5607,"full_url":5932},"https://www.sec.gov/Archives/edgar/data/1158114/000168316825007212/aaoi_ex1001.htm",{"symbol":5,"accessionnumber":5205,"filingdate":1518,"sec_url":5207,"tags":5934,"headline":5938,"summary":5939,"sector":5600,"industry":5601,"date_processed":5940,"impact_score":5603,"exhibits":5941,"isLocked":5609},{"1.01":5935,"2.03":5936,"9.01":5937},[5595],[5873],[5892],"Applied Optoelectronics Subsidiary Enters 15-Year Lease Agreement in Taiwan","On September 1, 2025, Prime World International Holdings Ltd., a subsidiary of Applied Optoelectronics, Inc., entered into a 15-year lease agreement for a facility in New Taipei City, Taiwan. The lease includes a renovation period without rent, followed by a rent schedule that increases every five years. The lease agreement also includes rights for Prime World, such as the right of first refusal to purchase the property if the lessor decides to sell and the right to renew the lease under the same terms offered to other prospective tenants.","2025-09-04 12:04:41",[5942],{"exhibit_number":5606,"htm_reference":5607,"full_url":5943},"https://www.sec.gov/Archives/edgar/data/1158114/000168316825006678/aaoi_ex1001.htm",{"symbol":5,"accessionnumber":5210,"filingdate":1546,"sec_url":5212,"tags":5945,"headline":5893,"summary":5947,"sector":5600,"industry":5601,"date_processed":5948,"impact_score":5603,"exhibits":5949,"isLocked":5609},{"1.01":5946},[5626],"On August 27, 2025, Applied Optoelectronics, Inc. entered into an Equity Distribution Agreement with Raymond James & Associates, Inc. and Needham & Company, LLC. This agreement allows the company to issue and sell up to $150 million of its common stock through the Sales Agents. The Sales Agents will receive compensation of 2% of the gross sales price and may be reimbursed for certain expenses. The agreement may be terminated by either party at any time.","2025-08-27 20:14:51",[5950,5953],{"exhibit_number":5657,"htm_reference":5951,"full_url":5952},"tm2523795d2_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465925084009/tm2523795d2_ex1-1.htm",{"exhibit_number":5661,"htm_reference":5954,"full_url":5955},"tm2523795d2_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465925084009/tm2523795d2_ex5-1.htm",{"symbol":5,"accessionnumber":5214,"filingdate":1551,"sec_url":5216,"tags":5957,"headline":5964,"summary":5965,"sector":5600,"industry":5601,"date_processed":5966,"impact_score":5603,"exhibits":5967,"isLocked":5609},{"1.01":5958,"1.02":5959,"2.03":5961,"9.01":5963},[5595,5596],[5960],"Contract Termination",[5962],"Off-Balance Sheet Obligation",[5892],"Prime World International Holdings Ltd. Terminates Lease Agreement with San Ho Electric Machinery Industry Co., Ltd.","On August 20, 2025, Prime World International Holdings Ltd., a wholly owned subsidiary of Applied Optoelectronics, Inc., agreed to terminate its land and building lease with San Ho Electric Machinery Industry Co., Ltd. effective August 31, 2025. Prime World will pay San Ho NT$9,400,000 in full settlement of all claims arising from the early termination. The Termination Agreement concludes all further claims between the parties.","2025-08-26 20:07:13",[5968],{"exhibit_number":5606,"htm_reference":5607,"full_url":5969},"https://www.sec.gov/Archives/edgar/data/1158114/000168316825006467/aaoi_ex1001.htm",{"symbol":5,"accessionnumber":5223,"filingdate":1618,"sec_url":5225,"tags":5971,"headline":5974,"summary":5975,"sector":5600,"industry":5601,"date_processed":5976,"impact_score":5643,"exhibits":5977,"isLocked":5609},{"2.02":5972,"9.01":5973},[5670],[5892],"Applied Optoelectronics Reports Q2 2025 Financial Results with Increased Revenue and Gross Margin","Applied Optoelectronics, Inc. (NASDAQ: AAOI) reported its financial results for the second quarter of 2025, showing GAAP revenue of $103.0 million, up from $43.3 million in Q2 2024. GAAP gross margin was 30.3%, compared to 22.1% in the same period last year. The company's GAAP net loss was $9.1 million, or $0.16 per share, due to elevated operating expenses despite strong revenue growth. Non-GAAP net loss was $8.8 million, or $0.16 per share. Management anticipates continued growth in both the datacenter and CATV businesses, with expectations for meaningful shipments of 800G products in the second half of 2025.","2025-08-21 23:34:03",[5978],{"exhibit_number":5678,"htm_reference":5679,"full_url":5979},"https://www.sec.gov/Archives/edgar/data/1158114/000168316825005755/aaoi_ex9901.htm",{"symbol":5,"accessionnumber":5227,"filingdate":1623,"sec_url":5229,"tags":5981,"headline":5986,"summary":5987,"sector":5600,"industry":5601,"date_processed":5988,"impact_score":5603,"exhibits":5989,"isLocked":5609},{"1.01":5982,"2.03":5983,"9.01":5984},[5596],[5597],[5985],"No viable tag","Applied Optoelectronics Enters into $75M Credit Facility","Applied Optoelectronics, Inc. has entered into a Loan and Security Agreement with BOKF, NA dba BOK Financial, establishing a three-year, $35 million revolving line of credit with an accordion feature allowing for an additional $15 million in commitments, totaling $75 million. The Credit Facility is secured by substantially all of the Company's assets and will be used for general working capital and business operations. The borrowings will bear interest at a rate of Term SOFR plus 0.10% and the Applicable Margin.","2025-08-22 00:19:44",[5990,5992],{"exhibit_number":5606,"htm_reference":5607,"full_url":5991},"https://www.sec.gov/Archives/edgar/data/1158114/000168316825005710/aaoi_ex1001.htm",{"exhibit_number":5694,"htm_reference":5632,"full_url":5993},"https://www.sec.gov/Archives/edgar/data/1158114/000168316825005710/aaoi_ex1002.htm",{"symbol":5,"accessionnumber":5231,"filingdate":1633,"sec_url":5233,"tags":5995,"headline":5999,"summary":6000,"sector":5600,"industry":5601,"date_processed":6001,"impact_score":5603,"exhibits":6002,"isLocked":5609},{"1.01":5996,"2.03":5997,"9.01":5998},[5596],[5597],[5985],"Global Technology, Inc. Enters into Revolving Credit Line Agreement","On July 29, 2025, Global Technology, Inc., a wholly owned subsidiary of Applied Optoelectronics, Inc., entered into a five-year revolving credit line agreement totaling 250,000,000 RMB with Shanghai Pudong Development Bank Co., Ltd. The credit line will be used for general corporate and capital investment purposes. The agreement also includes a Mortgage Contract Security Agreement, securing the credit line with real property owned by Global Technology and mortgaged to the Bank.","2025-08-22 01:21:56",[6003,6005],{"exhibit_number":5606,"htm_reference":5607,"full_url":6004},"https://www.sec.gov/Archives/edgar/data/1158114/000168316825005626/aaoi_ex1001.htm",{"exhibit_number":5694,"htm_reference":5632,"full_url":6006},"https://www.sec.gov/Archives/edgar/data/1158114/000168316825005626/aaoi_ex1002.htm",{"symbol":5,"accessionnumber":5235,"filingdate":1673,"sec_url":5237,"tags":6008,"headline":6014,"summary":6015,"sector":5600,"industry":5601,"date_processed":6016,"impact_score":5603,"exhibits":6017,"isLocked":5609},{"1.01":6009,"1.02":6011,"2.03":6012,"9.01":6013},[5595,6010],"Financing Agreement",[5960],[5873],[5985],"Applied Optoelectronics Subsidiary Enters New Credit Facility and Repays Existing Loans","On July 18, 2025, Global Technology, Inc., a subsidiary of Applied Optoelectronics, Inc., entered into a one-year credit facility totaling 82,000,000 RMB with Shanghai Pudong Development Bank Co., Ltd. This facility was used to repay the company's outstanding loans with China Zheshang Bank Co., Ltd. and for general corporate and capital investment purposes. The credit facility matures on July 18, 2026, bearing interest at the bank's prime loan rate minus 0.4%. On July 23, 2025, Global Technology used the new credit facility to repay the outstanding balances of 62,000,000 RMB in working capital loans and 85,507,000 RMB in acceptance bills under its five-year revolving credit line with China Zheshang Bank Co., Ltd. No penalties were associated with the early repayment.","2025-08-22 04:15:43",[6018],{"exhibit_number":5606,"htm_reference":5607,"full_url":6019},"https://www.sec.gov/Archives/edgar/data/1158114/000168316825005322/aaoi_ex1001.htm",{"symbol":5,"accessionnumber":5239,"filingdate":1742,"sec_url":5241,"tags":6021,"headline":6025,"summary":6026,"sector":5600,"industry":5601,"date_processed":6027,"impact_score":5603,"exhibits":6028,"isLocked":5609},{"1.01":6022,"2.03":6023,"9.01":6024},[5596],[5597],[5985],"Applied Optoelectronics Subsidiary Enters into Five-Year Credit Line Agreement with China Construction Bank","On June 26, 2025, Global Technology, Inc., a wholly owned subsidiary of Applied Optoelectronics, Inc., entered into a five-year revolving credit line agreement with China Construction Bank Co., Ltd. The agreement, totaling 162,260,000 RMB, is secured by a related security agreement and will be used for general corporate and capital investment purposes. The agreement allows for draws from June 26, 2025, through June 26, 2030, subject to Bank approval and bearing interest at the Bank's commercial rate. This agreement constitutes a direct financial obligation under an off-balance sheet arrangement for Applied Optoelectronics, Inc. as detailed in Item 2.03.","2025-08-22 06:55:53",[6029,6031],{"exhibit_number":5606,"htm_reference":5607,"full_url":6030},"https://www.sec.gov/Archives/edgar/data/1158114/000168316825004861/aaoi_ex1001.htm",{"exhibit_number":5694,"htm_reference":5632,"full_url":6032},"https://www.sec.gov/Archives/edgar/data/1158114/000168316825004861/aaoi_ex1002.htm",{"symbol":5,"accessionnumber":5243,"filingdate":1782,"sec_url":5245,"tags":6034,"headline":6039,"summary":6040,"sector":5600,"industry":5601,"date_processed":6041,"impact_score":5603,"exhibits":6042,"isLocked":5609},{"1.01":6035,"1.02":6036,"2.03":6037,"9.01":6038},[5596],[5960],[5597],[5985],"Applied Optoelectronics, Inc. Enters New Credit Facility and Terminates Existing One","Applied Optoelectronics, Inc.'s subsidiary, Global Technology, Inc., has entered into a new one-year credit facility worth 96,800,000 RMB with China Construction Bank to repay its existing loans with Shanghai Pudong Development Bank. The new credit facility, maturing on June 16, 2026, will bear interest at the Bank's published twelve (12) month prime loan rate minus 0.05%. On June 18, 2025, Global Technology used the Credit Facility to repay its outstanding loans under the SPD Credit Line, totaling 96,800,000 RMB in working capital loans and 22,713,600 RMB in acceptance bills, leading to the termination of the SPD Credit Line with no penalties.","2025-08-22 14:06:38",[6043],{"exhibit_number":5606,"htm_reference":5607,"full_url":6044},"https://www.sec.gov/Archives/edgar/data/1158114/000168316825004603/aaoi_ex1001.htm",{"symbol":5,"accessionnumber":5247,"filingdate":1805,"sec_url":5249,"tags":6046,"headline":6051,"summary":6052,"sector":5600,"industry":5601,"date_processed":6053,"impact_score":5675,"exhibits":6054,"isLocked":5609},{"5.03":6047,"5.07":6049,"9.01":6050},[6048],"Authorized Share Increase",[5985],[5892],"Applied Optoelectronics Increases Authorized Shares","Applied Optoelectronics, Inc. increased the authorized number of its common stock and capital stock shares at its Annual Meeting on June 12, 2025. The common stock authorization increased from 80,000,000 to 120,000,000 shares, and the total capital stock authorization increased from 85,000,000 to 125,000,000 shares. These changes were approved by the stockholders and reflected in the Restated Certificate of Incorporation filed with the Secretary of State of Delaware.","2025-08-22 15:06:50",[6055,6059],{"exhibit_number":6056,"htm_reference":6057,"full_url":6058},"EX-3.1","aaoi_ex0301.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316825004444/aaoi_ex0301.htm",{"exhibit_number":6060,"htm_reference":6061,"full_url":6062},"EX-3.2","aaoi_ex0302.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316825004444/aaoi_ex0302.htm",{"symbol":5,"accessionnumber":5252,"filingdate":1811,"sec_url":5254,"tags":6064,"headline":6068,"summary":6069,"sector":5600,"industry":5601,"date_processed":6070,"impact_score":5603,"exhibits":6071,"isLocked":5609},{"1.01":6065,"2.03":6066,"9.01":6067},[5595,5792],[5873],[5892],"Applied Optoelectronics Enters into a Land and Building Lease Agreement","On June 7, 2025, Applied Optoelectronics, Inc.'s subsidiary, Prime World International Holdings Ltd., entered into a Land and Building Lease Agreement with San Ho Electric Machinery Industry Co., Ltd. The agreement involves leasing a parcel of land and a building in Taoyuan City for a period of 15 years, with a monthly rent that increases by 3% every three years. The lease agreement also includes rights for Prime World to modify the building and certain preferential rights in case of a sale or renewal of the lease.","2025-08-22 15:22:01",[6072],{"exhibit_number":5606,"htm_reference":6073,"full_url":6074},"appliedopto_ex1001.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316825004402/appliedopto_ex1001.htm",{"symbol":5,"accessionnumber":5257,"filingdate":1862,"sec_url":5259,"tags":6076,"headline":5652,"summary":6079,"sector":5600,"industry":5601,"date_processed":6080,"impact_score":5603,"exhibits":6081,"isLocked":5609},{"1.01":6077,"9.01":6078},[5626],[5892],"Applied Optoelectronics, Inc. has entered into an Equity Distribution Agreement with Raymond James & Associates, Inc. and Needham & Company, LLC, allowing the company to issue and sell up to $100 million of its common stock through the Sales Agents. The agreement includes terms for compensation, reimbursement for expenses, and indemnification. The offering can be terminated by either party at any time.","2025-08-22 17:56:06",[6082,6085],{"exhibit_number":5657,"htm_reference":6083,"full_url":6084},"tm2515600d3_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465925053561/tm2515600d3_ex1-1.htm",{"exhibit_number":5661,"htm_reference":6086,"full_url":6087},"tm2515600d3_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465925053561/tm2515600d3_ex5-1.htm",{"symbol":5,"accessionnumber":5266,"filingdate":1928,"sec_url":5268,"tags":6089,"headline":6092,"summary":6093,"sector":5600,"industry":5601,"date_processed":6094,"impact_score":5603,"exhibits":6095,"isLocked":5609},{"2.02":6090,"9.01":6091},[5669,5670],[5892],"Applied Optoelectronics Reports First Quarter 2025 Financial Results","Applied Optoelectronics, Inc. reported a GAAP revenue of $99.9 million for the first quarter of 2025, a significant increase from $40.7 million in the first quarter of 2024. The company's GAAP gross margin improved to 30.6% from 18.7% in the same period last year. The GAAP net loss was $9.2 million, or $0.18 per basic share. The company expects its second quarter 2025 revenue to be in the range of $100 million to $110 million. A copy of the press release is attached as Exhibit 99.1 to this Form 8-K.","2025-08-22 22:58:33",[6096],{"exhibit_number":5678,"htm_reference":6097,"full_url":6098},"appliedopto_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316825003290/appliedopto_ex9901.htm",{"symbol":5,"accessionnumber":5271,"filingdate":1979,"sec_url":5273,"tags":6100,"headline":6104,"summary":6105,"sector":5600,"industry":5601,"date_processed":6106,"impact_score":5675,"exhibits":6107,"isLocked":5609},{"8.01":6101,"9.01":6103},[6102],"Regulatory Investigation",[5892],"Applied Optoelectronics Announces Resale of Shares Through Prospectus Supplement","On April 25, 2025, Applied Optoelectronics, Inc. filed a prospectus supplement to register the resale of up to 7,945,399 shares of its common stock by a selling stockholder. The Company will not receive any proceeds from the sale of these shares. This filing includes a legal opinion on the validity of the shares to be resold.","2025-08-23 13:57:48",[],{"symbol":5,"accessionnumber":5275,"filingdate":2036,"sec_url":5277,"tags":6109,"headline":6111,"summary":6112,"sector":5600,"industry":5601,"date_processed":6113,"impact_score":5603,"exhibits":6114,"isLocked":5609},{"5.07":6110},[5712,5686],"Applied Optoelectronics, Inc. Stockholder Approvals for Equity Plan and Meeting Adjournment","Applied Optoelectronics, Inc. held a Special Meeting of Stockholders on April 10, 2025. Stockholders approved an amendment to the 2021 Equity Incentive Plan to increase the number of shares reserved for issuance and certain annual limits on the value of awards. They also approved the adjournment of the Special Meeting if there were insufficient votes for the equity plan amendment.","2025-08-23 16:29:29",[],{"symbol":5,"accessionnumber":5279,"filingdate":2041,"sec_url":5281,"tags":6116,"headline":6120,"summary":6121,"sector":5600,"industry":5601,"date_processed":6122,"impact_score":5603,"exhibits":6123,"isLocked":5609},{"1.01":6117,"2.03":6118,"9.01":6119},[5595],[5873],[5892],"Applied Optoelectronics Enters into Lease Agreement for New Premises","On April 3, 2025, Applied Optoelectronics, Inc. entered into a Lease Agreement with Albany Road-Breck Exchange LLC to lease approximately 38,897 rentable square feet of space at 2885 Breckinridge Boulevard, Suite 150, Duluth, Georgia. The lease term is 84 months, commencing on the earlier of Substantial Completion or the start of operations, with an option to extend for an additional 5 years. The lease includes an initial monthly base rent of $31,770.83, increasing annually to $59,026.20, and provisions for contributions towards the landlord's work and the purchase of existing office furniture.","2025-08-23 16:39:39",[],{"symbol":5,"accessionnumber":5284,"filingdate":2067,"sec_url":5286,"tags":6125,"headline":6129,"summary":6130,"sector":5600,"industry":5601,"date_processed":6131,"impact_score":5603,"exhibits":6132,"isLocked":5609},{"5.03":6126,"9.01":6128},[6127],"Bylaw Amendment",[5892],"Applied Optoelectronics, Inc. Amends Quorum Requirement for Stockholder Meetings","On April 2, 2025, Applied Optoelectronics, Inc. announced that its Board of Directors approved an amendment to the company's by-laws to reduce the quorum needed for any special meeting of stockholders to one-third of the Company's voting power of the issued and outstanding shares of capital stock entitled to vote thereat, present in person or represented by proxy. This amendment is effective as of the date of approval.","2025-08-23 17:22:03",[],{"symbol":5,"accessionnumber":5288,"filingdate":2131,"sec_url":5290,"tags":6134,"headline":6139,"summary":6140,"sector":5600,"industry":5601,"date_processed":6141,"impact_score":5603,"exhibits":6142,"isLocked":5609},{"1.01":6135,"3.02":6136,"9.01":6138},[5792],[6137],"Unregistered Stock Issuance",[5892],"Applied Optoelectronics Announces Material Agreement with Amazon","Applied Optoelectronics, Inc. announced a material definitive agreement with Amazon.com, Inc. on March 13, 2025, under which the Company issued a warrant to a wholly-owned subsidiary of Amazon to purchase up to 7,945,399 shares of common stock. The warrant may be exercised before 5:00 p.m., Seattle time, on March 13, 2035, at an exercise price of $23.6954 per share. The warrant and shares have not been registered under the Securities Act of 1933 and were offered in reliance upon exemptions from registration requirements.","2025-08-23 20:35:28",[],{"symbol":5,"accessionnumber":5298,"filingdate":2177,"sec_url":5300,"tags":6144,"headline":5893,"summary":6147,"sector":5600,"industry":5601,"date_processed":6148,"impact_score":5603,"exhibits":6149,"isLocked":5609},{"1.01":6145,"9.01":6146},[5626],[5892],"Applied Optoelectronics, Inc. announced on February 28, 2025, that it entered into an Equity Distribution Agreement with Raymond James & Associates, Inc. The agreement allows the company to issue and sell up to $100 million of its common stock through the Sales Agent. The Sales Agent will receive a 2% commission on the gross sales price and may be reimbursed for certain expenses. The agreement includes provisions for termination and indemnification. The offering will terminate upon the sale of all Shares or by termination of the agreement by either party.","2025-08-23 22:53:12",[],{"symbol":5,"accessionnumber":5302,"filingdate":2188,"sec_url":5304,"tags":6151,"headline":6154,"summary":6155,"sector":5600,"industry":5601,"date_processed":6156,"impact_score":5603,"exhibits":6157,"isLocked":5609},{"2.02":6152,"9.01":6153},[5669,5670],[5892],"Applied Optoelectronics Reports Solid Q4 and Full Year 2024 Financial Results","Applied Optoelectronics, Inc. reported a GAAP net loss of $119.7 million for Q4 2024, compared to a net loss of $13.9 million in Q4 2023. The company's GAAP revenue increased to $100.3 million in Q4 2024 from $60.5 million in Q4 2023. For the full year 2024, the company reported a GAAP net loss of $186.7 million, compared to a net loss of $56.0 million in 2023. Non-GAAP net loss for Q4 2024 was $1.0 million, and for the full year 2024, it was $32.7 million. The company expects Q1 2025 revenue in the range of $94 million to $104 million, with non-GAAP gross margin expected between 29% to 30.5%.","2025-08-24 00:05:52",[],{"symbol":5,"accessionnumber":5306,"filingdate":2351,"sec_url":5308,"tags":6159,"headline":6163,"summary":6164,"sector":5600,"industry":5601,"date_processed":6165,"impact_score":5603,"exhibits":6166,"isLocked":5609},{"1.01":6160,"2.03":6161,"9.01":6162},[5595],[5597],[5985],"Applied Optoelectronics Enters into Construction Contract with Chyi Ding Technologies","Applied Optoelectronics, Inc. announced on December 26, 2024, that its subsidiary Prime World International Holdings Ltd. has entered into a Construction Contract with Chyi Ding Technologies Co., Ltd. The contract involves the construction of a new manufacturing facility, with Prime World agreeing to pay Chyi Ding Technologies a fixed price of 277,000,000 NTD for cleanroom construction and renovation work. The construction is set to begin in December 2024 with a targeted completion date of April 20, 2025. There will be penalties for delays in completion.","2025-11-21 23:15:26",[6167],{"exhibit_number":5606,"htm_reference":6168,"full_url":6169},"appopto-ex1001.htm","https://www.sec.gov/Archives/edgar/data/1158114/000168316824009068/appopto-ex1001.htm",{"symbol":5,"accessionnumber":5311,"filingdate":2378,"sec_url":5313,"tags":6171,"headline":6179,"summary":6180,"sector":5600,"industry":5601,"date_processed":6181,"impact_score":5603,"exhibits":6182,"isLocked":5609},{"1.01":6172,"1.02":6173,"2.03":6174,"3.02":6175,"7.01":6176,"9.01":6178},[5596],[5960],[5873],[6137],[6177],"Regulation FD Disclosure",[5985],"Applied Optoelectronics Exchanges Convertible Notes and Completes Direct Offering","Applied Optoelectronics, Inc. exchanged $76.7 million principal amount of its 5.25% Convertible Senior Notes due 2026 for $125 million aggregate principal amount of 2.75% Convertible Senior Notes due 2030, 1,487,874 shares of common stock, and $89.6 thousand in cash. Concurrently, the company completed a registered direct offering of 1,036,458 shares of common stock at $33.97 per share, raising approximately $33.7 million in net proceeds. The company also terminated $76.7 million of the 2026 Notes, leaving $3.5 million in aggregate principal amount outstanding.","2025-11-21 23:37:57",[6183,6187,6191],{"exhibit_number":6184,"htm_reference":6185,"full_url":6186},"EX-4.1","tm2431223d10_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465924131385/tm2431223d10_ex4-1.htm",{"exhibit_number":6188,"htm_reference":6189,"full_url":6190},"EX-4.3","tm2431223d10_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465924131385/tm2431223d10_ex4-3.htm",{"exhibit_number":5678,"htm_reference":6192,"full_url":6193},"tm2431223d10_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465924131385/tm2431223d10_ex99-1.htm",{"symbol":5,"accessionnumber":5316,"filingdate":2383,"sec_url":5318,"tags":6195,"headline":6204,"summary":6205,"sector":5600,"industry":5601,"date_processed":6206,"impact_score":5603,"exhibits":6207,"isLocked":5609},{"1.01":6196,"2.03":6197,"3.02":6199,"7.01":6201,"8.01":6202,"9.01":6203},[5595],[5873,6198],"Convertible Note Offering",[6137,6200],"Private Placement",[6177],[5639],[5985],"Applied Optoelectronics Announces Exchange Offer and Registered Direct Offering","On December 18, 2024, Applied Optoelectronics, Inc. announced a private exchange offer for its 5.25% Convertible Senior Notes due 2026, exchanging them for 2.75% Convertible Senior Notes due 2030, common stock, and cash. Concurrently, the company initiated a registered direct offering of its common stock to be sold to the noteholders. The exchange and offering are expected to close on or about December 23, 2024, subject to customary closing conditions.","2025-11-21 23:49:31",[6208,6211,6214,6217,6220],{"exhibit_number":5657,"htm_reference":6209,"full_url":6210},"tm2431223d4_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465924130522/tm2431223d4_ex1-1.htm",{"exhibit_number":5661,"htm_reference":6212,"full_url":6213},"tm2431223d4_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465924130522/tm2431223d4_ex5-1.htm",{"exhibit_number":5606,"htm_reference":6215,"full_url":6216},"tm2431223d4_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465924130522/tm2431223d4_ex10-1.htm",{"exhibit_number":5678,"htm_reference":6218,"full_url":6219},"tm2431223d4_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465924130522/tm2431223d4_ex99-1.htm",{"exhibit_number":6221,"htm_reference":6222,"full_url":6223},"EX-99.2","tm2431223d4_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465924130522/tm2431223d4_ex99-2.htm",{"symbol":5,"accessionnumber":5321,"filingdate":2527,"sec_url":5323,"tags":6225,"headline":6229,"summary":6230,"sector":5600,"industry":5601,"date_processed":6231,"impact_score":5603,"exhibits":6232,"isLocked":5609},{"1.01":6226,"1.02":6227,"9.01":6228},[5626,5596],[5960],[5892],"Applied Optoelectronics Announces New Equity Distribution Agreement and Terminates Prior Agreement","Applied Optoelectronics, Inc. has entered into a new Equity Distribution Agreement with Raymond James & Associates, Inc. allowing the sale of up to $55 million of its common stock. The company has also terminated its prior equity distribution agreement with Raymond James & Associates, Inc. The new agreement provides for sales of shares at the market through the Sales Agent, with the company having no obligation to sell any shares. The Shares to be issued and sold have been registered under the Securities Act. The complete text of the new Agreement is filed as Exhibit 1.1 to this Current Report on Form 8-K.","2025-12-03 00:00:58",[6233,6236],{"exhibit_number":5657,"htm_reference":6234,"full_url":6235},"tm2427480d2_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465924115343/tm2427480d2_ex1-1.htm",{"exhibit_number":5661,"htm_reference":6237,"full_url":6238},"tm2427480d2_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1158114/000110465924115343/tm2427480d2_ex5-1.htm",null,1789889636881]