[{"data":1,"prerenderedAt":5707},["ShallowReactive",2],{"company-overview-APLD":3},{"company_profile":4,"ohlc":24,"spy":3174,"trading_signals":4450,"company_actions":4573,"filings_8k":5023,"report_history":5706,"insider_summary":5706,"filings_summary":5706,"financials_summary":5706,"institutional_summary":5706,"seo_links":5706},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"APLD","Applied Digital Corporation","NASDAQ","XNGS","Technology","Information Technology Services",150,"https://applieddigital.com","Applied Digital Corporation specializes in digital infrastructure provision, focusing primarily on the management and operation of next-generation data centers. These facilities are optimized for high-performance computing applications, which are critical for areas such as artificial intelligence, machine learning, and blockchain technologies. As the demand for computational power grows across various industries, Applied Digital plays a pivotal role in facilitating the infrastructure that powers advanced technological developments. This company is notable for its energy-efficient solutions and scalable architecture, catering to sectors requiring substantial processing capabilities. Operating in the rapidly evolving landscape of tech infrastructure, Applied Digital is positioned to impact diverse fields, from finance and healthcare to scientific research and entertainment. By providing robust and flexible infrastructure, it enables organizations to expand their digital capabilities, highlighting its importance in the global push towards greater computational efficiency and innovation.","Common Stock","Mr. Wesley  Cummins","3811 Turtle Creek Boulevard","Dallas",75219,"TX","United States","214 427 1704","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,78,83,89,95,100,105,110,116,121,126,132,138,144,149,155,160,166,172,178,183,189,195,200,205,210,215,221,225,229,234,239,245,250,256,261,267,273,278,284,290,294,298,304,309,314,320,326,332,338,344,350,356,362,368,374,380,386,392,398,404,410,416,422,427,432,438,444,450,456,462,468,474,480,486,492,498,504,510,516,522,528,533,539,544,550,555,560,566,572,577,583,588,594,600,605,611,616,622,626,631,634,640,646,650,656,661,666,672,678,683,689,694,698,703,707,712,717,723,727,730,734,739,743,746,752,757,763,768,773,777,780,783,787,790,795,801,805,809,814,818,822,827,833,839,844,848,854,857,863,869,873,878,884,890,895,901,905,910,916,922,927,933,938,942,948,954,960,966,971,976,982,988,992,997,1002,1006,1010,1014,1018,1022,1027,1031,1036,1038,1042,1047,1052,1056,1060,1065,1069,1074,1079,1083,1088,1093,1098,1104,1108,1114,1120,1125,1129,1133,1137,1142,1146,1150,1156,1160,1165,1171,1176,1181,1187,1192,1197,1202,1207,1212,1218,1220,1224,1230,1235,1240,1244,1250,1255,1260,1266,1269,1272,1277,1281,1286,1290,1296,1302,1307,1312,1316,1322,1328,1334,1340,1345,1351,1357,1363,1369,1375,1381,1387,1393,1399,1405,1411,1417,1422,1428,1434,1439,1445,1450,1456,1462,1467,1471,1476,1480,1486,1491,1496,1502,1507,1513,1518,1524,1530,1535,1540,1546,1552,1557,1562,1567,1573,1579,1585,1591,1597,1601,1607,1613,1618,1624,1629,1634,1637,1641,1645,1649,1655,1661,1666,1670,1675,1681,1686,1692,1696,1702,1707,1712,1716,1722,1725,1731,1737,1743,1749,1754,1759,1765,1771,1777,1782,1787,1793,1798,1804,1810,1816,1819,1825,1830,1835,1840,1845,1851,1857,1863,1867,1872,1878,1883,1888,1893,1898,1904,1909,1913,1917,1921,1925,1930,1933,1937,1942,1946,1951,1957,1962,1967,1973,1977,1981,1984,1989,1993,1996,1999,2004,2008,2012,2016,2019,2022,2027,2031,2037,2042,2048,2053,2057,2061,2064,2067,2072,2078,2083,2088,2092,2097,2102,2107,2111,2116,2119,2125,2129,2131,2135,2140,2144,2150,2153,2157,2161,2163,2169,2173,2178,2181,2184,2189,2194,2197,2199,2201,2204,2208,2213,2216,2221,2227,2231,2236,2240,2243,2247,2250,2255,2258,2262,2266,2270,2274,2278,2282,2286,2292,2295,2298,2301,2304,2307,2310,2313,2316,2319,2321,2324,2328,2331,2333,2335,2337,2342,2345,2348,2351,2353,2356,2360,2363,2366,2369,2374,2379,2383,2387,2389,2392,2394,2398,2403,2407,2409,2411,2413,2415,2417,2419,2421,2424,2427,2432,2436,2441,2445,2448,2451,2454,2458,2463,2465,2469,2472,2476,2481,2484,2490,2496,2501,2506,2510,2515,2518,2522,2525,2529,2532,2536,2540,2543,2548,2550,2553,2556,2559,2562,2565,2570,2574,2578,2582,2584,2587,2591,2594,2596,2599,2602,2605,2607,2610,2613,2616,2619,2624,2627,2631,2633,2637,2639,2641,2645,2649,2653,2656,2658,2664,2667,2670,2675,2678,2683,2686,2688,2690,2692,2696,2700,2703,2705,2708,2710,2713,2715,2717,2720,2722,2725,2729,2731,2735,2741,2744,2748,2751,2756,2759,2765,2770,2775,2780,2785,2790,2796,2800,2804,2808,2812,2816,2820,2824,2829,2832,2837,2841,2844,2848,2850,2853,2857,2859,2863,2865,2868,2870,2872,2874,2876,2878,2880,2882,2885,2887,2890,2892,2894,2896,2898,2900,2902,2906,2908,2910,2912,2914,2917,2920,2922,2924,2926,2928,2930,2932,2935,2937,2939,2941,2944,2946,2949,2952,2955,2957,2960,2963,2968,2971,2973,2976,2978,2980,2983,2985,2987,2989,2991,2993,2996,2998,3000,3003,3005,3007,3010,3012,3014,3016,3018,3020,3022,3025,3027,3029,3031,3034,3036,3038,3040,3042,3045,3047,3052,3054,3056,3058,3061,3064,3066,3068,3071,3074,3076,3079,3081,3083,3085,3087,3089,3091,3093,3095,3097,3100,3102,3104,3106,3108,3111,3114,3116,3118,3120,3122,3124,3126,3129,3131,3134,3137,3139,3141,3144,3146,3148,3150,3152,3154,3156,3158,3160,3162,3165,3168,3170,3172],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",26.98,28.3,26.15,28.13,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",25.75,26.8,24.85,26.38,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",24.13,24.86,23.76,24.39,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",24.29,24.63,23.39,23.42,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",24.46,25.5,24.38,24.58,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",26.34,26.87,25.95,26.42,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",26.3,27.08,25.74,25.78,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",28.69,28.97,27.04,27.14,{"symbol":5,"time":74,"open":75,"high":76,"low":72,"close":77},"2026-09-08",27.2,29.15,28.31,{"symbol":5,"time":79,"open":80,"high":81,"low":66,"close":82},"2026-09-04",26,26.48,26.37,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",24.94,25.97,24.53,25.91,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",24,25,23.83,24.91,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":45},"2026-09-01",24.7,25.08,24.09,{"symbol":5,"time":101,"open":102,"high":52,"low":103,"close":104},"2026-08-31",25.26,24.83,25.41,{"symbol":5,"time":106,"open":34,"high":107,"low":108,"close":109},"2026-08-28",27.01,25.09,25.34,{"symbol":5,"time":111,"open":112,"high":113,"low":114,"close":115},"2026-08-27",27.73,28.64,27.28,27.44,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":58},"2026-08-26",28.49,28.7,26.86,{"symbol":5,"time":122,"open":123,"high":124,"low":64,"close":125},"2026-08-25",27.34,28.93,28.85,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-24",26.65,27.48,26.06,26.89,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-21",29.23,29.61,26.93,27.21,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-20",28,29.21,27.61,28.65,{"symbol":5,"time":145,"open":77,"high":146,"low":147,"close":148},"2026-08-19",28.84,26.64,28.23,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-18",29.99,30.69,28.1,28.51,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":157},"2026-08-17",31.18,31.85,30.6,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-14",30.41,31.33,29.63,31.2,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-13",31.07,32.18,30.45,30.62,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-12",32.35,33.04,30.35,31.15,{"symbol":5,"time":179,"open":151,"high":180,"low":181,"close":182},"2026-08-11",30.11,29.11,29.69,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-10",29.29,30.72,28.98,29.06,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-07",29.9,30.18,27.97,29.22,{"symbol":5,"time":196,"open":28,"high":197,"low":198,"close":199},"2026-08-06",30.48,28.17,28.86,{"symbol":5,"time":201,"open":168,"high":202,"low":203,"close":204},"2026-08-05",31.84,29.8,29.87,{"symbol":5,"time":206,"open":207,"high":202,"low":208,"close":209},"2026-08-04",29.76,29.64,31.27,{"symbol":5,"time":211,"open":107,"high":212,"low":213,"close":214},"2026-08-03",30.09,26.1,29.49,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-07-31",30,30.24,26.94,27.39,{"symbol":5,"time":222,"open":223,"high":224,"low":109,"close":193},"2026-07-30",25.48,28.56,{"symbol":5,"time":226,"open":34,"high":107,"low":227,"close":228},"2026-07-29",22.93,23.22,{"symbol":5,"time":230,"open":231,"high":232,"low":104,"close":233},"2026-07-28",26.81,27.25,26.62,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":36},"2026-07-27",28.06,28.19,25.77,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-24",29.3,29.39,26.84,27.19,{"symbol":5,"time":246,"open":247,"high":248,"low":247,"close":249},"2026-07-23",29.08,31.22,29.89,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-22",29.5,31.48,29.35,30.08,{"symbol":5,"time":257,"open":258,"high":259,"low":258,"close":260},"2026-07-21",28.66,30.81,30.05,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-20",27.31,28.39,27.09,27.85,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-17",25.37,26.23,24.03,25.79,{"symbol":5,"time":274,"open":275,"high":236,"low":276,"close":277},"2026-07-16",27.93,25.82,26.44,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-15",28.55,29.31,27.24,29.03,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-14",29.66,30.1,27.66,28.47,{"symbol":5,"time":291,"open":292,"high":293,"low":118,"close":146},"2026-07-13",30.28,31.1,{"symbol":5,"time":295,"open":296,"high":297,"low":159,"close":177},"2026-07-10",32.11,32.2,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-09",32.95,33.56,31.67,32.29,{"symbol":5,"time":305,"open":197,"high":306,"low":307,"close":308},"2026-07-08",32.15,29.93,31.44,{"symbol":5,"time":310,"open":311,"high":312,"low":218,"close":313},"2026-07-07",32.23,33.2,30.71,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-06",34.53,35.79,33.36,33.5,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-07-02",35.51,35.8,31.72,33.06,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-01",35.9,37.42,35.07,35.52,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-06-30",37.61,39.77,37.18,37.3,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-06-29",39.94,40.4,36.1,37.77,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-06-26",39.35,40.37,37.96,39.16,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-06-25",43.55,43.97,39.8,40.95,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-24",45.18,45.22,40.41,41.98,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-23",42.35,46.8,41.64,45.27,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-22",46.92,47.96,44.62,45.2,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-18",47.19,47.78,45.37,46.59,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-17",46.51,48.67,45.25,45.57,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-16",46.01,49.34,45.92,46.27,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-15",44.85,46.99,44.7,46.47,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-12",41.49,44.95,40.88,42.7,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-06-11",38.66,42.06,37.93,41.47,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-06-10",40.42,42.74,38.63,38.92,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-09",45.83,46.87,38.34,41.91,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":355},"2026-06-08",41.22,41.43,39.27,{"symbol":5,"time":428,"open":429,"high":429,"low":430,"close":431},"2026-06-05",42.11,37.69,39.62,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-04",43.33,44.8,41.86,44.15,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-03",47.77,48.66,44.65,44.71,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-06-02",48.86,50.24,47.63,47.86,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-01",47.01,49.96,45.01,47.94,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-05-29",49.4,49.47,46.2,47.28,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-05-28",49.95,50.73,46.95,49.65,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-05-27",45.24,49.35,43.68,48.98,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-05-26",48.4,48.85,44.72,45.14,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-22",47.59,48.5,45.41,45.87,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-21",42.37,48.57,42.3,48.02,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-20",37.99,39.59,36.35,39.52,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-19",37.75,38.79,35.68,36.62,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-18",43.08,43.09,37.6,39.14,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-15",44.31,44.32,42.1,42.56,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-14",45.39,47.79,44.2,46.71,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-13",44.97,46.28,42.93,45.48,{"symbol":5,"time":529,"open":530,"high":518,"low":531,"close":532},"2026-05-12",43.84,41.05,43.93,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-05-11",40.38,46.64,38.83,44.59,{"symbol":5,"time":540,"open":541,"high":541,"low":542,"close":543},"2026-05-08",42.4,40.27,41.25,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":549},"2026-05-07",43.32,43.85,40.16,41.53,{"symbol":5,"time":551,"open":542,"high":552,"low":553,"close":554},"2026-05-06",44.25,40.01,44.24,{"symbol":5,"time":556,"open":557,"high":340,"low":558,"close":559},"2026-05-05",36.5,35.69,39.88,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-04",33.64,36.24,32.01,35.63,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-05-01",34.21,35.15,33.3,33.55,{"symbol":5,"time":573,"open":574,"high":575,"low":312,"close":576},"2026-04-30",33.21,35.35,34.25,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-04-29",32.31,32.78,30.86,32.69,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":296},"2026-04-28",32,32.84,30.51,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-04-27",35.16,35.88,33.31,33.67,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-24",37.47,38.54,34.82,34.98,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":496},"2026-04-23",34.8,37.27,34.58,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":610},"2026-04-22",32.5,33.1,31.31,32.43,{"symbol":5,"time":612,"open":613,"high":614,"low":157,"close":615},"2026-04-21",33.7,34.16,31.32,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":621},"2026-04-20",30.94,32.55,30.3,32.19,{"symbol":5,"time":623,"open":624,"high":324,"low":218,"close":625},"2026-04-17",30.85,31.53,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":212},"2026-04-16",31.19,31.35,29.42,{"symbol":5,"time":632,"open":308,"high":633,"low":286,"close":259},"2026-04-15",31.79,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-14",29.1,31.92,28.88,31.47,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-04-13",25.66,27.87,25.56,27.6,{"symbol":5,"time":647,"open":36,"high":648,"low":213,"close":649},"2026-04-10",28.25,26.26,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-09",26.05,27.4,25.07,25.57,{"symbol":5,"time":657,"open":658,"high":242,"low":659,"close":660},"2026-04-08",28.45,27.35,27.79,{"symbol":5,"time":662,"open":663,"high":664,"low":53,"close":665},"2026-04-07",25.05,25.59,25.18,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-04-06",24.89,26.17,24.78,25.19,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-02",22.78,24.95,22.62,24.56,{"symbol":5,"time":679,"open":680,"high":59,"low":681,"close":682},"2026-04-01",24.3,24.23,24.49,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-03-31",21.3,23.79,21.03,23.74,{"symbol":5,"time":690,"open":691,"high":39,"low":692,"close":693},"2026-03-30",24.08,20,20.55,{"symbol":5,"time":695,"open":696,"high":696,"low":697,"close":41},"2026-03-27",25.45,23.28,{"symbol":5,"time":699,"open":700,"high":700,"low":701,"close":702},"2026-03-26",27.63,25.3,25.72,{"symbol":5,"time":704,"open":645,"high":258,"low":705,"close":706},"2026-03-25",26.79,28.37,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":705},"2026-03-24",26.67,27.51,26.08,{"symbol":5,"time":713,"open":60,"high":714,"low":715,"close":716},"2026-03-23",27.65,26.16,27.26,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-20",26.55,26.6,24.87,25.93,{"symbol":5,"time":724,"open":130,"high":120,"low":725,"close":726},"2026-03-19",25.42,26.7,{"symbol":5,"time":728,"open":653,"high":729,"low":720,"close":128},"2026-03-18",27.76,{"symbol":5,"time":731,"open":653,"high":732,"low":733,"close":710},"2026-03-17",27.99,26.9,{"symbol":5,"time":735,"open":736,"high":247,"low":737,"close":738},"2026-03-16",28.58,27.38,27.71,{"symbol":5,"time":740,"open":153,"high":741,"low":34,"close":742},"2026-03-13",29.25,27.05,{"symbol":5,"time":744,"open":745,"high":660,"low":719,"close":129},"2026-03-12",27.52,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":751},"2026-03-11",27.89,29.43,27.75,28.52,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":653},"2026-03-10",27.06,28.35,27,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2026-03-09",25.04,27.17,24.41,27.03,{"symbol":5,"time":764,"open":765,"high":766,"low":654,"close":767},"2026-03-06",27.02,28.41,25.14,{"symbol":5,"time":769,"open":770,"high":258,"low":771,"close":772},"2026-03-05",28.08,26.57,28.09,{"symbol":5,"time":774,"open":775,"high":776,"low":742,"close":143},"2026-03-04",27.15,28.95,{"symbol":5,"time":778,"open":82,"high":136,"low":779,"close":29},"2026-03-03",25.28,{"symbol":5,"time":781,"open":782,"high":237,"low":722,"close":275},"2026-03-02",26.27,{"symbol":5,"time":784,"open":710,"high":785,"low":711,"close":786},"2026-02-27",27.74,27.27,{"symbol":5,"time":788,"open":181,"high":789,"low":648,"close":143},"2026-02-26",29.46,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":247},"2026-02-25",31.5,31.68,28.83,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-02-24",29.57,31.29,28.96,30.66,{"symbol":5,"time":802,"open":803,"high":255,"low":804,"close":217},"2026-02-23",28.42,28.26,{"symbol":5,"time":806,"open":807,"high":798,"low":706,"close":808},"2026-02-20",30.87,29.04,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":625},"2026-02-19",31.28,31.75,30.56,{"symbol":5,"time":815,"open":615,"high":816,"low":620,"close":817},"2026-02-18",33.45,31.91,{"symbol":5,"time":819,"open":576,"high":820,"low":821,"close":301},"2026-02-17",34.68,32.39,{"symbol":5,"time":823,"open":824,"high":596,"low":825,"close":826},"2026-02-13",35.87,33.52,35.28,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-02-12",37.09,37.23,34.56,36.17,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-02-11",38.37,39.34,35.13,36.6,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":596},"2026-02-10",37.64,39.98,37.35,{"symbol":5,"time":845,"open":846,"high":346,"low":614,"close":847},"2026-02-09",34.3,38.26,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-02-06",29.6,35.08,29.24,34.95,{"symbol":5,"time":855,"open":217,"high":639,"low":856,"close":266},"2026-02-05",27.62,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-04",36.44,36.58,29.75,31.54,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-03",35.53,36.73,34.15,36.7,{"symbol":5,"time":870,"open":816,"high":871,"low":872,"close":602},"2026-02-02",36.16,32.62,{"symbol":5,"time":874,"open":875,"high":348,"low":876,"close":877},"2026-01-30",37.22,33.53,33.88,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-01-29",39.68,39.89,36.99,38.07,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-01-28",42.15,42.27,38.85,40.22,{"symbol":5,"time":891,"open":892,"high":514,"low":893,"close":894},"2026-01-27",36.76,36.49,41.35,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-01-26",38.65,41.61,35.72,36.18,{"symbol":5,"time":902,"open":846,"high":903,"low":904,"close":430},"2026-01-23",39,33.22,{"symbol":5,"time":906,"open":907,"high":908,"low":877,"close":909},"2026-01-22",35.45,36.14,34.74,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-01-21",36.33,38,32.32,35.06,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2026-01-20",35.41,37.25,33.62,35.46,{"symbol":5,"time":923,"open":924,"high":596,"low":925,"close":926},"2026-01-16",35.19,34.52,37.4,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-01-15",36.85,37.06,35.05,35.22,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":342},"2026-01-14",35.98,36.25,34.71,{"symbol":5,"time":939,"open":940,"high":903,"low":912,"close":941},"2026-01-13",38.36,36.71,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2026-01-12",36.66,39.51,35.94,38.21,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2026-01-09",32.93,38.32,31.82,37.68,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2026-01-08",31.65,35.5,31.06,31.94,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2026-01-07",31,31.45,29.52,29.56,{"symbol":5,"time":967,"open":968,"high":969,"low":638,"close":970},"2026-01-06",29.83,30.63,30.26,{"symbol":5,"time":972,"open":973,"high":974,"low":224,"close":975},"2026-01-05",29.13,30.68,30.2,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-02",25.31,28.44,24.65,28.11,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2025-12-31",24.31,25.94,24.24,24.52,{"symbol":5,"time":989,"open":990,"high":82,"low":991,"close":691},"2025-12-30",25.88,24.07,{"symbol":5,"time":993,"open":994,"high":995,"low":48,"close":996},"2025-12-29",23.58,24.97,24.81,{"symbol":5,"time":998,"open":33,"high":999,"low":1000,"close":1001},"2025-12-26",25.76,23.96,24.05,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":644,"close":702},"2025-12-24",25.98,26.53,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":722,"close":711},"2025-12-23",26.82,27.68,{"symbol":5,"time":1011,"open":1012,"high":789,"low":785,"close":1013},"2025-12-22",29.16,27.78,{"symbol":5,"time":1015,"open":1016,"high":748,"low":1017,"close":266},"2025-12-19",24.57,24.33,{"symbol":5,"time":1019,"open":1020,"high":103,"low":1020,"close":1021},"2025-12-18",23,23.9,{"symbol":5,"time":1023,"open":1024,"high":85,"low":1025,"close":1026},"2025-12-17",24.43,21.93,22,{"symbol":5,"time":1028,"open":1029,"high":680,"low":1030,"close":986},"2025-12-16",23.36,22.15,{"symbol":5,"time":1032,"open":1033,"high":1033,"low":1034,"close":1035},"2025-12-15",27.86,22.9,22.98,{"symbol":5,"time":1037,"open":970,"high":633,"low":1013,"close":1033},"2025-12-12",{"symbol":5,"time":1039,"open":176,"high":624,"low":1040,"close":1041},"2025-12-11",28.92,30.76,{"symbol":5,"time":1043,"open":297,"high":1044,"low":1045,"close":1046},"2025-12-10",32.6,30.92,30.99,{"symbol":5,"time":1048,"open":817,"high":1049,"low":1050,"close":1051},"2025-12-09",34.86,31.9,32.77,{"symbol":5,"time":1053,"open":862,"high":1054,"low":1055,"close":296},"2025-12-08",32.34,30.42,{"symbol":5,"time":1057,"open":202,"high":1058,"low":1059,"close":248},"2025-12-05",31.96,29.59,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":119,"close":1064},"2025-12-04",29.18,31.69,31.14,{"symbol":5,"time":1066,"open":266,"high":1067,"low":120,"close":1068},"2025-12-03",29.73,29.36,{"symbol":5,"time":1070,"open":1071,"high":620,"low":1072,"close":1073},"2025-12-02",28.6,28.03,28.05,{"symbol":5,"time":1075,"open":88,"high":1076,"low":1077,"close":1078},"2025-12-01",28.94,25.69,28.21,{"symbol":5,"time":1080,"open":52,"high":123,"low":1081,"close":1082},"2025-11-28",25.25,27.1,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":85},"2025-11-26",24.27,25.32,23.82,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":688},"2025-11-25",22.66,23.75,21.41,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":686},"2025-11-24",21.6,23.8,21.05,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1102,"close":1103},"2025-11-21",21.25,21.49,19,21.09,{"symbol":5,"time":1105,"open":985,"high":720,"low":1106,"close":1107},"2025-11-20",21.29,21.37,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-11-19",22.8,24.25,22.4,23.09,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-11-18",22.27,23.61,21.88,22.84,{"symbol":5,"time":1121,"open":41,"high":1122,"low":1123,"close":1124},"2025-11-17",24.67,22.71,22.94,{"symbol":5,"time":1126,"open":1127,"high":92,"low":693,"close":1128},"2025-11-14",21.18,23.65,{"symbol":5,"time":1130,"open":1131,"high":80,"low":1035,"close":1132},"2025-11-13",25.44,23.06,{"symbol":5,"time":1134,"open":776,"high":247,"low":1135,"close":1136},"2025-11-12",25.52,26.41,{"symbol":5,"time":1138,"open":176,"high":1139,"low":1140,"close":1141},"2025-11-11",30.5,27.64,28.57,{"symbol":5,"time":1143,"open":1144,"high":571,"low":1145,"close":308},"2025-11-10",32.17,31.26,{"symbol":5,"time":1147,"open":286,"high":248,"low":1148,"close":1149},"2025-11-07",28.01,30.98,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-11-06",33.63,33.9,31.03,31.08,{"symbol":5,"time":1157,"open":1064,"high":301,"low":1158,"close":1159},"2025-11-05",30.95,33.09,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":958},"2025-11-04",30.77,33.68,29.95,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1170},"2025-11-03",35.39,35.62,32.52,32.87,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":571,"close":1175},"2025-10-31",34.93,36.78,34.66,{"symbol":5,"time":1177,"open":1178,"high":558,"low":1179,"close":1180},"2025-10-30",33.39,32.8,33.95,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1186},"2025-10-29",35,36.32,33.12,34.42,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1152,"close":1191},"2025-10-28",34.2,37.17,34.33,{"symbol":5,"time":1193,"open":1194,"high":602,"low":1195,"close":1196},"2025-10-27",34.45,33.37,34.35,{"symbol":5,"time":1198,"open":576,"high":1199,"low":1200,"close":1201},"2025-10-24",35.73,33,33.43,{"symbol":5,"time":1203,"open":248,"high":1204,"low":1205,"close":1206},"2025-10-23",33.89,30.64,33.38,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":171},"2025-10-22",33.29,33.84,29.09,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-10-21",35.2,35.36,32.08,32.54,{"symbol":5,"time":1219,"open":1199,"high":496,"low":877,"close":328},"2025-10-20",{"symbol":5,"time":1221,"open":1183,"high":1222,"low":325,"close":1223},"2025-10-17",36.02,34.24,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":1229},"2025-10-16",38.25,40.2,36.43,36.64,{"symbol":5,"time":1231,"open":1174,"high":1232,"low":1233,"close":1234},"2025-10-15",40.08,35.61,37.76,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1179,"close":1239},"2025-10-14",34.07,38.1,35.04,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1189,"close":1223},"2025-10-13",36.38,39.33,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-10-10",37.02,39.07,32.83,33.99,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":185},"2025-10-09",28.18,29.98,27.07,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":277,"close":1259},"2025-10-08",27.72,28.22,27.94,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-10-07",28.43,29.26,26.31,27.3,{"symbol":5,"time":1267,"open":1009,"high":134,"low":1268,"close":738},"2025-10-06",27.47,{"symbol":5,"time":1270,"open":34,"high":1271,"low":102,"close":1005},"2025-10-03",27.37,{"symbol":5,"time":1273,"open":1274,"high":648,"low":1275,"close":1276},"2025-10-02",26.35,26.2,26.47,{"symbol":5,"time":1278,"open":1279,"high":663,"low":1280,"close":92},"2025-10-01",22.83,22.3,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1124},"2025-09-30",22.5,23.55,22.07,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1127,"close":1030},"2025-09-29",22.06,22.41,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-09-26",22.69,22.72,20.89,21.71,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-09-25",22.23,22.73,21.4,22.59,{"symbol":5,"time":1303,"open":675,"high":1304,"low":1305,"close":1306},"2025-09-24",25.22,23.21,23.45,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1122},"2025-09-23",25.01,25.61,23.6,{"symbol":5,"time":1313,"open":692,"high":35,"low":1314,"close":1315},"2025-09-22",19.87,24.45,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1320,"close":1321},"2025-09-19",19.89,20.8,19.8,20.48,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-09-18",20.28,20.52,19.57,19.91,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-09-17",19.14,20.15,18.88,19.83,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-09-16",19.35,19.75,18.65,19.46,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1336},"2025-09-15",19.11,19.96,18.78,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-09-12",17.54,18.71,17.25,18.68,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-09-11",17.05,17.88,16.64,17.18,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-09-10",15.66,17.02,15.42,16.98,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1368},"2025-09-09",14.77,15.24,13.92,15.2,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":1374},"2025-09-08",13.85,13.99,13.16,13.91,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2025-09-05",14.69,14.82,13.67,13.89,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":1386},"2025-09-04",14.23,14.58,14.06,14.33,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":1392},"2025-09-03",15.39,15.47,14.36,14.38,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-09-02",15.13,15.73,14.46,15.26,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-08-29",16.91,17.29,15.58,15.98,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-08-28",17,17.6,16.46,16.6,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-08-27",16.42,16.77,15.92,16.7,{"symbol":5,"time":1418,"open":1415,"high":1419,"low":1420,"close":1421},"2025-08-26",16.53,15.84,16.47,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-08-25",16.01,16.4,15.57,15.95,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-08-22",15.53,16.78,15.33,16.05,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1366,"close":1438},"2025-08-21",15.6,16.25,15.77,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-08-20",15.09,15.8,14.03,15.72,{"symbol":5,"time":1446,"open":1447,"high":1425,"low":1448,"close":1449},"2025-08-19",16.16,14.98,15.34,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1455},"2025-08-18",14.88,16.92,14.66,16.34,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-08-15",14.55,14.56,13.53,14.09,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1458},"2025-08-14",14.63,15,13.98,{"symbol":5,"time":1468,"open":1366,"high":1469,"low":1383,"close":1470},"2025-08-13",15.85,14.8,{"symbol":5,"time":1472,"open":1473,"high":1395,"low":1474,"close":1475},"2025-08-12",14.01,13.83,14.97,{"symbol":5,"time":1477,"open":1478,"high":1384,"low":1479,"close":1443},"2025-08-11",14.27,13.9,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-08-08",14.19,14.49,13.61,14.2,{"symbol":5,"time":1487,"open":1448,"high":1488,"low":1489,"close":1490},"2025-08-07",15.36,13.65,14.24,{"symbol":5,"time":1492,"open":1493,"high":1368,"low":1494,"close":1495},"2025-08-06",14.83,14.1,14.79,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-08-05",13.8,14.9,13.55,14.89,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1505},"2025-08-04",12.83,13.95,12.35,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-08-01",12.47,13.07,11.4,12.52,{"symbol":5,"time":1514,"open":1515,"high":1385,"low":1516,"close":1517},"2025-07-31",12.57,12.2,13.14,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-07-30",10.05,10.4,9.79,10.03,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-07-29",10.33,10.35,9.8,10.12,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1526,"close":1534},"2025-07-28",10.98,11.01,10.58,{"symbol":5,"time":1536,"open":1511,"high":1537,"low":1538,"close":1539},"2025-07-25",11.51,10.74,10.75,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1545},"2025-07-24",11.04,11.45,10.8,11.2,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1550,"close":1551},"2025-07-23",11.09,11.23,10.55,10.93,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1527,"close":1556},"2025-07-22",11.12,11.13,10.95,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1548},"2025-07-21",12.19,12.21,11,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1545,"close":1566},"2025-07-18",11.47,12.15,11.93,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-07-17",10.18,11.24,10.08,10.91,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1578},"2025-07-16",10.07,10.42,9.75,10.06,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1584},"2025-07-15",9.71,10.25,9.6,9.97,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1589,"close":1590},"2025-07-14",9.28,9.69,9.24,9.52,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1595,"close":1596},"2025-07-11",9.33,9.39,9.02,9.18,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":1587,"close":1593},"2025-07-10",9.49,9.64,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-07-09",9.35,9.58,9.13,9.51,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-07-08",9.84,9.85,9.2,9.22,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1603,"close":1617},"2025-07-07",10.16,10.17,9.66,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-07-03",10.6,10.67,10.26,10.45,{"symbol":5,"time":1625,"open":1609,"high":1626,"low":1627,"close":1628},"2025-07-02",10.62,9.77,10.56,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1581,"close":1633},"2025-07-01",10,10.37,9.76,{"symbol":5,"time":1635,"open":1628,"high":1636,"low":1520,"close":1575},"2025-06-30",10.76,{"symbol":5,"time":1638,"open":1572,"high":1639,"low":1615,"close":1640},"2025-06-27",10.96,10.38,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1588,"close":1628},"2025-06-26",9.89,10.69,{"symbol":5,"time":1646,"open":1628,"high":1539,"low":1647,"close":1648},"2025-06-25",9.7,9.82,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-06-24",10.15,10.53,9.9,10.32,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-06-23",10.04,10.27,9.41,9.87,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1526},"2025-06-20",10.72,10.87,10.13,{"symbol":5,"time":1667,"open":1639,"high":1668,"low":1534,"close":1669},"2025-06-18",11.02,10.61,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1556,"close":1674},"2025-06-17",11.3,11.78,10.99,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-06-16",11.42,11.73,10.89,11.55,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1548,"close":1685},"2025-06-13",12.03,12.53,11.18,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1691},"2025-06-12",11.92,13.09,11.75,12.51,{"symbol":5,"time":1693,"open":1694,"high":1509,"low":1690,"close":1695},"2025-06-11",12.33,12.05,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1701},"2025-06-10",13.03,13.28,12.18,12.48,{"symbol":5,"time":1703,"open":1704,"high":1384,"low":1705,"close":1706},"2025-06-09",14.52,12.94,13.02,{"symbol":5,"time":1708,"open":1709,"high":1361,"low":1710,"close":1711},"2025-06-06",13.12,13.06,13.86,{"symbol":5,"time":1713,"open":1714,"high":1483,"low":1701,"close":1715},"2025-06-05",13.97,12.77,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-06-04",10.48,13.47,10.46,13.25,{"symbol":5,"time":1723,"open":1724,"high":1724,"low":1583,"close":1582},"2025-06-03",10.71,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-06-02",8.27,10.54,8.03,10.14,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-05-30",6.86,7,6.68,6.83,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2025-05-29",7.45,7.52,7.01,7.04,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1747,"close":1748},"2025-05-28",7.59,7.62,7.15,7.27,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1753,"close":1745},"2025-05-27",7.64,7.71,7.24,{"symbol":5,"time":1755,"open":1756,"high":1740,"low":1757,"close":1758},"2025-05-23",7.29,7.09,7.36,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-05-22",7.1,7.7,6.97,7.48,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1770},"2025-05-21",6.64,7.33,6.53,6.78,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1776},"2025-05-20",6.85,6.9,6.43,6.73,{"symbol":5,"time":1778,"open":1779,"high":1773,"low":1780,"close":1781},"2025-05-19",6.45,6.33,6.82,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1736},"2025-05-16",5.76,6.99,5.75,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-05-15",5.92,5.93,5.51,5.59,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1784,"close":1797},"2025-05-14",5.77,6.28,5.98,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-05-13",5.44,5.7,5.24,5.61,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-05-12",5.6,5.73,5.26,5.31,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-05-09",5.5,5.67,5.13,5.39,{"symbol":5,"time":1817,"open":1815,"high":1818,"low":1808,"close":1812},"2025-05-08",5.64,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1823,"close":1824},"2025-05-07",5.18,5.33,5.09,5.25,{"symbol":5,"time":1826,"open":1827,"high":1802,"low":1828,"close":1829},"2025-05-06",5.08,4.99,5.21,{"symbol":5,"time":1831,"open":1821,"high":1832,"low":1833,"close":1834},"2025-05-05",5.32,4.93,5.17,{"symbol":5,"time":1836,"open":1808,"high":1837,"low":1838,"close":1839},"2025-05-02",5.42,5.07,5.3,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":1829},"2025-05-01",4.68,5.29,4.62,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-04-30",4.38,4.57,4.2,4.54,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-04-29",4.69,4.73,4.45,4.48,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-04-28",4.77,4.94,4.43,4.71,{"symbol":5,"time":1864,"open":1848,"high":1854,"low":1865,"close":1866},"2025-04-25",4.41,4.7,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1871,"close":1850},"2025-04-24",4.1,4.63,4.07,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-04-23",4.25,4.35,4.04,4.08,{"symbol":5,"time":1879,"open":1876,"high":1880,"low":1881,"close":1882},"2025-04-22",4.27,3.95,4.03,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1887,"close":1881},"2025-04-21",3.89,4.26,3.81,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1881},"2025-04-17",3.99,4.18,3.77,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1877},"2025-04-16",3.38,4.09,3.31,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1903},"2025-04-15",4.6,4.72,3.36,3.44,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1824,"close":1908},"2025-04-14",5.62,5.68,5.37,{"symbol":5,"time":1910,"open":1911,"high":1815,"low":1912,"close":1843},"2025-04-11",5.15,5.05,{"symbol":5,"time":1914,"open":1839,"high":1915,"low":1916,"close":1814},"2025-04-10",5.4,5.01,{"symbol":5,"time":1918,"open":1912,"high":1907,"low":1919,"close":1920},"2025-04-09",4.58,5.52,{"symbol":5,"time":1922,"open":1923,"high":1784,"low":1924,"close":1827},"2025-04-08",5.74,4.89,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1808},"2025-04-07",4.4,5.53,4.32,{"symbol":5,"time":1931,"open":1800,"high":1928,"low":1919,"close":1932},"2025-04-04",4.92,{"symbol":5,"time":1934,"open":1806,"high":1935,"low":1792,"close":1936},"2025-04-03",5.94,5.66,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1939,"close":1941},"2025-04-02",5.86,6.47,6.24,{"symbol":5,"time":1943,"open":1906,"high":1944,"low":1837,"close":1945},"2025-04-01",6.15,6.09,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1906},"2025-03-31",5.34,5.65,5.28,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-03-28",6,6.07,5.48,5.72,{"symbol":5,"time":1958,"open":1959,"high":1779,"low":1960,"close":1961},"2025-03-27",6.38,6.06,6.1,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1769},"2025-03-26",7.37,7.38,6.49,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1971,"close":1972},"2025-03-25",8.04,8.07,7.4,7.44,{"symbol":5,"time":1974,"open":1975,"high":1969,"low":1975,"close":1976},"2025-03-24",7.3,7.99,{"symbol":5,"time":1978,"open":1979,"high":1756,"low":1785,"close":1980},"2025-03-21",7.12,7.07,{"symbol":5,"time":1982,"open":1747,"high":1983,"low":1979,"close":1756},"2025-03-20",7.53,{"symbol":5,"time":1985,"open":1986,"high":1965,"low":1987,"close":1988},"2025-03-19",7.05,6.95,7.26,{"symbol":5,"time":1990,"open":1991,"high":1768,"low":1992,"close":1741},"2025-03-18",7.14,6.98,{"symbol":5,"time":1994,"open":1986,"high":1739,"low":1992,"close":1995},"2025-03-17",7.34,{"symbol":5,"time":1997,"open":1998,"high":1986,"low":1998,"close":1734},"2025-03-14",6.48,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":1796},"2025-03-13",6.61,6.65,6.16,{"symbol":5,"time":2005,"open":1776,"high":1781,"low":2006,"close":2007},"2025-03-12",6.17,6.62,{"symbol":5,"time":2009,"open":2010,"high":1940,"low":2011,"close":1959},"2025-03-11",6.31,6.01,{"symbol":5,"time":2013,"open":2014,"high":1741,"low":2015,"close":1941},"2025-03-10",6.92,5.97,{"symbol":5,"time":2017,"open":2014,"high":1964,"low":2018,"close":1988},"2025-03-07",6.7,{"symbol":5,"time":2020,"open":1756,"high":2021,"low":1987,"close":1734},"2025-03-06",7.55,{"symbol":5,"time":2023,"open":1734,"high":2024,"low":2025,"close":2026},"2025-03-05",7.73,6.8,7.69,{"symbol":5,"time":2028,"open":2029,"high":1756,"low":2030,"close":2014},"2025-03-04",6.56,6.3,{"symbol":5,"time":2032,"open":2033,"high":2034,"low":2035,"close":2036},"2025-03-03",8.28,8.41,6.81,6.88,{"symbol":5,"time":2038,"open":2039,"high":1970,"low":2040,"close":2041},"2025-02-28",7.56,7.43,8,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2025-02-27",8.59,8.9,7.8,7.83,{"symbol":5,"time":2049,"open":1969,"high":2050,"low":2051,"close":2052},"2025-02-26",8.58,7.85,8.11,{"symbol":5,"time":2054,"open":2055,"high":2055,"low":1971,"close":2056},"2025-02-25",8.69,7.9,{"symbol":5,"time":2058,"open":2059,"high":2059,"low":2060,"close":1595},"2025-02-24",10.5,8.6,{"symbol":5,"time":2062,"open":1632,"high":1701,"low":1654,"close":2063},"2025-02-21",10.65,{"symbol":5,"time":2065,"open":1622,"high":1720,"low":2066,"close":1569},"2025-02-20",9.56,{"symbol":5,"time":2068,"open":1583,"high":2069,"low":2070,"close":2071},"2025-02-19",10.43,9.55,9.95,{"symbol":5,"time":2073,"open":2074,"high":2075,"low":2076,"close":2077},"2025-02-18",9.37,9.92,9.32,9.63,{"symbol":5,"time":2079,"open":2080,"high":1587,"low":2081,"close":2082},"2025-02-14",8.34,8.3,9.11,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":1971,"close":2087},"2025-02-13",7.66,7.98,7.91,{"symbol":5,"time":2089,"open":1971,"high":2090,"low":2091,"close":2039},"2025-02-12",7.76,7.22,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":1745},"2025-02-11",7.96,8.21,7.57,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2052},"2025-02-10",7.88,8.45,7.77,{"symbol":5,"time":2103,"open":2087,"high":2104,"low":2105,"close":2106},"2025-02-07",8.09,7.6,7.79,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2024,"close":2099},"2025-02-06",8.18,8.24,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":1762,"close":2115},"2025-02-05",7.75,8.19,8.1,{"symbol":5,"time":2117,"open":1983,"high":2090,"low":2118,"close":2026},"2025-02-04",7.32,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":2123,"close":2124},"2025-02-03",6.55,7.47,6.51,7.35,{"symbol":5,"time":2126,"open":2127,"high":2099,"low":2128,"close":1979},"2025-01-31",7.5,7.08,{"symbol":5,"time":2130,"open":1774,"high":2040,"low":1736,"close":1965},"2025-01-30",{"symbol":5,"time":2132,"open":2123,"high":2133,"low":1959,"close":2134},"2025-01-29",7.06,6.69,{"symbol":5,"time":2136,"open":2014,"high":2137,"low":2138,"close":2139},"2025-01-28",7.02,6.25,6.52,{"symbol":5,"time":2141,"open":2142,"high":2033,"low":2143,"close":1998},"2025-01-27",8.22,6.12,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-01-24",9.36,9.5,8.88,8.96,{"symbol":5,"time":2151,"open":2146,"high":1653,"low":1589,"close":2152},"2025-01-23",9.27,{"symbol":5,"time":2154,"open":2155,"high":1660,"low":2156,"close":1600},"2025-01-22",9.38,9.15,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2100,"close":1659},"2025-01-21",9.05,9.53,{"symbol":5,"time":2162,"open":2152,"high":2152,"low":2050,"close":2045},"2025-01-17",{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2168},"2025-01-16",8.29,9.73,8.26,8.98,{"symbol":5,"time":2170,"open":2171,"high":2055,"low":2052,"close":2172},"2025-01-15",8.42,8.37,{"symbol":5,"time":2174,"open":2160,"high":2175,"low":2176,"close":2177},"2025-01-14",9.72,8.25,8.54,{"symbol":5,"time":2179,"open":2094,"high":1976,"low":2180,"close":2101},"2025-01-13",7.46,{"symbol":5,"time":2182,"open":2050,"high":2050,"low":2183,"close":2165},"2025-01-10",8.01,{"symbol":5,"time":2185,"open":2186,"high":2152,"low":2187,"close":2188},"2025-01-08",9.16,8.32,8.71,{"symbol":5,"time":2190,"open":2191,"high":1615,"low":2192,"close":2193},"2025-01-07",9.94,9.21,9.42,{"symbol":5,"time":2195,"open":2193,"high":2196,"low":1593,"close":1522},"2025-01-06",10.2,{"symbol":5,"time":2198,"open":2051,"high":1605,"low":2046,"close":2082},"2025-01-03",{"symbol":5,"time":2200,"open":2051,"high":2115,"low":2096,"close":2046},"2025-01-02",{"symbol":5,"time":2202,"open":2203,"high":2203,"low":2127,"close":1751},"2024-12-31",8.23,{"symbol":5,"time":2205,"open":2033,"high":2033,"low":2206,"close":2207},"2024-12-30",7.41,7.97,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2203,"close":2212},"2024-12-27",9.09,9.1,8.39,{"symbol":5,"time":2214,"open":2215,"high":1603,"low":2050,"close":1611},"2024-12-26",8.66,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2094,"close":2220},"2024-12-24",8.08,8.78,8.77,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2024-12-23",8.2,8.38,7.74,7.92,{"symbol":5,"time":2228,"open":2052,"high":2229,"low":2230,"close":2183},"2024-12-20",8.35,7.81,{"symbol":5,"time":2232,"open":2210,"high":2233,"low":2234,"close":2235},"2024-12-19",9.12,7.84,8.05,{"symbol":5,"time":2237,"open":2166,"high":1569,"low":2238,"close":2239},"2024-12-18",8.53,8.76,{"symbol":5,"time":2241,"open":2242,"high":1615,"low":2070,"close":1588},"2024-12-17",10.02,{"symbol":5,"time":2244,"open":2245,"high":1658,"low":2149,"close":2246},"2024-12-16",9.08,10.01,{"symbol":5,"time":2248,"open":1595,"high":1659,"low":2249,"close":2045},"2024-12-13",8.82,{"symbol":5,"time":2251,"open":2252,"high":2066,"low":2253,"close":2254},"2024-12-12",9,8.86,9.04,{"symbol":5,"time":2256,"open":1605,"high":2186,"low":2257,"close":2239},"2024-12-11",8.57,{"symbol":5,"time":2259,"open":2260,"high":1627,"low":2253,"close":2261},"2024-12-10",9.68,8.94,{"symbol":5,"time":2263,"open":1554,"high":2264,"low":2265,"close":1590},"2024-12-09",11.15,9.3,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":1569,"close":1621},"2024-12-06",10.29,11.25,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2166,"close":1657},"2024-12-05",9.83,10.68,{"symbol":5,"time":2275,"open":1528,"high":2276,"low":1596,"close":2277},"2024-12-04",10.44,9.62,{"symbol":5,"time":2279,"open":1590,"high":2280,"low":2074,"close":2281},"2024-12-03",9.81,9.57,{"symbol":5,"time":2283,"open":2284,"high":1728,"low":2285,"close":2277},"2024-12-02",10.19,9.61,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2024-11-29",9.91,10.59,9.78,10.1,{"symbol":5,"time":2293,"open":2294,"high":2284,"low":2074,"close":1617},"2024-11-27",9.99,{"symbol":5,"time":2296,"open":1628,"high":2273,"low":2066,"close":2297},"2024-11-26",9.74,{"symbol":5,"time":2299,"open":1632,"high":2300,"low":2280,"close":2273},"2024-11-25",10.94,{"symbol":5,"time":2302,"open":1605,"high":2071,"low":2303,"close":1610},"2024-11-22",9.03,{"symbol":5,"time":2305,"open":1611,"high":2277,"low":2306,"close":2156},"2024-11-21",8.51,{"symbol":5,"time":2308,"open":2074,"high":2260,"low":2309,"close":2239},"2024-11-20",8.7,{"symbol":5,"time":2311,"open":2056,"high":2312,"low":2101,"close":2186},"2024-11-19",9.26,{"symbol":5,"time":2314,"open":2040,"high":2100,"low":2315,"close":2113},"2024-11-18",7.39,{"symbol":5,"time":2317,"open":1741,"high":2096,"low":1774,"close":2318},"2024-11-15",7.23,{"symbol":5,"time":2320,"open":1747,"high":1753,"low":1767,"close":1733},"2024-11-14",{"symbol":5,"time":2322,"open":2105,"high":2051,"low":1763,"close":2323},"2024-11-13",7.17,{"symbol":5,"time":2325,"open":1965,"high":2326,"low":2327,"close":1745},"2024-11-12",7.72,7.18,{"symbol":5,"time":2329,"open":2056,"high":2142,"low":1972,"close":2330},"2024-11-11",7.58,{"symbol":5,"time":2332,"open":2230,"high":2086,"low":1964,"close":2039},"2024-11-08",{"symbol":5,"time":2334,"open":1757,"high":2099,"low":2133,"close":2106},"2024-11-07",{"symbol":5,"time":2336,"open":1774,"high":1988,"low":2029,"close":1980},"2024-11-06",{"symbol":5,"time":2338,"open":1954,"high":2339,"low":2340,"close":2341},"2024-11-05",6.46,5.96,6.37,{"symbol":5,"time":2343,"open":2344,"high":1940,"low":1935,"close":2015},"2024-11-04",6.44,{"symbol":5,"time":2346,"open":1781,"high":2347,"low":1941,"close":2339},"2024-11-01",7.25,{"symbol":5,"time":2349,"open":1773,"high":1758,"low":2018,"close":2350},"2024-10-31",6.76,{"symbol":5,"time":2352,"open":2101,"high":2087,"low":2124,"close":1758},"2024-10-30",{"symbol":5,"time":2354,"open":2165,"high":2224,"low":2046,"close":2355},"2024-10-29",7.87,{"symbol":5,"time":2357,"open":2223,"high":2358,"low":2359,"close":1727},"2024-10-28",8.64,8.13,{"symbol":5,"time":2361,"open":2167,"high":2362,"low":2086,"close":1969},"2024-10-25",8.49,{"symbol":5,"time":2364,"open":2239,"high":2365,"low":1969,"close":2203},"2024-10-24",8.97,{"symbol":5,"time":2367,"open":2365,"high":2156,"low":2176,"close":2368},"2024-10-23",8.61,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":1605},"2024-10-22",8.67,9.48,8.65,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2378,"close":2188},"2024-10-21",8.14,8.87,7.68,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2021,"close":2109},"2024-10-18",7.94,8.55,{"symbol":5,"time":2384,"open":2385,"high":2385,"low":2047,"close":2386},"2024-10-17",8.17,7.95,{"symbol":5,"time":2388,"open":1740,"high":2033,"low":2040,"close":2235},"2024-10-16",{"symbol":5,"time":2390,"open":2391,"high":2046,"low":2128,"close":1975},"2024-10-15",7.61,{"symbol":5,"time":2393,"open":1971,"high":2090,"low":1747,"close":2021},"2024-10-14",{"symbol":5,"time":2395,"open":2396,"high":1756,"low":1774,"close":2397},"2024-10-11",6.91,7.28,{"symbol":5,"time":2399,"open":2400,"high":2104,"low":2401,"close":2402},"2024-10-10",7.49,6.66,6.89,{"symbol":5,"time":2404,"open":2405,"high":2087,"low":2406,"close":1971},"2024-10-09",7.86,7.31,{"symbol":5,"time":2408,"open":1986,"high":1976,"low":1774,"close":2051},"2024-10-08",{"symbol":5,"time":2410,"open":2124,"high":2127,"low":1741,"close":1761},"2024-10-07",{"symbol":5,"time":2412,"open":2235,"high":2167,"low":2124,"close":1739},"2024-10-04",{"symbol":5,"time":2414,"open":2115,"high":2373,"low":2099,"close":1969},"2024-10-03",{"symbol":5,"time":2416,"open":2386,"high":2362,"low":2378,"close":2114},"2024-10-02",{"symbol":5,"time":2418,"open":2142,"high":2177,"low":2085,"close":2218},"2024-10-01",{"symbol":5,"time":2420,"open":2326,"high":2044,"low":1975,"close":2176},"2024-09-30",{"symbol":5,"time":2422,"open":2167,"high":2423,"low":2218,"close":2114},"2024-09-27",8.79,{"symbol":5,"time":2425,"open":2381,"high":2426,"low":2113,"close":2176},"2024-09-26",8.52,{"symbol":5,"time":2428,"open":1742,"high":2429,"low":2430,"close":2431},"2024-09-25",8.15,7.03,7.67,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":1940,"close":2128},"2024-09-24",6.72,7.2,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2018},"2024-09-23",6.13,6.87,6.03,{"symbol":5,"time":2442,"open":2443,"high":1945,"low":1791,"close":2444},"2024-09-20",5.56,6.02,{"symbol":5,"time":2446,"open":2447,"high":2121,"low":1928,"close":2443},"2024-09-19",6.4,{"symbol":5,"time":2449,"open":2450,"high":2018,"low":1786,"close":1954},"2024-09-18",5.78,{"symbol":5,"time":2452,"open":2440,"high":2030,"low":1784,"close":2453},"2024-09-17",5.81,{"symbol":5,"time":2455,"open":2456,"high":1954,"low":1807,"close":2457},"2024-09-16",5.9,5.89,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":2462,"close":1945},"2024-09-13",6.14,6.5,5.85,{"symbol":5,"time":2464,"open":1949,"high":1954,"low":1949,"close":2444},"2024-09-12",{"symbol":5,"time":2466,"open":2467,"high":1769,"low":1923,"close":2468},"2024-09-11",6.36,5.87,{"symbol":5,"time":2470,"open":1961,"high":1779,"low":2471,"close":2344},"2024-09-10",5.8,{"symbol":5,"time":2473,"open":1901,"high":2474,"low":1900,"close":2475},"2024-09-09",6.6,6.58,{"symbol":5,"time":2477,"open":1839,"high":2478,"low":2479,"close":2480},"2024-09-06",5.57,4.33,4.55,{"symbol":5,"time":2482,"open":1828,"high":2483,"low":1874,"close":1908},"2024-09-05",5.71,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":2489},"2024-09-04",3.11,3.33,3.01,3.24,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":2495},"2024-09-03",3.57,3.82,3.14,3.15,{"symbol":5,"time":2497,"open":2498,"high":2498,"low":2499,"close":2500},"2024-08-30",3.88,3.34,3.65,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":2505,"close":2493},"2024-08-29",4.29,4.97,3.72,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":1874,"close":1865},"2024-08-28",4.76,4.78,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2514,"close":1854},"2024-08-27",4.79,4.82,4.5,{"symbol":5,"time":2516,"open":1900,"high":1833,"low":2517,"close":1932},"2024-08-26",4.56,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":1877,"close":2480},"2024-08-23",4.12,4.64,{"symbol":5,"time":2523,"open":2524,"high":1874,"low":1876,"close":1896},"2024-08-22",4.23,{"symbol":5,"time":2526,"open":1869,"high":2527,"low":2528,"close":2527},"2024-08-21",4.19,3.98,{"symbol":5,"time":2530,"open":2531,"high":1874,"low":1890,"close":1882},"2024-08-20",4.14,{"symbol":5,"time":2533,"open":1890,"high":2534,"low":2535,"close":2534},"2024-08-19",4.11,3.83,{"symbol":5,"time":2537,"open":1881,"high":1896,"low":2538,"close":2539},"2024-08-16",3.84,4.01,{"symbol":5,"time":2541,"open":1881,"high":1849,"low":2498,"close":2542},"2024-08-15",4,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":2538},"2024-08-14",3.93,4.05,3.74,{"symbol":5,"time":2549,"open":2542,"high":1877,"low":1885,"close":1881},"2024-08-13",{"symbol":5,"time":2551,"open":2552,"high":2534,"low":2535,"close":2528},"2024-08-12",3.87,{"symbol":5,"time":2554,"open":1891,"high":2527,"low":2552,"close":2555},"2024-08-09",3.9,{"symbol":5,"time":2557,"open":2555,"high":2558,"low":2555,"close":2531},"2024-08-08",4.17,{"symbol":5,"time":2560,"open":2561,"high":1929,"low":2498,"close":2555},"2024-08-07",4.28,{"symbol":5,"time":2563,"open":2539,"high":2561,"low":2555,"close":2564},"2024-08-06",4.21,{"symbol":5,"time":2566,"open":2567,"high":1876,"low":2568,"close":2569},"2024-08-05",3.78,3.6,3.97,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":1871,"close":2572},"2024-08-02",4.24,4.36,{"symbol":5,"time":2575,"open":2576,"high":1860,"low":2561,"close":2577},"2024-08-01",4.86,4.49,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2580,"close":2576},"2024-07-31",4.13,4.95,{"symbol":5,"time":2583,"open":1874,"high":1875,"low":2545,"close":2528},"2024-07-30",{"symbol":5,"time":2585,"open":2514,"high":2586,"low":2524,"close":1886},"2024-07-29",4.67,{"symbol":5,"time":2588,"open":1850,"high":2589,"low":1861,"close":2590},"2024-07-26",4.84,4.44,{"symbol":5,"time":2592,"open":2593,"high":2521,"low":1886,"close":1855},"2024-07-25",4.51,{"symbol":5,"time":2595,"open":1916,"high":1821,"low":1850,"close":1848},"2024-07-24",{"symbol":5,"time":2597,"open":1950,"high":2598,"low":1916,"close":1912},"2024-07-23",5.38,{"symbol":5,"time":2600,"open":1784,"high":2601,"low":1814,"close":1809},"2024-07-22",5.84,{"symbol":5,"time":2603,"open":1907,"high":2471,"low":2604,"close":1956},"2024-07-19",5.45,{"symbol":5,"time":2606,"open":1780,"high":1959,"low":1813,"close":1907},"2024-07-18",{"symbol":5,"time":2608,"open":1767,"high":1781,"low":2143,"close":2609},"2024-07-17",6.2,{"symbol":5,"time":2611,"open":2612,"high":2036,"low":1769,"close":2035},"2024-07-16",6.74,{"symbol":5,"time":2614,"open":2344,"high":2615,"low":1961,"close":2350},"2024-07-15",6.77,{"symbol":5,"time":2617,"open":2468,"high":2618,"low":2468,"close":2609},"2024-07-12",6.63,{"symbol":5,"time":2620,"open":2621,"high":2622,"low":1936,"close":2623},"2024-07-11",6.04,6.32,5.88,{"symbol":5,"time":2625,"open":2478,"high":2626,"low":1791,"close":1939},"2024-07-10",6.26,{"symbol":5,"time":2628,"open":2629,"high":2474,"low":1823,"close":2630},"2024-07-09",6.34,5.47,{"symbol":5,"time":2632,"open":2133,"high":2435,"low":2434,"close":1991},"2024-07-08",{"symbol":5,"time":2634,"open":2339,"high":2635,"low":2629,"close":2636},"2024-07-05",6.96,6.94,{"symbol":5,"time":2638,"open":1780,"high":2402,"low":2010,"close":2615},"2024-07-03",{"symbol":5,"time":2640,"open":1779,"high":1776,"low":1796,"close":2629},"2024-07-02",{"symbol":5,"time":2642,"open":2643,"high":2644,"low":2643,"close":2461},"2024-07-01",5.95,6.57,{"symbol":5,"time":2646,"open":2647,"high":2461,"low":2648,"close":2643},"2024-06-28",6.35,5.83,{"symbol":5,"time":2650,"open":2651,"high":2652,"low":1939,"close":1941},"2024-06-27",6.18,6.39,{"symbol":5,"time":2654,"open":1998,"high":2318,"low":2655,"close":2440},"2024-06-26",5.91,{"symbol":5,"time":2657,"open":1961,"high":2447,"low":2468,"close":1780},"2024-06-25",{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2663},"2024-06-24",5.54,6.54,5.46,6.08,{"symbol":5,"time":2665,"open":2648,"high":2456,"low":2666,"close":1920},"2024-06-21",5.19,{"symbol":5,"time":2668,"open":1829,"high":2669,"low":2666,"close":2621},"2024-06-20",6.19,{"symbol":5,"time":2671,"open":2672,"high":1920,"low":2673,"close":2674},"2024-06-18",5.36,5.02,5.16,{"symbol":5,"time":2676,"open":2586,"high":1812,"low":2677,"close":2662},"2024-06-17",4.66,{"symbol":5,"time":2679,"open":1927,"high":2680,"low":2681,"close":2682},"2024-06-14",5.06,4.37,4.65,{"symbol":5,"time":2684,"open":1896,"high":1927,"low":2685,"close":2681},"2024-06-13",4.06,{"symbol":5,"time":2687,"open":1874,"high":1865,"low":2685,"close":2580},"2024-06-12",{"symbol":5,"time":2689,"open":1876,"high":2527,"low":1881,"close":2531},"2024-06-11",{"symbol":5,"time":2691,"open":1927,"high":1842,"low":2520,"close":2580},"2024-06-10",{"symbol":5,"time":2693,"open":2508,"high":2694,"low":2695,"close":2514},"2024-06-07",4.98,4.46,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2577,"close":1932},"2024-06-06",4.53,5,{"symbol":5,"time":2701,"open":2702,"high":2586,"low":2527,"close":2586},"2024-06-05",4.22,{"symbol":5,"time":2704,"open":2546,"high":1927,"low":1881,"close":1874},"2024-06-04",{"symbol":5,"time":2706,"open":1849,"high":2503,"low":2538,"close":2707},"2024-06-03",3.96,{"symbol":5,"time":2709,"open":2503,"high":1847,"low":2534,"close":2524},"2024-05-31",{"symbol":5,"time":2711,"open":2712,"high":1865,"low":2534,"close":2527},"2024-05-30",4.3,{"symbol":5,"time":2714,"open":1850,"high":2682,"low":2524,"close":2479},"2024-05-29",{"symbol":5,"time":2716,"open":2682,"high":2682,"low":1847,"close":1844},"2024-05-28",{"symbol":5,"time":2718,"open":2564,"high":2586,"low":2527,"close":2719},"2024-05-24",4.61,{"symbol":5,"time":2721,"open":1927,"high":1856,"low":2527,"close":1874},"2024-05-23",{"symbol":5,"time":2723,"open":2695,"high":2724,"low":2702,"close":2572},"2024-05-22",4.52,{"symbol":5,"time":2726,"open":1848,"high":2586,"low":2727,"close":2728},"2024-05-21",3.92,4.42,{"symbol":5,"time":2730,"open":2531,"high":1866,"low":2531,"close":1919},"2024-05-20",{"symbol":5,"time":2732,"open":2733,"high":1849,"low":2734,"close":2531},"2024-05-17",3.73,3.69,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2739,"close":2740},"2024-05-16",3.8,3.94,3.62,3.66,{"symbol":5,"time":2742,"open":2500,"high":2493,"low":2743,"close":2737},"2024-05-15",3.58,{"symbol":5,"time":2745,"open":2492,"high":2746,"low":2747,"close":2743},"2024-05-14",3.76,3.42,{"symbol":5,"time":2749,"open":1895,"high":2734,"low":1902,"close":2750},"2024-05-13",3.48,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2755,"close":1897},"2024-05-10",3.4,3.45,3.22,{"symbol":5,"time":2757,"open":1897,"high":1895,"low":2758,"close":2499},"2024-05-09",3.26,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2763,"close":2764},"2024-05-08",3.06,3.32,3.02,3.3,{"symbol":5,"time":2766,"open":2767,"high":2767,"low":2768,"close":2769},"2024-05-07",3.2,2.99,3.1,{"symbol":5,"time":2771,"open":2772,"high":2487,"low":2773,"close":2774},"2024-05-06",3.05,3.04,3.28,{"symbol":5,"time":2776,"open":2777,"high":2486,"low":2778,"close":2779},"2024-05-03",3,2.98,3.03,{"symbol":5,"time":2781,"open":2773,"high":2782,"low":2783,"close":2784},"2024-05-02",3.12,2.92,2.96,{"symbol":5,"time":2786,"open":2787,"high":2788,"low":2789,"close":2777},"2024-05-01",2.65,3.21,2.63,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2794,"close":2795},"2024-04-30",2.72,2.75,2.68,2.71,{"symbol":5,"time":2797,"open":2798,"high":2777,"low":2799,"close":2795},"2024-04-29",2.97,2.64,{"symbol":5,"time":2801,"open":2777,"high":2769,"low":2802,"close":2803},"2024-04-26",2.85,2.94,{"symbol":5,"time":2805,"open":2806,"high":2763,"low":2807,"close":2777},"2024-04-25",2.84,2.81,{"symbol":5,"time":2809,"open":2784,"high":2810,"low":2811,"close":2778},"2024-04-24",3.08,2.89,{"symbol":5,"time":2813,"open":2814,"high":2803,"low":2795,"close":2815},"2024-04-23",2.73,2.93,{"symbol":5,"time":2817,"open":2818,"high":2792,"low":2819,"close":2795},"2024-04-22",2.52,2.47,{"symbol":5,"time":2821,"open":2822,"high":2818,"low":2823,"close":2819},"2024-04-19",2.4,2.37,{"symbol":5,"time":2825,"open":2822,"high":2826,"low":2827,"close":2828},"2024-04-18",2.46,2.36,2.39,{"symbol":5,"time":2830,"open":2831,"high":2831,"low":2828,"close":2822},"2024-04-17",2.48,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2828,"close":2836},"2024-04-16",2.51,2.53,2.45,{"symbol":5,"time":2838,"open":2839,"high":2792,"low":2840,"close":2818},"2024-04-15",2.7,2.49,{"symbol":5,"time":2842,"open":2843,"high":2750,"low":2787,"close":2795},"2024-04-12",3.25,{"symbol":5,"time":2845,"open":2763,"high":2846,"low":2847,"close":2846},"2024-04-11",3.07,2.83,{"symbol":5,"time":2849,"open":2802,"high":2846,"low":2795,"close":2768},"2024-04-10",{"symbol":5,"time":2851,"open":2769,"high":2486,"low":2852,"close":2802},"2024-04-09",2.79,{"symbol":5,"time":2854,"open":2769,"high":2495,"low":2855,"close":2856},"2024-04-08",2.95,3.13,{"symbol":5,"time":2858,"open":2788,"high":2755,"low":2803,"close":2778},"2024-04-05",{"symbol":5,"time":2860,"open":2861,"high":2743,"low":2758,"close":2862},"2024-04-04",3.52,3.27,{"symbol":5,"time":2864,"open":2737,"high":1887,"low":1897,"close":2487},"2024-04-03",{"symbol":5,"time":2866,"open":2867,"high":2867,"low":2547,"close":2493},"2024-04-02",4.02,{"symbol":5,"time":2869,"open":1874,"high":1929,"low":1882,"close":2534},"2024-04-01",{"symbol":5,"time":2871,"open":1875,"high":1850,"low":1886,"close":2561},"2024-03-28",{"symbol":5,"time":2873,"open":1847,"high":1861,"low":2702,"close":1875},"2024-03-27",{"symbol":5,"time":2875,"open":1861,"high":2514,"low":1929,"close":2479},"2024-03-26",{"symbol":5,"time":2877,"open":2503,"high":1919,"low":2503,"close":1865},"2024-03-25",{"symbol":5,"time":2879,"open":2698,"high":1919,"low":2572,"close":2572},"2024-03-22",{"symbol":5,"time":2881,"open":2509,"high":2694,"low":2698,"close":2480},"2024-03-21",{"symbol":5,"time":2883,"open":2712,"high":2884,"low":2527,"close":2682},"2024-03-20",4.74,{"symbol":5,"time":2886,"open":1886,"high":2479,"low":1877,"close":2561},"2024-03-19",{"symbol":5,"time":2888,"open":2889,"high":2889,"low":2564,"close":2572},"2024-03-18",4.59,{"symbol":5,"time":2891,"open":1847,"high":1870,"low":1929,"close":2514},"2024-03-15",{"symbol":5,"time":2893,"open":1870,"high":2884,"low":2564,"close":2524},"2024-03-14",{"symbol":5,"time":2895,"open":2573,"high":2508,"low":2479,"close":2719},"2024-03-13",{"symbol":5,"time":2897,"open":2561,"high":1929,"low":2580,"close":2712},"2024-03-12",{"symbol":5,"time":2899,"open":2590,"high":1850,"low":1849,"close":1849},"2024-03-11",{"symbol":5,"time":2901,"open":1874,"high":2509,"low":1874,"close":2889},"2024-03-08",{"symbol":5,"time":2903,"open":2580,"high":2904,"low":1876,"close":2905},"2024-03-07",4.31,4.16,{"symbol":5,"time":2907,"open":2580,"high":1874,"low":2528,"close":1896},"2024-03-06",{"symbol":5,"time":2909,"open":2534,"high":2527,"low":1882,"close":1896},"2024-03-05",{"symbol":5,"time":2911,"open":2904,"high":2590,"low":1896,"close":2534},"2024-03-04",{"symbol":5,"time":2913,"open":1869,"high":2564,"low":2707,"close":2564},"2024-03-01",{"symbol":5,"time":2915,"open":2695,"high":2724,"low":1871,"close":2916},"2024-02-29",4.15,{"symbol":5,"time":2918,"open":2573,"high":1900,"low":1880,"close":2919},"2024-02-28",4.39,{"symbol":5,"time":2921,"open":1855,"high":2514,"low":2905,"close":1929},"2024-02-27",{"symbol":5,"time":2923,"open":1869,"high":1929,"low":1871,"close":2712},"2024-02-26",{"symbol":5,"time":2925,"open":2712,"high":1927,"low":2498,"close":2546},"2024-02-23",{"symbol":5,"time":2927,"open":1919,"high":1900,"low":1929,"close":2479},"2024-02-22",{"symbol":5,"time":2929,"open":1844,"high":1866,"low":2573,"close":2919},"2024-02-21",{"symbol":5,"time":2931,"open":2576,"high":1860,"low":1844,"close":1854},"2024-02-20",{"symbol":5,"time":2933,"open":2934,"high":2680,"low":1901,"close":2589},"2024-02-16",4.87,{"symbol":5,"time":2936,"open":1924,"high":2673,"low":2586,"close":1860},"2024-02-15",{"symbol":5,"time":2938,"open":2889,"high":2589,"low":2695,"close":1901},"2024-02-14",{"symbol":5,"time":2940,"open":1844,"high":1901,"low":2681,"close":1855},"2024-02-13",{"symbol":5,"time":2942,"open":1911,"high":1915,"low":2884,"close":2943},"2024-02-12",4.85,{"symbol":5,"time":2945,"open":1834,"high":1843,"low":2673,"close":1950},"2024-02-09",{"symbol":5,"time":2947,"open":2884,"high":2948,"low":2521,"close":2673},"2024-02-08",5.03,{"symbol":5,"time":2950,"open":2951,"high":2512,"low":1856,"close":2884},"2024-02-07",4.75,{"symbol":5,"time":2953,"open":2954,"high":2884,"low":2561,"close":1842},"2024-02-06",4.34,{"symbol":5,"time":2956,"open":2677,"high":1842,"low":2527,"close":1886},"2024-02-05",{"symbol":5,"time":2958,"open":2694,"high":2959,"low":2677,"close":1853},"2024-02-02",5.04,{"symbol":5,"time":2961,"open":2962,"high":1822,"low":2581,"close":1916},"2024-02-01",5.23,{"symbol":5,"time":2964,"open":2965,"high":2660,"low":2966,"close":2967},"2024-01-31",5.35,5.12,5.14,{"symbol":5,"time":2969,"open":2604,"high":2970,"low":2672,"close":1915},"2024-01-30",5.58,{"symbol":5,"time":2972,"open":1827,"high":1955,"low":1912,"close":2662},"2024-01-29",{"symbol":5,"time":2974,"open":1808,"high":2598,"low":2975,"close":2948},"2024-01-26",4.96,{"symbol":5,"time":2977,"open":2943,"high":1829,"low":2509,"close":1911},"2024-01-25",{"symbol":5,"time":2979,"open":2699,"high":2948,"low":2884,"close":2509},"2024-01-24",{"symbol":5,"time":2981,"open":1833,"high":2581,"low":1866,"close":2982},"2024-01-23",4.83,{"symbol":5,"time":2984,"open":1932,"high":1814,"low":1844,"close":2934},"2024-01-22",{"symbol":5,"time":2986,"open":1916,"high":2673,"low":2682,"close":2576},"2024-01-19",{"symbol":5,"time":2988,"open":1843,"high":2662,"low":2982,"close":1833},"2024-01-18",{"symbol":5,"time":2990,"open":2672,"high":2604,"low":2699,"close":1814},"2024-01-17",{"symbol":5,"time":2992,"open":2138,"high":2629,"low":1791,"close":1928},"2024-01-16",{"symbol":5,"time":2994,"open":2099,"high":2995,"low":2180,"close":2400},"2024-01-12",7.93,{"symbol":5,"time":2997,"open":2110,"high":2373,"low":1972,"close":2234},"2024-01-11",{"symbol":5,"time":2999,"open":2100,"high":2373,"low":1970,"close":2142},"2024-01-10",{"symbol":5,"time":3001,"open":1746,"high":2060,"low":3002,"close":2426},"2024-01-09",7.42,{"symbol":5,"time":3004,"open":1971,"high":2105,"low":2430,"close":1745},"2024-01-08",{"symbol":5,"time":3006,"open":1747,"high":1764,"low":1986,"close":1964},"2024-01-05",{"symbol":5,"time":3008,"open":3009,"high":1758,"low":2434,"close":2397},"2024-01-04",6.84,{"symbol":5,"time":3011,"open":2618,"high":2133,"low":2467,"close":3009},"2024-01-03",{"symbol":5,"time":3013,"open":1736,"high":2137,"low":2612,"close":2635},"2024-01-02",{"symbol":5,"time":3015,"open":1768,"high":2040,"low":2474,"close":2612},"2023-12-29",{"symbol":5,"time":3017,"open":2180,"high":2039,"low":2435,"close":1975},"2023-12-28",{"symbol":5,"time":3019,"open":2327,"high":2330,"low":1761,"close":2021},"2023-12-27",{"symbol":5,"time":3021,"open":2091,"high":2347,"low":1773,"close":2133},"2023-12-26",{"symbol":5,"time":3023,"open":1747,"high":1758,"low":1987,"close":3024},"2023-12-22",7.19,{"symbol":5,"time":3026,"open":1773,"high":1991,"low":2350,"close":1757},"2023-12-21",{"symbol":5,"time":3028,"open":2612,"high":2435,"low":2007,"close":2618},"2023-12-20",{"symbol":5,"time":3030,"open":1770,"high":1975,"low":2447,"close":2350},"2023-12-19",{"symbol":5,"time":3032,"open":1940,"high":2434,"low":3033,"close":2001},"2023-12-18",6.42,{"symbol":5,"time":3035,"open":2007,"high":2615,"low":2629,"close":2123},"2023-12-15",{"symbol":5,"time":3037,"open":1796,"high":2402,"low":1796,"close":2029},"2023-12-14",{"symbol":5,"time":3039,"open":2623,"high":2609,"low":1956,"close":2669},"2023-12-13",{"symbol":5,"time":3041,"open":1953,"high":2460,"low":1956,"close":2623},"2023-12-12",{"symbol":5,"time":3043,"open":1940,"high":1966,"low":2468,"close":3044},"2023-12-11",5.99,{"symbol":5,"time":3046,"open":2483,"high":2001,"low":1801,"close":2475},"2023-12-08",{"symbol":5,"time":3048,"open":1928,"high":3049,"low":3050,"close":3051},"2023-12-07",5.79,5.43,5.63,{"symbol":5,"time":3053,"open":2630,"high":1801,"low":1837,"close":1906},"2023-12-06",{"symbol":5,"time":3055,"open":2478,"high":1807,"low":1822,"close":2598},"2023-12-05",{"symbol":5,"time":3057,"open":1832,"high":2648,"low":1843,"close":1812},"2023-12-04",{"symbol":5,"time":3059,"open":2682,"high":3060,"low":1844,"close":2666},"2023-12-01",5.27,{"symbol":5,"time":3062,"open":3063,"high":2576,"low":2724,"close":2586},"2023-11-30",4.81,{"symbol":5,"time":3065,"open":2576,"high":1860,"low":2719,"close":2951},"2023-11-29",{"symbol":5,"time":3067,"open":1900,"high":2581,"low":1919,"close":2982},"2023-11-28",{"symbol":5,"time":3069,"open":2677,"high":3070,"low":1848,"close":1844},"2023-11-27",4.8,{"symbol":5,"time":3072,"open":2517,"high":3073,"low":2517,"close":1866},"2023-11-24",4.91,{"symbol":5,"time":3075,"open":2593,"high":1900,"low":1847,"close":2517},"2023-11-22",{"symbol":5,"time":3077,"open":2919,"high":2698,"low":2954,"close":3078},"2023-11-21",4.47,{"symbol":5,"time":3080,"open":1896,"high":1855,"low":1896,"close":2919},"2023-11-20",{"symbol":5,"time":3082,"open":1847,"high":1847,"low":2707,"close":1876},"2023-11-17",{"symbol":5,"time":3084,"open":2712,"high":1861,"low":2520,"close":2561},"2023-11-16",{"symbol":5,"time":3086,"open":2919,"high":1853,"low":2503,"close":1929},"2023-11-15",{"symbol":5,"time":3088,"open":1869,"high":2681,"low":2555,"close":2573},"2023-11-14",{"symbol":5,"time":3090,"open":2682,"high":1862,"low":2861,"close":2738},"2023-11-13",{"symbol":5,"time":3092,"open":2951,"high":2513,"low":2698,"close":1853},"2023-11-10",{"symbol":5,"time":3094,"open":1860,"high":1814,"low":2884,"close":2951},"2023-11-09",{"symbol":5,"time":3096,"open":1802,"high":1824,"low":2576,"close":1924},"2023-11-08",{"symbol":5,"time":3098,"open":2965,"high":3099,"low":1814,"close":1821},"2023-11-07",5.55,{"symbol":5,"time":3101,"open":1800,"high":2662,"low":2674,"close":2672},"2023-11-06",{"symbol":5,"time":3103,"open":2965,"high":2478,"low":1950,"close":2662},"2023-11-03",{"symbol":5,"time":3105,"open":1814,"high":1843,"low":2694,"close":1950},"2023-11-02",{"symbol":5,"time":3107,"open":3070,"high":1860,"low":1866,"close":1833},"2023-11-01",{"symbol":5,"time":3109,"open":2719,"high":1860,"low":2514,"close":3110},"2023-10-31",4.88,{"symbol":5,"time":3112,"open":2513,"high":3113,"low":1856,"close":1919},"2023-10-30",4.9,{"symbol":5,"time":3115,"open":2513,"high":2504,"low":2521,"close":3063},"2023-10-27",{"symbol":5,"time":3117,"open":2509,"high":2975,"low":2889,"close":2951},"2023-10-26",{"symbol":5,"time":3119,"open":1827,"high":2966,"low":2508,"close":2509},"2023-10-25",{"symbol":5,"time":3121,"open":1838,"high":2666,"low":1924,"close":1838},"2023-10-24",{"symbol":5,"time":3123,"open":2682,"high":1912,"low":2889,"close":2589},"2023-10-23",{"symbol":5,"time":3125,"open":2699,"high":2959,"low":2677,"close":1853},"2023-10-20",{"symbol":5,"time":3127,"open":3073,"high":3128,"low":2508,"close":1916},"2023-10-19",5.11,{"symbol":5,"time":3130,"open":1843,"high":1800,"low":2512,"close":2576},"2023-10-18",{"symbol":5,"time":3132,"open":1802,"high":2443,"low":3133,"close":2662},"2023-10-17",5.2,{"symbol":5,"time":3135,"open":3133,"high":1792,"low":3133,"close":3136},"2023-10-16",5.49,{"symbol":5,"time":3138,"open":2967,"high":1839,"low":1823,"close":1814},"2023-10-13",{"symbol":5,"time":3140,"open":1802,"high":1915,"low":1916,"close":1834},"2023-10-12",{"symbol":5,"time":3142,"open":2604,"high":3143,"low":1834,"close":1808},"2023-10-11",5.82,{"symbol":5,"time":3145,"open":1924,"high":1786,"low":3110,"close":1837},"2023-10-10",{"symbol":5,"time":3147,"open":1920,"high":2669,"low":1861,"close":3063},"2023-10-09",{"symbol":5,"time":3149,"open":2673,"high":2962,"low":1833,"close":1834},"2023-10-06",{"symbol":5,"time":3151,"open":2662,"high":1928,"low":1823,"close":3133},"2023-10-05",{"symbol":5,"time":3153,"open":2598,"high":1949,"low":2672,"close":1955},"2023-10-04",{"symbol":5,"time":3155,"open":2629,"high":1940,"low":2965,"close":2598},"2023-10-03",{"symbol":5,"time":3157,"open":2138,"high":2644,"low":1954,"close":2438},"2023-10-02",{"symbol":5,"time":3159,"open":2647,"high":2475,"low":1961,"close":1941},"2023-09-29",{"symbol":5,"time":3161,"open":1961,"high":2139,"low":2015,"close":1780},"2023-09-28",{"symbol":5,"time":3163,"open":1786,"high":3164,"low":2483,"close":1960},"2023-09-27",6.11,{"symbol":5,"time":3166,"open":1839,"high":3167,"low":3060,"close":1907},"2023-09-26",5.69,{"symbol":5,"time":3169,"open":3133,"high":1837,"low":1838,"close":1837},"2023-09-25",{"symbol":5,"time":3171,"open":1802,"high":1803,"low":1829,"close":1843},"2023-09-22",{"symbol":5,"time":3173,"open":3128,"high":1843,"low":2975,"close":3133},"2023-09-21",[3175,3181,3186,3191,3196,3201,3206,3211,3216,3221,3226,3231,3236,3241,3245,3250,3255,3260,3265,3270,3275,3278,3283,3287,3292,3297,3302,3307,3312,3317,3322,3327,3332,3337,3342,3347,3352,3357,3362,3367,3372,3377,3382,3387,3392,3397,3402,3407,3412,3417,3422,3427,3432,3437,3441,3446,3450,3455,3460,3464,3468,3473,3478,3483,3488,3493,3498,3503,3508,3513,3518,3523,3527,3532,3537,3541,3546,3551,3555,3560,3565,3570,3575,3580,3585,3590,3594,3599,3604,3609,3613,3617,3622,3627,3631,3636,3641,3646,3651,3656,3661,3666,3671,3676,3681,3686,3691,3695,3700,3705,3710,3715,3720,3725,3730,3735,3740,3745,3750,3755,3760,3765,3770,3775,3780,3785,3790,3795,3800,3805,3810,3815,3820,3825,3830,3835,3840,3845,3850,3855,3860,3865,3870,3875,3880,3885,3890,3895,3900,3905,3910,3914,3919,3924,3929,3934,3939,3944,3949,3953,3958,3962,3967,3972,3977,3982,3987,3992,3996,3999,4004,4009,4013,4017,4020,4024,4028,4033,4036,4041,4046,4051,4056,4060,4065,4070,4074,4078,4082,4087,4092,4097,4101,4106,4110,4115,4120,4125,4130,4135,4139,4144,4149,4154,4159,4164,4169,4174,4179,4183,4187,4192,4195,4200,4205,4210,4215,4219,4221,4225,4230,4235,4239,4244,4248,4253,4258,4263,4266,4271,4276,4281,4286,4289,4294,4299,4304,4308,4313,4317,4322,4326,4331,4336,4341,4346,4351,4356,4361,4365,4369,4373,4378,4383,4388,4393,4398,4403,4408,4413,4418,4422,4427,4432,4437,4442,4446],{"symbol":3176,"time":26,"open":3177,"high":3178,"low":3179,"close":3180},"SPY",761.31,762,757.97,761.69,{"symbol":3176,"time":32,"open":3182,"high":3183,"low":3184,"close":3185},763.15,763.57,759.96,762.6,{"symbol":3176,"time":38,"open":3187,"high":3188,"low":3189,"close":3190},759.5,761.67,749.6,754.05,{"symbol":3176,"time":44,"open":3192,"high":3193,"low":3194,"close":3195},760.12,760.35,756.15,757.39,{"symbol":3176,"time":50,"open":3197,"high":3198,"low":3199,"close":3200},759,763.52,757.93,760.88,{"symbol":3176,"time":56,"open":3202,"high":3203,"low":3204,"close":3205},764.72,766.38,763.6,764.29,{"symbol":3176,"time":62,"open":3207,"high":3208,"low":3209,"close":3210},758.03,760.11,756.64,757.83,{"symbol":3176,"time":68,"open":3212,"high":3213,"low":3214,"close":3215},764.08,764.47,760.94,762.4,{"symbol":3176,"time":74,"open":3217,"high":3218,"low":3219,"close":3220},769.07,769.7,765.14,765.96,{"symbol":3176,"time":79,"open":3222,"high":3223,"low":3224,"close":3225},772.01,772.87,769,770.19,{"symbol":3176,"time":84,"open":3227,"high":3228,"low":3229,"close":3230},767.9,774.03,767.45,773.17,{"symbol":3176,"time":90,"open":3232,"high":3233,"low":3234,"close":3235},762.45,766.43,761.73,765.16,{"symbol":3176,"time":96,"open":3237,"high":3238,"low":3239,"close":3240},762.01,764.67,759.48,761.78,{"symbol":3176,"time":101,"open":3242,"high":3243,"low":3202,"close":3244},767.33,768,767.05,{"symbol":3176,"time":106,"open":3246,"high":3247,"low":3248,"close":3249},771.76,775.3,768.31,769.35,{"symbol":3176,"time":111,"open":3251,"high":3252,"low":3253,"close":3254},768.5,772.36,767.16,771.1,{"symbol":3176,"time":117,"open":3256,"high":3257,"low":3258,"close":3259},764.73,767.35,763.93,766.08,{"symbol":3176,"time":122,"open":3261,"high":3262,"low":3263,"close":3264},766.16,766.78,763.05,765.91,{"symbol":3176,"time":127,"open":3266,"high":3267,"low":3268,"close":3269},764.78,765.22,762.08,763.47,{"symbol":3176,"time":133,"open":3271,"high":3272,"low":3273,"close":3274},766.05,767.85,764.17,765.72,{"symbol":3176,"time":139,"open":3220,"high":3276,"low":3277,"close":3185},768.15,762.04,{"symbol":3176,"time":145,"open":3279,"high":3280,"low":3281,"close":3282},770.36,772.47,768.1,769.06,{"symbol":3176,"time":150,"open":3284,"high":3285,"low":3286,"close":3229},768.7,769.5,766.92,{"symbol":3176,"time":156,"open":3288,"high":3289,"low":3290,"close":3291},776.18,776.78,772.51,772.67,{"symbol":3176,"time":161,"open":3293,"high":3294,"low":3295,"close":3296},778.54,778.8,775.43,776.34,{"symbol":3176,"time":167,"open":3298,"high":3299,"low":3300,"close":3301},774.87,779.37,774.11,777.88,{"symbol":3176,"time":173,"open":3303,"high":3304,"low":3305,"close":3306},774.71,774.9,771.28,772.49,{"symbol":3176,"time":179,"open":3308,"high":3309,"low":3310,"close":3311},774.53,774.61,769.2,770.56,{"symbol":3176,"time":184,"open":3313,"high":3314,"low":3315,"close":3316},772.6,775.05,771.62,773.03,{"symbol":3176,"time":190,"open":3318,"high":3319,"low":3320,"close":3321},771.02,773.92,769.61,773.26,{"symbol":3176,"time":196,"open":3323,"high":3324,"low":3325,"close":3326},770.21,771.82,767.46,768.56,{"symbol":3176,"time":201,"open":3328,"high":3329,"low":3330,"close":3331},775.85,776.85,769.51,769.79,{"symbol":3176,"time":206,"open":3333,"high":3334,"low":3335,"close":3336},760.63,773.41,760.52,771.33,{"symbol":3176,"time":211,"open":3338,"high":3339,"low":3340,"close":3341},749.44,758.58,748.8,757.67,{"symbol":3176,"time":216,"open":3343,"high":3344,"low":3345,"close":3346},744.68,748.9,737.68,747.03,{"symbol":3176,"time":222,"open":3348,"high":3349,"low":3350,"close":3351},736.05,742.45,734.59,741.69,{"symbol":3176,"time":226,"open":3353,"high":3354,"low":3355,"close":3356},739.97,742.68,729.1,729.46,{"symbol":3176,"time":230,"open":3358,"high":3359,"low":3360,"close":3361},739.19,742.79,735.98,740.86,{"symbol":3176,"time":235,"open":3363,"high":3364,"low":3365,"close":3366},744.91,745.53,735.87,739.09,{"symbol":3176,"time":240,"open":3368,"high":3369,"low":3370,"close":3371},738.51,743.72,737.29,738.93,{"symbol":3176,"time":246,"open":3373,"high":3374,"low":3375,"close":3376},739.37,742.56,735.21,738.18,{"symbol":3176,"time":251,"open":3378,"high":3379,"low":3380,"close":3381},746.62,750.02,746.37,747.41,{"symbol":3176,"time":257,"open":3383,"high":3384,"low":3385,"close":3386},746.29,749.04,744.18,748.28,{"symbol":3176,"time":262,"open":3388,"high":3389,"low":3390,"close":3391},747.06,748.73,741.51,742.09,{"symbol":3176,"time":268,"open":3393,"high":3394,"low":3395,"close":3396},742.08,747.29,740.8,743.29,{"symbol":3176,"time":274,"open":3398,"high":3399,"low":3400,"close":3401},752.76,754.57,747.88,750.72,{"symbol":3176,"time":279,"open":3403,"high":3404,"low":3405,"close":3406},754.24,755.58,750.2,754.81,{"symbol":3176,"time":285,"open":3408,"high":3409,"low":3410,"close":3411},750.91,753.34,748.66,751.83,{"symbol":3176,"time":291,"open":3413,"high":3414,"low":3415,"close":3416},752.47,753.91,748,749.17,{"symbol":3176,"time":295,"open":3418,"high":3419,"low":3420,"close":3421},752.05,755.42,748.1,754.95,{"symbol":3176,"time":299,"open":3423,"high":3424,"low":3425,"close":3426},747.35,751.97,745.59,751.71,{"symbol":3176,"time":305,"open":3428,"high":3429,"low":3430,"close":3431},743.16,746.15,739.51,745.4,{"symbol":3176,"time":310,"open":3433,"high":3434,"low":3435,"close":3436},750.22,750.96,745.21,747.71,{"symbol":3176,"time":315,"open":3438,"high":3439,"low":3381,"close":3440},748.74,752.41,751.28,{"symbol":3176,"time":321,"open":3442,"high":3443,"low":3444,"close":3445},747.4,751.31,740.03,744.78,{"symbol":3176,"time":327,"open":3447,"high":3338,"low":3448,"close":3449},745,742.38,745.76,{"symbol":3176,"time":333,"open":3451,"high":3452,"low":3453,"close":3454},741.29,748.02,740.89,746.77,{"symbol":3176,"time":339,"open":3456,"high":3457,"low":3458,"close":3459},736.53,741.56,732.09,741,{"symbol":3176,"time":345,"open":3461,"high":3456,"low":3462,"close":3463},728.95,716.58,728.99,{"symbol":3176,"time":351,"open":3465,"high":3373,"low":3466,"close":3467},738.91,729.6,734.3,{"symbol":3176,"time":357,"open":3469,"high":3470,"low":3471,"close":3472},735.17,739.95,730.84,733.24,{"symbol":3176,"time":363,"open":3474,"high":3475,"low":3476,"close":3477},733.81,739.63,732.3,733.58,{"symbol":3176,"time":369,"open":3479,"high":3480,"low":3481,"close":3482},747.7,750.18,743.13,744.39,{"symbol":3176,"time":375,"open":3484,"high":3485,"low":3486,"close":3487},747.76,748.23,743.86,746.74,{"symbol":3176,"time":381,"open":3489,"high":3490,"low":3491,"close":3492},751.29,752.15,739.22,740.96,{"symbol":3176,"time":387,"open":3494,"high":3495,"low":3496,"close":3497},754.55,755.44,749.88,750.33,{"symbol":3176,"time":393,"open":3499,"high":3500,"low":3501,"close":3502},751.85,756.68,751.76,754.83,{"symbol":3176,"time":399,"open":3504,"high":3505,"low":3506,"close":3507},740.71,744.44,735.03,741.75,{"symbol":3176,"time":405,"open":3509,"high":3510,"low":3511,"close":3512},728.76,740,724.41,737.76,{"symbol":3176,"time":411,"open":3514,"high":3515,"low":3516,"close":3517},733.39,738.38,725.33,725.43,{"symbol":3176,"time":417,"open":3519,"high":3520,"low":3521,"close":3522},743.63,746.9,722.59,737.05,{"symbol":3176,"time":423,"open":3524,"high":3525,"low":3526,"close":3491},743.36,745.34,738.19,{"symbol":3176,"time":428,"open":3528,"high":3529,"low":3530,"close":3531},752.31,752.82,735.53,737.55,{"symbol":3176,"time":433,"open":3533,"high":3534,"low":3535,"close":3536},752.1,758.31,751.47,757.09,{"symbol":3176,"time":439,"open":3538,"high":3539,"low":3540,"close":3403},758.15,758.8,753.57,{"symbol":3176,"time":445,"open":3542,"high":3543,"low":3544,"close":3545},757.03,760.4,756.75,759.57,{"symbol":3176,"time":451,"open":3547,"high":3548,"low":3549,"close":3550},755.36,760.28,754.69,758.54,{"symbol":3176,"time":457,"open":3552,"high":3553,"low":3549,"close":3554},755.9,758.08,756.48,{"symbol":3176,"time":463,"open":3556,"high":3557,"low":3558,"close":3559},750.25,755.15,749.23,754.6,{"symbol":3176,"time":469,"open":3561,"high":3562,"low":3563,"close":3564},750.88,751.38,748.22,750.46,{"symbol":3176,"time":475,"open":3566,"high":3567,"low":3568,"close":3569},750.01,752.13,748.37,750.59,{"symbol":3176,"time":481,"open":3571,"high":3572,"low":3573,"close":3574},746.24,748.94,744.48,745.64,{"symbol":3176,"time":487,"open":3576,"high":3577,"low":3578,"close":3579},738.64,744.87,737.03,742.72,{"symbol":3176,"time":493,"open":3581,"high":3582,"low":3583,"close":3584},735.71,741.87,733.89,741.25,{"symbol":3176,"time":499,"open":3586,"high":3587,"low":3588,"close":3589},734.78,737.65,731.53,733.73,{"symbol":3176,"time":505,"open":3591,"high":3592,"low":3514,"close":3593},739.83,741.42,738.65,{"symbol":3176,"time":511,"open":3595,"high":3596,"low":3597,"close":3598},741.79,743.46,737.96,739.17,{"symbol":3176,"time":517,"open":3600,"high":3601,"low":3602,"close":3603},743.65,749.53,743.56,748.17,{"symbol":3176,"time":523,"open":3605,"high":3606,"low":3607,"close":3608},738.47,743.91,735.47,742.31,{"symbol":3176,"time":529,"open":3610,"high":3611,"low":3612,"close":3376},736.89,738.84,731.83,{"symbol":3176,"time":534,"open":3614,"high":3615,"low":3614,"close":3616},736.45,740.79,739.3,{"symbol":3176,"time":540,"open":3618,"high":3619,"low":3620,"close":3621},734.93,738.08,734.57,737.62,{"symbol":3176,"time":545,"open":3623,"high":3624,"low":3625,"close":3626},735.05,736.13,729.75,731.58,{"symbol":3176,"time":551,"open":3628,"high":3350,"low":3629,"close":3630},728.16,727.82,733.83,{"symbol":3176,"time":556,"open":3632,"high":3633,"low":3634,"close":3635},721.77,725.04,721.49,723.77,{"symbol":3176,"time":561,"open":3637,"high":3638,"low":3639,"close":3640},720.07,722.12,714.99,718.01,{"symbol":3176,"time":567,"open":3642,"high":3643,"low":3644,"close":3645},721.25,724.87,720.47,720.65,{"symbol":3176,"time":573,"open":3647,"high":3648,"low":3649,"close":3650},714.63,719.79,710.45,718.66,{"symbol":3176,"time":578,"open":3652,"high":3653,"low":3654,"close":3655},711,712.2,708.37,711.58,{"symbol":3176,"time":584,"open":3657,"high":3658,"low":3659,"close":3660},711.82,712.88,709.25,711.69,{"symbol":3176,"time":589,"open":3662,"high":3663,"low":3664,"close":3665},713.17,715.63,712.3,715.17,{"symbol":3176,"time":595,"open":3667,"high":3668,"low":3669,"close":3670},710.75,714.47,709.01,713.94,{"symbol":3176,"time":601,"open":3672,"high":3673,"low":3674,"close":3675},709.5,712.36,702.28,708.45,{"symbol":3176,"time":606,"open":3677,"high":3678,"low":3679,"close":3680},709.15,711.45,708.22,711.21,{"symbol":3176,"time":612,"open":3682,"high":3683,"low":3684,"close":3685},710.28,711.28,702.64,704.08,{"symbol":3176,"time":617,"open":3687,"high":3688,"low":3689,"close":3690},708.78,709.91,706.14,708.72,{"symbol":3176,"time":623,"open":3689,"high":3692,"low":3693,"close":3694},712.39,705.76,710.14,{"symbol":3176,"time":627,"open":3696,"high":3697,"low":3698,"close":3699},701.06,702.78,698.53,701.66,{"symbol":3176,"time":632,"open":3701,"high":3702,"low":3703,"close":3704},695.26,700.28,694.2,699.94,{"symbol":3176,"time":635,"open":3706,"high":3707,"low":3708,"close":3709},687.69,694.58,687.66,694.46,{"symbol":3176,"time":641,"open":3711,"high":3712,"low":3713,"close":3714},677.41,686.3,676.58,686.1,{"symbol":3176,"time":647,"open":3716,"high":3717,"low":3718,"close":3719},681.32,682.03,678.45,679.46,{"symbol":3176,"time":651,"open":3721,"high":3722,"low":3723,"close":3724},674.84,681.16,673.77,679.91,{"symbol":3176,"time":657,"open":3726,"high":3727,"low":3728,"close":3729},676.39,677.08,671.46,676.01,{"symbol":3176,"time":662,"open":3731,"high":3732,"low":3733,"close":3734},656.65,659.61,651.06,659.22,{"symbol":3176,"time":667,"open":3736,"high":3737,"low":3738,"close":3739},655.86,659.72,655.52,658.93,{"symbol":3176,"time":673,"open":3741,"high":3742,"low":3743,"close":3744},646.42,658.2,645.11,655.83,{"symbol":3176,"time":679,"open":3746,"high":3747,"low":3748,"close":3749},653.9,658.52,653,655.24,{"symbol":3176,"time":684,"open":3751,"high":3752,"low":3753,"close":3754},638.94,651.54,637.98,650.34,{"symbol":3176,"time":690,"open":3756,"high":3757,"low":3758,"close":3759},640.11,640.37,629.28,631.97,{"symbol":3176,"time":695,"open":3761,"high":3762,"low":3763,"close":3764},642.5,642.66,633.11,634.09,{"symbol":3176,"time":699,"open":3766,"high":3767,"low":3768,"close":3769},652.06,654.85,644.82,645.09,{"symbol":3176,"time":704,"open":3771,"high":3772,"low":3773,"close":3774},658.67,660.89,654.24,656.82,{"symbol":3176,"time":708,"open":3776,"high":3777,"low":3778,"close":3779},651.32,657.03,649.88,653.18,{"symbol":3176,"time":713,"open":3781,"high":3782,"low":3783,"close":3784},658.07,662.62,653.94,655.38,{"symbol":3176,"time":718,"open":3786,"high":3787,"low":3788,"close":3789},656.51,656.69,644.72,648.57,{"symbol":3176,"time":724,"open":3791,"high":3792,"low":3793,"close":3794},656.97,662.98,655.17,659.8,{"symbol":3176,"time":728,"open":3796,"high":3797,"low":3798,"close":3799},668.36,669.72,661.19,661.43,{"symbol":3176,"time":731,"open":3801,"high":3802,"low":3803,"close":3804},672.39,674.44,669.7,670.79,{"symbol":3176,"time":735,"open":3806,"high":3807,"low":3808,"close":3809},668.38,672.07,667.12,669.03,{"symbol":3176,"time":740,"open":3811,"high":3812,"low":3813,"close":3814},669.27,672.34,661.36,662.29,{"symbol":3176,"time":744,"open":3816,"high":3817,"low":3818,"close":3819},671.16,671.65,665.87,666.06,{"symbol":3176,"time":747,"open":3821,"high":3822,"low":3823,"close":3824},677.58,680.08,673.34,676.33,{"symbol":3176,"time":753,"open":3826,"high":3827,"low":3828,"close":3829},677.72,683.36,674.76,677.18,{"symbol":3176,"time":758,"open":3831,"high":3832,"low":3833,"close":3834},666.39,679.92,662.39,678.27,{"symbol":3176,"time":764,"open":3836,"high":3837,"low":3838,"close":3839},673.41,676.11,669.76,672.38,{"symbol":3176,"time":769,"open":3841,"high":3842,"low":3843,"close":3844},682.08,685.53,675.61,681.31,{"symbol":3176,"time":774,"open":3846,"high":3847,"low":3848,"close":3849},681.63,687.09,679.62,685.13,{"symbol":3176,"time":778,"open":3851,"high":3852,"low":3853,"close":3854},675.06,682.61,669.66,680.33,{"symbol":3176,"time":781,"open":3856,"high":3857,"low":3858,"close":3859},678.7,688.62,678.02,686.38,{"symbol":3176,"time":784,"open":3861,"high":3862,"low":3863,"close":3864},683.09,686.86,681.64,685.99,{"symbol":3176,"time":788,"open":3866,"high":3867,"low":3868,"close":3869},693.28,693.3,684.35,689.3,{"symbol":3176,"time":791,"open":3871,"high":3872,"low":3873,"close":3874},690.18,693.68,690.1,693.15,{"symbol":3176,"time":796,"open":3876,"high":3877,"low":3878,"close":3879},681.9,688.35,680,687.35,{"symbol":3176,"time":802,"open":3881,"high":3882,"low":3883,"close":3884},687.83,690,680.37,682.39,{"symbol":3176,"time":806,"open":3886,"high":3887,"low":3888,"close":3889},682.32,690.06,681.73,689.43,{"symbol":3176,"time":810,"open":3891,"high":3892,"low":3893,"close":3894},683.84,686.18,681.55,684.48,{"symbol":3176,"time":815,"open":3896,"high":3897,"low":3898,"close":3899},684.02,689.15,682.83,686.29,{"symbol":3176,"time":819,"open":3901,"high":3902,"low":3903,"close":3904},680.14,684.94,675.78,682.85,{"symbol":3176,"time":823,"open":3906,"high":3907,"low":3908,"close":3909},681.69,686.28,677.52,681.75,{"symbol":3176,"time":828,"open":3911,"high":3912,"low":3883,"close":3913},694.24,695.35,681.27,{"symbol":3176,"time":834,"open":3915,"high":3916,"low":3917,"close":3918},696.39,697.14,689.18,691.96,{"symbol":3176,"time":840,"open":3920,"high":3921,"low":3922,"close":3923},694.95,696.54,691.66,692.12,{"symbol":3176,"time":845,"open":3925,"high":3926,"low":3927,"close":3928},689.42,695.87,688.34,693.95,{"symbol":3176,"time":849,"open":3930,"high":3931,"low":3932,"close":3933},681.46,692.31,680.85,690.62,{"symbol":3176,"time":855,"open":3935,"high":3936,"low":3937,"close":3938},680.94,683.69,675.79,677.62,{"symbol":3176,"time":858,"open":3940,"high":3941,"low":3942,"close":3943},690.35,691.45,681.76,686.19,{"symbol":3176,"time":864,"open":3945,"high":3946,"low":3947,"close":3948},696.21,696.96,684.03,689.53,{"symbol":3176,"time":870,"open":3950,"high":3951,"low":3925,"close":3952},689.58,696.93,695.41,{"symbol":3176,"time":874,"open":3954,"high":3955,"low":3956,"close":3957},691.79,694.21,687.12,691.97,{"symbol":3176,"time":879,"open":3915,"high":3959,"low":3960,"close":3961},697.06,684.83,694.04,{"symbol":3176,"time":885,"open":3963,"high":3964,"low":3965,"close":3966},697.05,697.84,693.94,695.42,{"symbol":3176,"time":891,"open":3968,"high":3969,"low":3970,"close":3971},694.18,696.53,693.57,695.49,{"symbol":3176,"time":896,"open":3973,"high":3974,"low":3975,"close":3976},690.49,694.13,689.92,692.73,{"symbol":3176,"time":902,"open":3978,"high":3979,"low":3980,"close":3981},688.15,690.96,687.16,689.23,{"symbol":3176,"time":906,"open":3983,"high":3984,"low":3985,"close":3986},689.85,691.13,686.92,688.98,{"symbol":3176,"time":911,"open":3988,"high":3989,"low":3990,"close":3991},679.65,688.74,678.13,685.4,{"symbol":3176,"time":917,"open":3993,"high":3994,"low":3995,"close":3821},681.49,684.77,676.57,{"symbol":3176,"time":923,"open":3997,"high":3998,"low":3873,"close":3922},693.66,694.25,{"symbol":3176,"time":928,"open":4000,"high":4001,"low":4002,"close":4003},694.57,695.45,691.25,692.24,{"symbol":3176,"time":934,"open":4005,"high":4006,"low":4007,"close":4008},691,691.72,686.04,690.36,{"symbol":3176,"time":939,"open":3971,"high":4010,"low":4011,"close":4012},696.09,691.35,693.77,{"symbol":3176,"time":943,"open":4014,"high":4010,"low":4015,"close":4016},690.68,690.63,695.16,{"symbol":3176,"time":949,"open":4015,"high":4018,"low":3917,"close":4019},695.31,694.07,{"symbol":3176,"time":955,"open":4021,"high":3933,"low":4022,"close":4023},688.82,687.49,689.51,{"symbol":3176,"time":961,"open":4025,"high":4026,"low":4027,"close":3950},692.19,693.96,689.32,{"symbol":3176,"time":967,"open":4029,"high":4030,"low":4031,"close":4032},687.93,692.32,687.78,691.81,{"symbol":3176,"time":972,"open":4034,"high":3889,"low":3859,"close":4035},686.54,687.72,{"symbol":3176,"time":977,"open":4037,"high":4038,"low":4039,"close":4040},685.71,686.87,679.82,683.17,{"symbol":3176,"time":983,"open":4042,"high":4043,"low":4044,"close":4045},687.14,687.36,681.71,681.92,{"symbol":3176,"time":989,"open":4047,"high":4048,"low":4049,"close":4050},687.45,688.56,686.58,687.01,{"symbol":3176,"time":993,"open":4052,"high":4053,"low":4054,"close":4055},687.54,689.2,686.07,687.85,{"symbol":3176,"time":998,"open":4057,"high":3922,"low":4058,"close":4059},690.64,689.27,690.31,{"symbol":3176,"time":1003,"open":4061,"high":4062,"low":4063,"close":4064},687.95,690.83,687.8,690.38,{"symbol":3176,"time":1007,"open":4066,"high":4067,"low":4068,"close":4069},683.92,688.2,683.87,687.96,{"symbol":3176,"time":1011,"open":4071,"high":4072,"low":4073,"close":3960},683.94,685.36,680.59,{"symbol":3176,"time":1015,"open":4075,"high":4076,"low":4077,"close":4073},676.59,681.09,676.47,{"symbol":3176,"time":1019,"open":4079,"high":4080,"low":4081,"close":4077},677.6,680.74,674.9,{"symbol":3176,"time":1023,"open":4083,"high":4084,"low":4085,"close":4086},679.89,680.44,671.2,671.4,{"symbol":3176,"time":1028,"open":4088,"high":4089,"low":4090,"close":4091},679.23,681.08,674.98,678.87,{"symbol":3176,"time":1032,"open":4093,"high":4094,"low":4095,"close":4096},685.74,685.76,679.25,680.73,{"symbol":3176,"time":1037,"open":4098,"high":4099,"low":4100,"close":3942},688.17,688.88,679.17,{"symbol":3176,"time":1039,"open":4102,"high":4103,"low":4104,"close":4105},685.14,689.25,682.17,689.17,{"symbol":3176,"time":1043,"open":4107,"high":4108,"low":3844,"close":4109},682.56,688.97,687.57,{"symbol":3176,"time":1048,"open":4111,"high":4112,"low":4113,"close":4114},683.15,685.39,682.59,683.04,{"symbol":3176,"time":1053,"open":4116,"high":4117,"low":4118,"close":4119},686.59,686.64,681.57,683.63,{"symbol":3176,"time":1057,"open":4121,"high":4122,"low":4123,"close":4124},685.47,688.39,684.58,685.69,{"symbol":3176,"time":1061,"open":4126,"high":4127,"low":4128,"close":4129},685.3,685.37,681.34,684.39,{"symbol":3176,"time":1066,"open":4131,"high":4132,"low":4133,"close":4134},680.57,684.91,679.69,683.89,{"symbol":3176,"time":1070,"open":4045,"high":4136,"low":4137,"close":4138},683.82,679.33,681.53,{"symbol":3176,"time":1075,"open":4140,"high":4141,"low":4142,"close":4143},678.81,682.99,678.74,680.27,{"symbol":3176,"time":1080,"open":4145,"high":4146,"low":4147,"close":4148},680.86,683.67,680.5,683.39,{"symbol":3176,"time":1084,"open":4150,"high":4151,"low":4152,"close":4153},677.63,681.7,676.72,679.68,{"symbol":3176,"time":1089,"open":4155,"high":4156,"low":4157,"close":4158},668.63,676.21,664.48,675.02,{"symbol":3176,"time":1094,"open":4160,"high":4161,"low":4162,"close":4163},662.69,670.06,661.59,668.73,{"symbol":3176,"time":1099,"open":4165,"high":4166,"low":4167,"close":4168},655.05,664.55,650.85,659.03,{"symbol":3176,"time":1105,"open":4170,"high":4171,"low":4172,"close":4173},672.91,675.56,651.89,652.53,{"symbol":3176,"time":1109,"open":4175,"high":4176,"low":4177,"close":4178},660.78,667.34,658.75,662.63,{"symbol":3176,"time":1115,"open":4180,"high":4181,"low":3736,"close":4182},662.1,665.12,660.08,{"symbol":3176,"time":1121,"open":3803,"high":4184,"low":4185,"close":4186},673.71,662.17,665.67,{"symbol":3176,"time":1126,"open":4188,"high":4189,"low":4190,"close":4191},665.38,675.66,663.27,671.93,{"symbol":3176,"time":1130,"open":4147,"high":4145,"low":4193,"close":4194},670.52,672.04,{"symbol":3176,"time":1134,"open":4196,"high":4197,"low":4198,"close":4199},684.79,684.96,680.95,683.38,{"symbol":3176,"time":1138,"open":4201,"high":4202,"low":4203,"close":4204},679.95,683.57,678.73,683,{"symbol":3176,"time":1143,"open":4206,"high":4207,"low":4208,"close":4209},677.24,682.18,675.03,681.44,{"symbol":3176,"time":1147,"open":4211,"high":4212,"low":4213,"close":4214},667.91,671.08,661.21,670.97,{"symbol":3176,"time":1151,"open":4077,"high":4216,"low":4217,"close":4218},677.38,668.72,670.31,{"symbol":3176,"time":1157,"open":4090,"high":4145,"low":4220,"close":3821},674.17,{"symbol":3176,"time":1161,"open":3837,"high":4222,"low":4223,"close":4224},679.96,674.58,675.24,{"symbol":3176,"time":1166,"open":4226,"high":4227,"low":4228,"close":4229},685.67,685.8,679.94,683.34,{"symbol":3176,"time":1172,"open":4231,"high":4232,"low":4233,"close":4234},685.04,685.08,679.24,682.06,{"symbol":3176,"time":1177,"open":4236,"high":4237,"low":4238,"close":4238},683.9,685.94,679.83,{"symbol":3176,"time":1182,"open":4240,"high":4241,"low":4242,"close":4243},688.72,689.7,682.87,687.39,{"symbol":3176,"time":1188,"open":4245,"high":4246,"low":3960,"close":4247},687.05,688.91,687.06,{"symbol":3176,"time":1193,"open":4249,"high":4250,"low":4251,"close":4252},682.73,685.54,682.12,685.24,{"symbol":3176,"time":1198,"open":4254,"high":4255,"low":4256,"close":4257},676.46,678.47,675.65,677.25,{"symbol":3176,"time":1203,"open":4259,"high":4260,"low":4261,"close":4262},668.12,672.71,667.8,671.76,{"symbol":3176,"time":1208,"open":4264,"high":4264,"low":4265,"close":4261},672,663.3,{"symbol":3176,"time":1213,"open":4267,"high":4268,"low":4269,"close":4270},671.44,672.99,669.98,671.29,{"symbol":3176,"time":1219,"open":4272,"high":4273,"low":4274,"close":4275},667.32,672.21,667.27,671.3,{"symbol":3176,"time":1221,"open":4277,"high":4278,"low":4279,"close":4280},659.5,665.76,658.14,664.39,{"symbol":3176,"time":1225,"open":4282,"high":4283,"low":4284,"close":4285},666.82,668.71,657.11,660.64,{"symbol":3176,"time":1231,"open":4282,"high":4287,"low":3739,"close":4288},670.23,665.17,{"symbol":3176,"time":1236,"open":4290,"high":4291,"low":4292,"close":4293},657.17,665.83,653.17,662.23,{"symbol":3176,"time":1241,"open":4295,"high":4296,"low":4297,"close":4298},660.65,665.13,659.77,663.04,{"symbol":3176,"time":1245,"open":4300,"high":4301,"low":4302,"close":4303},672.13,673.95,652.84,653.02,{"symbol":3176,"time":1251,"open":4305,"high":4306,"low":4307,"close":3816},673.53,673.94,669.21,{"symbol":3176,"time":1256,"open":4309,"high":4310,"low":4311,"close":4312},670.25,673.21,669.42,673.11,{"symbol":3176,"time":1261,"open":4314,"high":4268,"low":4315,"close":4316},672.54,667.67,669.12,{"symbol":3176,"time":1267,"open":4318,"high":4319,"low":4320,"close":4321},671.62,672.51,669.46,671.61,{"symbol":3176,"time":1270,"open":4323,"high":4324,"low":4325,"close":4307},669.99,672.68,668.16,{"symbol":3176,"time":1273,"open":4327,"high":4328,"low":4329,"close":4330},670.45,670.57,666.78,669.22,{"symbol":3176,"time":1278,"open":4332,"high":4333,"low":4334,"close":4335},663.17,669.37,663.06,668.45,{"symbol":3176,"time":1282,"open":4337,"high":4338,"low":4339,"close":4340},662.93,666.65,661.61,666.18,{"symbol":3176,"time":1287,"open":4342,"high":4343,"low":4344,"close":4345},664.36,665.28,661.86,663.68,{"symbol":3176,"time":1291,"open":4347,"high":4348,"low":4349,"close":4350},659.51,662.37,657.88,661.82,{"symbol":3176,"time":1297,"open":4352,"high":4353,"low":4354,"close":4355},657.94,659.41,654.41,658.05,{"symbol":3176,"time":1303,"open":4357,"high":4358,"low":4359,"close":4360},664.51,664.61,659.67,661.1,{"symbol":3176,"time":1308,"open":4362,"high":4176,"low":4363,"close":4364},666.72,661.98,663.21,{"symbol":3176,"time":1313,"open":4366,"high":4367,"low":4185,"close":4368},662.2,667.29,666.84,{"symbol":3176,"time":1317,"open":4370,"high":4166,"low":4371,"close":4372},662.33,660.37,663.7,{"symbol":3176,"time":1323,"open":4374,"high":4375,"low":4376,"close":4377},661.89,664.89,660.27,662.26,{"symbol":3176,"time":1329,"open":4379,"high":4380,"low":4381,"close":4382},660.01,661.72,654.3,659.18,{"symbol":3176,"time":1335,"open":4384,"high":4385,"low":4386,"close":4387},661.47,661.78,659.21,660,{"symbol":3176,"time":1341,"open":4389,"high":4390,"low":4391,"close":4392},659.64,661.04,659.34,660.91,{"symbol":3176,"time":1346,"open":4394,"high":4395,"low":4396,"close":4397},657.6,659.11,656.9,657.41,{"symbol":3176,"time":1352,"open":4399,"high":4400,"low":4401,"close":4402},654.18,658.33,653.59,657.63,{"symbol":3176,"time":1358,"open":4404,"high":4405,"low":4406,"close":4407},653.62,654.55,650.63,652.21,{"symbol":3176,"time":1364,"open":4409,"high":4410,"low":4411,"close":4412},648.97,650.86,647.22,650.33,{"symbol":3176,"time":1370,"open":4414,"high":4415,"low":4416,"close":4417},648.62,649.84,647.23,648.83,{"symbol":3176,"time":1376,"open":4419,"high":4407,"low":4420,"close":4421},651.48,643.33,647.24,{"symbol":3176,"time":1382,"open":4423,"high":4424,"low":4425,"close":4426},644.42,649.15,643.51,649.12,{"symbol":3176,"time":1388,"open":4428,"high":4429,"low":4430,"close":4431},642.67,644.21,640.46,643.74,{"symbol":3176,"time":1394,"open":4433,"high":4434,"low":4435,"close":4436},637.5,640.49,634.92,640.27,{"symbol":3176,"time":1400,"open":4438,"high":4439,"low":4440,"close":4441},647.47,647.84,643.14,645.05,{"symbol":3176,"time":1406,"open":4421,"high":4443,"low":4444,"close":4445},649.48,645.34,648.92,{"symbol":3176,"time":1412,"open":4447,"high":4448,"low":4423,"close":4449},644.57,647.37,646.63,[4451,4455,4458,4462,4464,4466,4468,4470,4473,4475,4477,4479,4481,4483,4485,4487,4489,4492,4495,4498,4500,4502,4504,4505,4507,4509,4511,4512,4514,4516,4517,4519,4521,4523,4524,4526,4528,4530,4531,4533,4535,4537,4539,4540,4542,4544,4545,4547,4549,4551,4553,4555,4557,4559,4561,4563,4565,4567,4569,4571],{"time":26,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4452,"trading_system":4453,"datetime":4454},"BULLISH","ADX","2026-09-18 00:00:00",{"time":32,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4452,"trading_system":4456,"datetime":4457},"MACD","2026-09-17 00:00:00",{"time":44,"symbol":5,"current_signal":4459,"signal_change":23,"signal_type":4460,"trading_system":4456,"datetime":4461},"False","BEARISH","2026-09-15 00:00:00",{"time":62,"symbol":5,"current_signal":4459,"signal_change":23,"signal_type":4460,"trading_system":4453,"datetime":4463},"2026-09-10 00:00:00",{"time":68,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4452,"trading_system":4453,"datetime":4465},"2026-09-09 00:00:00",{"time":74,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4452,"trading_system":4456,"datetime":4467},"2026-09-08 00:00:00",{"time":79,"symbol":5,"current_signal":4459,"signal_change":23,"signal_type":4460,"trading_system":4453,"datetime":4469},"2026-09-04 00:00:00",{"time":106,"symbol":5,"current_signal":4459,"signal_change":23,"signal_type":4460,"trading_system":4471,"datetime":4472},"CCI","2026-08-28 00:00:00",{"time":117,"symbol":5,"current_signal":4459,"signal_change":23,"signal_type":4460,"trading_system":4456,"datetime":4474},"2026-08-26 00:00:00",{"time":122,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4452,"trading_system":4456,"datetime":4476},"2026-08-25 00:00:00",{"time":127,"symbol":5,"current_signal":4459,"signal_change":23,"signal_type":4460,"trading_system":4456,"datetime":4478},"2026-08-24 00:00:00",{"time":173,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4452,"trading_system":4471,"datetime":4480},"2026-08-12 00:00:00",{"time":201,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4452,"trading_system":4453,"datetime":4482},"2026-08-05 00:00:00",{"time":222,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4452,"trading_system":4456,"datetime":4484},"2026-07-30 00:00:00",{"time":226,"symbol":5,"current_signal":4459,"signal_change":23,"signal_type":4460,"trading_system":4456,"datetime":4486},"2026-07-29 00:00:00",{"time":246,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4452,"trading_system":4456,"datetime":4488},"2026-07-23 00:00:00",{"time":257,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4452,"trading_system":4490,"datetime":4491},"RSI","2026-07-21 00:00:00",{"time":310,"symbol":5,"current_signal":4459,"signal_change":23,"signal_type":4460,"trading_system":4493,"datetime":4494},"BollingerBands","2026-07-07 00:00:00",{"time":315,"symbol":5,"current_signal":4459,"signal_change":23,"signal_type":4460,"trading_system":4496,"datetime":4497},"MA","2026-07-06 00:00:00",{"time":321,"symbol":5,"current_signal":4459,"signal_change":23,"signal_type":4460,"trading_system":4493,"datetime":4499},"2026-07-02 00:00:00",{"time":428,"symbol":5,"current_signal":4459,"signal_change":23,"signal_type":4460,"trading_system":4471,"datetime":4501},"2026-06-05 00:00:00",{"time":439,"symbol":5,"current_signal":4459,"signal_change":23,"signal_type":4460,"trading_system":4453,"datetime":4503},"2026-06-03 00:00:00",{"time":439,"symbol":5,"current_signal":4459,"signal_change":23,"signal_type":4460,"trading_system":4456,"datetime":4503},{"time":475,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4452,"trading_system":4456,"datetime":4506},"2026-05-26 00:00:00",{"time":499,"symbol":5,"current_signal":4459,"signal_change":23,"signal_type":4460,"trading_system":4456,"datetime":4508},"2026-05-19 00:00:00",{"time":589,"symbol":5,"current_signal":4459,"signal_change":23,"signal_type":4460,"trading_system":4490,"datetime":4510},"2026-04-27 00:00:00",{"time":589,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4452,"trading_system":4496,"datetime":4510},{"time":595,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4452,"trading_system":4453,"datetime":4513},"2026-04-24 00:00:00",{"time":635,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4452,"trading_system":4493,"datetime":4515},"2026-04-14 00:00:00",{"time":635,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4452,"trading_system":4471,"datetime":4515},{"time":667,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4452,"trading_system":4456,"datetime":4518},"2026-04-06 00:00:00",{"time":695,"symbol":5,"current_signal":4459,"signal_change":23,"signal_type":4460,"trading_system":4456,"datetime":4520},"2026-03-27 00:00:00",{"time":735,"symbol":5,"current_signal":4459,"signal_change":23,"signal_type":4460,"trading_system":4453,"datetime":4522},"2026-03-16 00:00:00",{"time":735,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4452,"trading_system":4456,"datetime":4522},{"time":740,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4452,"trading_system":4453,"datetime":4525},"2026-03-13 00:00:00",{"time":758,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4452,"trading_system":4490,"datetime":4527},"2026-03-09 00:00:00",{"time":778,"symbol":5,"current_signal":4459,"signal_change":23,"signal_type":4460,"trading_system":4453,"datetime":4529},"2026-03-03 00:00:00",{"time":778,"symbol":5,"current_signal":4459,"signal_change":23,"signal_type":4460,"trading_system":4496,"datetime":4529},{"time":845,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4452,"trading_system":4453,"datetime":4532},"2026-02-09 00:00:00",{"time":855,"symbol":5,"current_signal":4459,"signal_change":23,"signal_type":4460,"trading_system":4493,"datetime":4534},"2026-02-05 00:00:00",{"time":858,"symbol":5,"current_signal":4459,"signal_change":23,"signal_type":4460,"trading_system":4471,"datetime":4536},"2026-02-04 00:00:00",{"time":874,"symbol":5,"current_signal":4459,"signal_change":23,"signal_type":4460,"trading_system":4453,"datetime":4538},"2026-01-30 00:00:00",{"time":874,"symbol":5,"current_signal":4459,"signal_change":23,"signal_type":4460,"trading_system":4456,"datetime":4538},{"time":939,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4452,"trading_system":4496,"datetime":4541},"2026-01-13 00:00:00",{"time":949,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4452,"trading_system":4453,"datetime":4543},"2026-01-09 00:00:00",{"time":949,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4452,"trading_system":4493,"datetime":4543},{"time":977,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4452,"trading_system":4456,"datetime":4546},"2026-01-02 00:00:00",{"time":1023,"symbol":5,"current_signal":4459,"signal_change":23,"signal_type":4460,"trading_system":4453,"datetime":4548},"2025-12-17 00:00:00",{"time":1032,"symbol":5,"current_signal":4459,"signal_change":23,"signal_type":4460,"trading_system":4456,"datetime":4550},"2025-12-15 00:00:00",{"time":1037,"symbol":5,"current_signal":4459,"signal_change":23,"signal_type":4460,"trading_system":4490,"datetime":4552},"2025-12-12 00:00:00",{"time":1057,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4452,"trading_system":4471,"datetime":4554},"2025-12-05 00:00:00",{"time":1070,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4452,"trading_system":4453,"datetime":4556},"2025-12-02 00:00:00",{"time":1075,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4452,"trading_system":4456,"datetime":4558},"2025-12-01 00:00:00",{"time":1089,"symbol":5,"current_signal":4459,"signal_change":23,"signal_type":4460,"trading_system":4496,"datetime":4560},"2025-11-25 00:00:00",{"time":1094,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4452,"trading_system":4490,"datetime":4562},"2025-11-24 00:00:00",{"time":1138,"symbol":5,"current_signal":4459,"signal_change":23,"signal_type":4460,"trading_system":4493,"datetime":4564},"2025-11-11 00:00:00",{"time":1151,"symbol":5,"current_signal":4459,"signal_change":23,"signal_type":4460,"trading_system":4471,"datetime":4566},"2025-11-06 00:00:00",{"time":1177,"symbol":5,"current_signal":4459,"signal_change":23,"signal_type":4460,"trading_system":4453,"datetime":4568},"2025-10-30 00:00:00",{"time":1208,"symbol":5,"current_signal":4459,"signal_change":23,"signal_type":4460,"trading_system":4456,"datetime":4570},"2025-10-22 00:00:00",{"time":1213,"symbol":5,"current_signal":4459,"signal_change":23,"signal_type":4460,"trading_system":4490,"datetime":4572},"2025-10-21 00:00:00",[4574,4580,4584,4590,4594,4598,4602,4606,4610,4614,4620,4624,4629,4633,4637,4641,4645,4649,4653,4657,4661,4666,4671,4675,4679,4684,4688,4693,4697,4701,4705,4709,4713,4719,4724,4728,4732,4736,4740,4744,4749,4754,4758,4762,4766,4770,4774,4779,4783,4788,4792,4796,4800,4804,4808,4812,4816,4820,4824,4828,4832,4837,4842,4846,4850,4855,4860,4864,4869,4874,4879,4884,4889,4894,4898,4903,4908,4913,4918,4923,4927,4932,4936,4941,4946,4951,4956,4960,4964,4969,4974,4979,4984,4988,4993,4998,5003,5008,5013,5018],{"symbol":5,"form":4575,"filingdate":679,"primarydocument":4576,"accessionnumber":4577,"filing_url":4578,"sec_url":4579},"8-K/A","form8-ka.htm","0001493152-26-014498","https://www.sec.gov/Archives/edgar/data/1144879/000149315226014498/form8-ka.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315226014498/0001493152-26-014498-index.htm",{"symbol":5,"form":4575,"filingdate":740,"primarydocument":4576,"accessionnumber":4581,"filing_url":4582,"sec_url":4583},"0001493152-26-010113","https://www.sec.gov/Archives/edgar/data/1144879/000149315226010113/form8-ka.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315226010113/0001493152-26-010113-index.htm",{"symbol":5,"form":4585,"filingdate":753,"primarydocument":4586,"accessionnumber":4587,"filing_url":4588,"sec_url":4589},"8-K","form8-k.htm","0001493152-26-009538","https://www.sec.gov/Archives/edgar/data/1144879/000149315226009538/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315226009538/0001493152-26-009538-index.htm",{"symbol":5,"form":4585,"filingdate":774,"primarydocument":4586,"accessionnumber":4591,"filing_url":4592,"sec_url":4593},"0001493152-26-008849","https://www.sec.gov/Archives/edgar/data/1144879/000149315226008849/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315226008849/0001493152-26-008849-index.htm",{"symbol":5,"form":4585,"filingdate":774,"primarydocument":4586,"accessionnumber":4595,"filing_url":4596,"sec_url":4597},"0001493152-26-008772","https://www.sec.gov/Archives/edgar/data/1144879/000149315226008772/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315226008772/0001493152-26-008772-index.htm",{"symbol":5,"form":4585,"filingdate":781,"primarydocument":4586,"accessionnumber":4599,"filing_url":4600,"sec_url":4601},"0001493152-26-008549","https://www.sec.gov/Archives/edgar/data/1144879/000149315226008549/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315226008549/0001493152-26-008549-index.htm",{"symbol":5,"form":4585,"filingdate":819,"primarydocument":4586,"accessionnumber":4603,"filing_url":4604,"sec_url":4605},"0001493152-26-006897","https://www.sec.gov/Archives/edgar/data/1144879/000149315226006897/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315226006897/0001493152-26-006897-index.htm",{"symbol":5,"form":4585,"filingdate":845,"primarydocument":4586,"accessionnumber":4607,"filing_url":4608,"sec_url":4609},"0001493152-26-005788","https://www.sec.gov/Archives/edgar/data/1144879/000149315226005788/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315226005788/0001493152-26-005788-index.htm",{"symbol":5,"form":4585,"filingdate":923,"primarydocument":4586,"accessionnumber":4611,"filing_url":4612,"sec_url":4613},"0001493152-26-002580","https://www.sec.gov/Archives/edgar/data/1144879/000149315226002580/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315226002580/0001493152-26-002580-index.htm",{"symbol":5,"form":4615,"filingdate":955,"primarydocument":4616,"accessionnumber":4617,"filing_url":4618,"sec_url":4619},"10-Q","apld-20251130.htm","0001144879-26-000006","https://www.sec.gov/Archives/edgar/data/1144879/000114487926000006/apld-20251130.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487926000006/0001144879-26-000006-index.htm",{"symbol":5,"form":4585,"filingdate":955,"primarydocument":4586,"accessionnumber":4621,"filing_url":4622,"sec_url":4623},"0001493152-26-000974","https://www.sec.gov/Archives/edgar/data/1144879/000149315226000974/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315226000974/0001493152-26-000974-index.htm",{"symbol":5,"form":4585,"filingdate":961,"primarydocument":4625,"accessionnumber":4626,"filing_url":4627,"sec_url":4628},"apld-20260107.htm","0001144879-26-000002","https://www.sec.gov/Archives/edgar/data/1144879/000114487926000002/apld-20260107.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487926000002/0001144879-26-000002-index.htm",{"symbol":5,"form":4585,"filingdate":993,"primarydocument":4586,"accessionnumber":4630,"filing_url":4631,"sec_url":4632},"0001493152-25-029408","https://www.sec.gov/Archives/edgar/data/1144879/000149315225029408/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315225029408/0001493152-25-029408-index.htm",{"symbol":5,"form":4585,"filingdate":1011,"primarydocument":4586,"accessionnumber":4634,"filing_url":4635,"sec_url":4636},"0001493152-25-028791","https://www.sec.gov/Archives/edgar/data/1144879/000149315225028791/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315225028791/0001493152-25-028791-index.htm",{"symbol":5,"form":4585,"filingdate":1070,"primarydocument":4586,"accessionnumber":4638,"filing_url":4639,"sec_url":4640},"0001493152-25-025753","https://www.sec.gov/Archives/edgar/data/1144879/000149315225025753/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315225025753/0001493152-25-025753-index.htm",{"symbol":5,"form":4585,"filingdate":1105,"primarydocument":4586,"accessionnumber":4642,"filing_url":4643,"sec_url":4644},"0001493152-25-024479","https://www.sec.gov/Archives/edgar/data/1144879/000149315225024479/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315225024479/0001493152-25-024479-index.htm",{"symbol":5,"form":4585,"filingdate":1126,"primarydocument":4586,"accessionnumber":4646,"filing_url":4647,"sec_url":4648},"0001493152-25-022506","https://www.sec.gov/Archives/edgar/data/1144879/000149315225022506/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315225022506/0001493152-25-022506-index.htm",{"symbol":5,"form":4585,"filingdate":1134,"primarydocument":4586,"accessionnumber":4650,"filing_url":4651,"sec_url":4652},"0001493152-25-021955","https://www.sec.gov/Archives/edgar/data/1144879/000149315225021955/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315225021955/0001493152-25-021955-index.htm",{"symbol":5,"form":4585,"filingdate":1143,"primarydocument":4586,"accessionnumber":4654,"filing_url":4655,"sec_url":4656},"0001493152-25-021400","https://www.sec.gov/Archives/edgar/data/1144879/000149315225021400/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315225021400/0001493152-25-021400-index.htm",{"symbol":5,"form":4585,"filingdate":1143,"primarydocument":4586,"accessionnumber":4658,"filing_url":4659,"sec_url":4660},"0001493152-25-021404","https://www.sec.gov/Archives/edgar/data/1144879/000149315225021404/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315225021404/0001493152-25-021404-index.htm",{"symbol":5,"form":4585,"filingdate":1151,"primarydocument":4662,"accessionnumber":4663,"filing_url":4664,"sec_url":4665},"apld-20251105.htm","0001144879-25-000095","https://www.sec.gov/Archives/edgar/data/1144879/000114487925000095/apld-20251105.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487925000095/0001144879-25-000095-index.htm",{"symbol":5,"form":4585,"filingdate":1208,"primarydocument":4667,"accessionnumber":4668,"filing_url":4669,"sec_url":4670},"apld-20251022.htm","0001144879-25-000076","https://www.sec.gov/Archives/edgar/data/1144879/000114487925000076/apld-20251022.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487925000076/0001144879-25-000076-index.htm",{"symbol":5,"form":4585,"filingdate":1213,"primarydocument":4586,"accessionnumber":4672,"filing_url":4673,"sec_url":4674},"0001493152-25-018800","https://www.sec.gov/Archives/edgar/data/1144879/000149315225018800/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315225018800/0001493152-25-018800-index.htm",{"symbol":5,"form":4585,"filingdate":1221,"primarydocument":4586,"accessionnumber":4676,"filing_url":4677,"sec_url":4678},"0001493152-25-018464","https://www.sec.gov/Archives/edgar/data/1144879/000149315225018464/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315225018464/0001493152-25-018464-index.htm",{"symbol":5,"form":4615,"filingdate":1251,"primarydocument":4680,"accessionnumber":4681,"filing_url":4682,"sec_url":4683},"apld-20250831.htm","0001144879-25-000069","https://www.sec.gov/Archives/edgar/data/1144879/000114487925000069/apld-20250831.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487925000069/0001144879-25-000069-index.htm",{"symbol":5,"form":4585,"filingdate":1251,"primarydocument":4586,"accessionnumber":4685,"filing_url":4686,"sec_url":4687},"0001493152-25-017609","https://www.sec.gov/Archives/edgar/data/1144879/000149315225017609/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315225017609/0001493152-25-017609-index.htm",{"symbol":5,"form":4585,"filingdate":1251,"primarydocument":4689,"accessionnumber":4690,"filing_url":4691,"sec_url":4692},"apld-20251009.htm","0001144879-25-000068","https://www.sec.gov/Archives/edgar/data/1144879/000114487925000068/apld-20251009.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487925000068/0001144879-25-000068-index.htm",{"symbol":5,"form":4585,"filingdate":1291,"primarydocument":4586,"accessionnumber":4694,"filing_url":4695,"sec_url":4696},"0001493152-25-015760","https://www.sec.gov/Archives/edgar/data/1144879/000149315225015760/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315225015760/0001493152-25-015760-index.htm",{"symbol":5,"form":4585,"filingdate":1346,"primarydocument":4586,"accessionnumber":4698,"filing_url":4699,"sec_url":4700},"0001493152-25-013210","https://www.sec.gov/Archives/edgar/data/1144879/000149315225013210/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315225013210/0001493152-25-013210-index.htm",{"symbol":5,"form":4575,"filingdate":1388,"primarydocument":4576,"accessionnumber":4702,"filing_url":4703,"sec_url":4704},"0001641172-25-026412","https://www.sec.gov/Archives/edgar/data/1144879/000164117225026412/form8-ka.htm","https://www.sec.gov/Archives/edgar/data/1144879/000164117225026412/0001641172-25-026412-index.htm",{"symbol":5,"form":4585,"filingdate":1400,"primarydocument":4586,"accessionnumber":4706,"filing_url":4707,"sec_url":4708},"0001493152-25-012458","https://www.sec.gov/Archives/edgar/data/1144879/000149315225012458/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315225012458/0001493152-25-012458-index.htm",{"symbol":5,"form":4585,"filingdate":1457,"primarydocument":4586,"accessionnumber":4710,"filing_url":4711,"sec_url":4712},"0001641172-25-024438","https://www.sec.gov/Archives/edgar/data/1144879/000164117225024438/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000164117225024438/0001641172-25-024438-index.htm",{"symbol":5,"form":4714,"filingdate":1519,"primarydocument":4715,"accessionnumber":4716,"filing_url":4717,"sec_url":4718},"10-K","apld-20250531.htm","0001144879-25-000021","https://www.sec.gov/Archives/edgar/data/1144879/000114487925000021/apld-20250531.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487925000021/0001144879-25-000021-index.htm",{"symbol":5,"form":4585,"filingdate":1519,"primarydocument":4720,"accessionnumber":4721,"filing_url":4722,"sec_url":4723},"apld-20250730.htm","0001144879-25-000019","https://www.sec.gov/Archives/edgar/data/1144879/000114487925000019/apld-20250730.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487925000019/0001144879-25-000019-index.htm",{"symbol":5,"form":4585,"filingdate":1662,"primarydocument":4586,"accessionnumber":4725,"filing_url":4726,"sec_url":4727},"0001641172-25-015732","https://www.sec.gov/Archives/edgar/data/1144879/000164117225015732/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000164117225015732/0001641172-25-015732-index.htm",{"symbol":5,"form":4585,"filingdate":1726,"primarydocument":4586,"accessionnumber":4729,"filing_url":4730,"sec_url":4731},"0001641172-25-013199","https://www.sec.gov/Archives/edgar/data/1144879/000164117225013199/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000164117225013199/0001641172-25-013199-index.htm",{"symbol":5,"form":4585,"filingdate":1732,"primarydocument":4586,"accessionnumber":4733,"filing_url":4734,"sec_url":4735},"0001641172-25-013087","https://www.sec.gov/Archives/edgar/data/1144879/000164117225013087/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000164117225013087/0001641172-25-013087-index.htm",{"symbol":5,"form":4585,"filingdate":1841,"primarydocument":4586,"accessionnumber":4737,"filing_url":4738,"sec_url":4739},"0001641172-25-008007","https://www.sec.gov/Archives/edgar/data/1144879/000164117225008007/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000164117225008007/0001641172-25-008007-index.htm",{"symbol":5,"form":4575,"filingdate":1889,"primarydocument":4576,"accessionnumber":4741,"filing_url":4742,"sec_url":4743},"0001641172-25-005250","https://www.sec.gov/Archives/edgar/data/1144879/000164117225005250/form8-ka.htm","https://www.sec.gov/Archives/edgar/data/1144879/000164117225005250/0001641172-25-005250-index.htm",{"symbol":5,"form":4615,"filingdate":1905,"primarydocument":4745,"accessionnumber":4746,"filing_url":4747,"sec_url":4748},"apld-20250228.htm","0001628280-25-017684","https://www.sec.gov/Archives/edgar/data/1144879/000162828025017684/apld-20250228.htm","https://www.sec.gov/Archives/edgar/data/1144879/000162828025017684/0001628280-25-017684-index.htm",{"symbol":5,"form":4585,"filingdate":1905,"primarydocument":4750,"accessionnumber":4751,"filing_url":4752,"sec_url":4753},"apld-20250414.htm","0001628280-25-017683","https://www.sec.gov/Archives/edgar/data/1144879/000162828025017683/apld-20250414.htm","https://www.sec.gov/Archives/edgar/data/1144879/000162828025017683/0001628280-25-017683-index.htm",{"symbol":5,"form":4585,"filingdate":1938,"primarydocument":4586,"accessionnumber":4755,"filing_url":4756,"sec_url":4757},"0001641172-25-002407","https://www.sec.gov/Archives/edgar/data/1144879/000164117225002407/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000164117225002407/0001641172-25-002407-index.htm",{"symbol":5,"form":4575,"filingdate":2062,"primarydocument":4576,"accessionnumber":4759,"filing_url":4760,"sec_url":4761},"0001493152-25-007903","https://www.sec.gov/Archives/edgar/data/1144879/000149315225007903/form8-ka.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315225007903/0001493152-25-007903-index.htm",{"symbol":5,"form":4575,"filingdate":2084,"primarydocument":4576,"accessionnumber":4763,"filing_url":4764,"sec_url":4765},"0001493152-25-006268","https://www.sec.gov/Archives/edgar/data/1144879/000149315225006268/form8-ka.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315225006268/0001493152-25-006268-index.htm",{"symbol":5,"form":4585,"filingdate":2089,"primarydocument":4586,"accessionnumber":4767,"filing_url":4768,"sec_url":4769},"0001493152-25-006049","https://www.sec.gov/Archives/edgar/data/1144879/000149315225006049/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315225006049/0001493152-25-006049-index.htm",{"symbol":5,"form":4585,"filingdate":2108,"primarydocument":4586,"accessionnumber":4771,"filing_url":4772,"sec_url":4773},"0001493152-25-005230","https://www.sec.gov/Archives/edgar/data/1144879/000149315225005230/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315225005230/0001493152-25-005230-index.htm",{"symbol":5,"form":4585,"filingdate":2174,"primarydocument":4775,"accessionnumber":4776,"filing_url":4777,"sec_url":4778},"apld-20250114.htm","0001144879-25-000005","https://www.sec.gov/Archives/edgar/data/1144879/000114487925000005/apld-20250114.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487925000005/0001144879-25-000005-index.htm",{"symbol":5,"form":4585,"filingdate":2174,"primarydocument":4586,"accessionnumber":4780,"filing_url":4781,"sec_url":4782},"0001493152-25-002040","https://www.sec.gov/Archives/edgar/data/1144879/000149315225002040/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315225002040/0001493152-25-002040-index.htm",{"symbol":5,"form":4615,"filingdate":2174,"primarydocument":4784,"accessionnumber":4785,"filing_url":4786,"sec_url":4787},"apld-20241130.htm","0001144879-25-000006","https://www.sec.gov/Archives/edgar/data/1144879/000114487925000006/apld-20241130.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487925000006/0001144879-25-000006-index.htm",{"symbol":5,"form":4575,"filingdate":2185,"primarydocument":4576,"accessionnumber":4789,"filing_url":4790,"sec_url":4791},"0001493152-25-001423","https://www.sec.gov/Archives/edgar/data/1144879/000149315225001423/form8-ka.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315225001423/0001493152-25-001423-index.htm",{"symbol":5,"form":4575,"filingdate":2195,"primarydocument":4576,"accessionnumber":4793,"filing_url":4794,"sec_url":4795},"0001493152-25-001022","https://www.sec.gov/Archives/edgar/data/1144879/000149315225001022/form8-ka.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315225001022/0001493152-25-001022-index.htm",{"symbol":5,"form":4585,"filingdate":2275,"primarydocument":4586,"accessionnumber":4797,"filing_url":4798,"sec_url":4799},"0001493152-24-048706","https://www.sec.gov/Archives/edgar/data/1144879/000149315224048706/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315224048706/0001493152-24-048706-index.htm",{"symbol":5,"form":4585,"filingdate":2283,"primarydocument":4586,"accessionnumber":4801,"filing_url":4802,"sec_url":4803},"0001493152-24-048226","https://www.sec.gov/Archives/edgar/data/1144879/000149315224048226/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315224048226/0001493152-24-048226-index.htm",{"symbol":5,"form":4585,"filingdate":2305,"primarydocument":4586,"accessionnumber":4805,"filing_url":4806,"sec_url":4807},"0001493152-24-047084","https://www.sec.gov/Archives/edgar/data/1144879/000149315224047084/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315224047084/0001493152-24-047084-index.htm",{"symbol":5,"form":4585,"filingdate":2320,"primarydocument":4586,"accessionnumber":4809,"filing_url":4810,"sec_url":4811},"0001493152-24-045934","https://www.sec.gov/Archives/edgar/data/1144879/000149315224045934/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315224045934/0001493152-24-045934-index.htm",{"symbol":5,"form":4585,"filingdate":2338,"primarydocument":4586,"accessionnumber":4813,"filing_url":4814,"sec_url":4815},"0001493152-24-043604","https://www.sec.gov/Archives/edgar/data/1144879/000149315224043604/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315224043604/0001493152-24-043604-index.htm",{"symbol":5,"form":4585,"filingdate":2349,"primarydocument":4586,"accessionnumber":4817,"filing_url":4818,"sec_url":4819},"0001493152-24-043119","https://www.sec.gov/Archives/edgar/data/1144879/000149315224043119/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315224043119/0001493152-24-043119-index.htm",{"symbol":5,"form":4585,"filingdate":2352,"primarydocument":4586,"accessionnumber":4821,"filing_url":4822,"sec_url":4823},"0001493152-24-043070","https://www.sec.gov/Archives/edgar/data/1144879/000149315224043070/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315224043070/0001493152-24-043070-index.htm",{"symbol":5,"form":4585,"filingdate":2364,"primarydocument":4586,"accessionnumber":4825,"filing_url":4826,"sec_url":4827},"0001493152-24-042379","https://www.sec.gov/Archives/edgar/data/1144879/000149315224042379/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315224042379/0001493152-24-042379-index.htm",{"symbol":5,"form":4585,"filingdate":2390,"primarydocument":4586,"accessionnumber":4829,"filing_url":4830,"sec_url":4831},"0001493152-24-041176","https://www.sec.gov/Archives/edgar/data/1144879/000149315224041176/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315224041176/0001493152-24-041176-index.htm",{"symbol":5,"form":4585,"filingdate":2404,"primarydocument":4833,"accessionnumber":4834,"filing_url":4835,"sec_url":4836},"apld-20241009.htm","0001144879-24-000251","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000251/apld-20241009.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000251/0001144879-24-000251-index.htm",{"symbol":5,"form":4615,"filingdate":2404,"primarydocument":4838,"accessionnumber":4839,"filing_url":4840,"sec_url":4841},"apld-20240831.htm","0001144879-24-000253","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000253/apld-20240831.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000253/0001144879-24-000253-index.htm",{"symbol":5,"form":4585,"filingdate":2422,"primarydocument":4586,"accessionnumber":4843,"filing_url":4844,"sec_url":4845},"0001493152-24-038431","https://www.sec.gov/Archives/edgar/data/1144879/000149315224038431/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315224038431/0001493152-24-038431-index.htm",{"symbol":5,"form":4585,"filingdate":2422,"primarydocument":4586,"accessionnumber":4847,"filing_url":4848,"sec_url":4849},"0001493152-24-038585","https://www.sec.gov/Archives/edgar/data/1144879/000149315224038585/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315224038585/0001493152-24-038585-index.htm",{"symbol":5,"form":4585,"filingdate":2470,"primarydocument":4851,"accessionnumber":4852,"filing_url":4853,"sec_url":4854},"apld-20240905.htm","0001144879-24-000235","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000235/apld-20240905.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000235/0001144879-24-000235-index.htm",{"symbol":5,"form":4575,"filingdate":2485,"primarydocument":4856,"accessionnumber":4857,"filing_url":4858,"sec_url":4859},"apld-20240829.htm","0001144879-24-000230","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000230/apld-20240829.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000230/0001144879-24-000230-index.htm",{"symbol":5,"form":4585,"filingdate":2497,"primarydocument":4856,"accessionnumber":4861,"filing_url":4862,"sec_url":4863},"0001144879-24-000222","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000222/apld-20240829.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000222/0001144879-24-000222-index.htm",{"symbol":5,"form":4714,"filingdate":2497,"primarydocument":4865,"accessionnumber":4866,"filing_url":4867,"sec_url":4868},"apld-20240531.htm","0001144879-24-000216","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000216/apld-20240531.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000216/0001144879-24-000216-index.htm",{"symbol":5,"form":4585,"filingdate":2507,"primarydocument":4870,"accessionnumber":4871,"filing_url":4872,"sec_url":4873},"apld-20240828.htm","0001144879-24-000210","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000210/apld-20240828.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000210/0001144879-24-000210-index.htm",{"symbol":5,"form":4585,"filingdate":2544,"primarydocument":4875,"accessionnumber":4876,"filing_url":4877,"sec_url":4878},"apld-20240811.htm","0001144879-24-000207","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000207/apld-20240811.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000207/0001144879-24-000207-index.htm",{"symbol":5,"form":4585,"filingdate":2585,"primarydocument":4880,"accessionnumber":4881,"filing_url":4882,"sec_url":4883},"apld-20240726.htm","0001144879-24-000194","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000194/apld-20240726.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000194/0001144879-24-000194-index.htm",{"symbol":5,"form":4585,"filingdate":2603,"primarydocument":4885,"accessionnumber":4886,"filing_url":4887,"sec_url":4888},"apld-20240719.htm","0001144879-24-000191","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000191/apld-20240719.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000191/0001144879-24-000191-index.htm",{"symbol":5,"form":4585,"filingdate":2628,"primarydocument":4890,"accessionnumber":4891,"filing_url":4892,"sec_url":4893},"apld-20240709.htm","0001144879-24-000186","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000186/apld-20240709.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000186/0001144879-24-000186-index.htm",{"symbol":5,"form":4585,"filingdate":2628,"primarydocument":4890,"accessionnumber":4895,"filing_url":4896,"sec_url":4897},"0001144879-24-000187","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000187/apld-20240709.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000187/0001144879-24-000187-index.htm",{"symbol":5,"form":4585,"filingdate":2640,"primarydocument":4899,"accessionnumber":4900,"filing_url":4901,"sec_url":4902},"apld-20240628.htm","0001144879-24-000181","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000181/apld-20240628.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000181/0001144879-24-000181-index.htm",{"symbol":5,"form":4585,"filingdate":2657,"primarydocument":4904,"accessionnumber":4905,"filing_url":4906,"sec_url":4907},"apld-20240625.htm","0001144879-24-000175","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000175/apld-20240625.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000175/0001144879-24-000175-index.htm",{"symbol":5,"form":4585,"filingdate":2676,"primarydocument":4909,"accessionnumber":4910,"filing_url":4911,"sec_url":4912},"apld-20240617.htm","0001144879-24-000171","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000171/apld-20240617.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000171/0001144879-24-000171-index.htm",{"symbol":5,"form":4585,"filingdate":2689,"primarydocument":4914,"accessionnumber":4915,"filing_url":4916,"sec_url":4917},"apld-20240611.htm","0001144879-24-000159","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000159/apld-20240611.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000159/0001144879-24-000159-index.htm",{"symbol":5,"form":4575,"filingdate":2691,"primarydocument":4919,"accessionnumber":4920,"filing_url":4921,"sec_url":4922},"apld-20240607.htm","0001144879-24-000154","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000154/apld-20240607.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000154/0001144879-24-000154-index.htm",{"symbol":5,"form":4585,"filingdate":2693,"primarydocument":4919,"accessionnumber":4924,"filing_url":4925,"sec_url":4926},"0001144879-24-000151","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000151/apld-20240607.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000151/0001144879-24-000151-index.htm",{"symbol":5,"form":4575,"filingdate":2697,"primarydocument":4928,"accessionnumber":4929,"filing_url":4930,"sec_url":4931},"apld-20240605.htm","0001144879-24-000147","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000147/apld-20240605.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000147/0001144879-24-000147-index.htm",{"symbol":5,"form":4585,"filingdate":2701,"primarydocument":4928,"accessionnumber":4933,"filing_url":4934,"sec_url":4935},"0001144879-24-000145","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000145/apld-20240605.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000145/0001144879-24-000145-index.htm",{"symbol":5,"form":4585,"filingdate":2718,"primarydocument":4937,"accessionnumber":4938,"filing_url":4939,"sec_url":4940},"apld-20240524.htm","0001144879-24-000140","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000140/apld-20240524.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000140/0001144879-24-000140-index.htm",{"symbol":5,"form":4585,"filingdate":2726,"primarydocument":4942,"accessionnumber":4943,"filing_url":4944,"sec_url":4945},"apld-20240508.htm","0001144879-24-000135","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000135/apld-20240508.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000135/0001144879-24-000135-index.htm",{"symbol":5,"form":4585,"filingdate":2732,"primarydocument":4947,"accessionnumber":4948,"filing_url":4949,"sec_url":4950},"apld-20240516.htm","0001144879-24-000133","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000133/apld-20240516.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000133/0001144879-24-000133-index.htm",{"symbol":5,"form":4585,"filingdate":2745,"primarydocument":4952,"accessionnumber":4953,"filing_url":4954,"sec_url":4955},"apld-20240513.htm","0001144879-24-000125","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000125/apld-20240513.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000125/0001144879-24-000125-index.htm",{"symbol":5,"form":4575,"filingdate":2745,"primarydocument":4952,"accessionnumber":4957,"filing_url":4958,"sec_url":4959},"0001144879-24-000119","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000119/apld-20240513.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000119/0001144879-24-000119-index.htm",{"symbol":5,"form":4585,"filingdate":2749,"primarydocument":4952,"accessionnumber":4961,"filing_url":4962,"sec_url":4963},"0001144879-24-000117","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000117/apld-20240513.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000117/0001144879-24-000117-index.htm",{"symbol":5,"form":4585,"filingdate":2771,"primarydocument":4965,"accessionnumber":4966,"filing_url":4967,"sec_url":4968},"apld-20240506.htm","0001144879-24-000106","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000106/apld-20240506.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000106/0001144879-24-000106-index.htm",{"symbol":5,"form":4585,"filingdate":2786,"primarydocument":4970,"accessionnumber":4971,"filing_url":4972,"sec_url":4973},"apld-20240430.htm","0001144879-24-000099","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000099/apld-20240430.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000099/0001144879-24-000099-index.htm",{"symbol":5,"form":4585,"filingdate":2791,"primarydocument":4975,"accessionnumber":4976,"filing_url":4977,"sec_url":4978},"apld-20240424.htm","0001144879-24-000097","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000097/apld-20240424.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000097/0001144879-24-000097-index.htm",{"symbol":5,"form":4585,"filingdate":2791,"primarydocument":4980,"accessionnumber":4981,"filing_url":4982,"sec_url":4983},"apld-20240426.htm","0001144879-24-000095","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000095/apld-20240426.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000095/0001144879-24-000095-index.htm",{"symbol":5,"form":4585,"filingdate":2797,"primarydocument":4980,"accessionnumber":4985,"filing_url":4986,"sec_url":4987},"0001144879-24-000089","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000089/apld-20240426.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000089/0001144879-24-000089-index.htm",{"symbol":5,"form":4585,"filingdate":2797,"primarydocument":4989,"accessionnumber":4990,"filing_url":4991,"sec_url":4992},"apld-20240427.htm","0001144879-24-000088","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000088/apld-20240427.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000088/0001144879-24-000088-index.htm",{"symbol":5,"form":4615,"filingdate":2845,"primarydocument":4994,"accessionnumber":4995,"filing_url":4996,"sec_url":4997},"apld-20240229.htm","0001144879-24-000078","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000078/apld-20240229.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000078/0001144879-24-000078-index.htm",{"symbol":5,"form":4585,"filingdate":2845,"primarydocument":4999,"accessionnumber":5000,"filing_url":5001,"sec_url":5002},"apld-20240411.htm","0001144879-24-000077","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000077/apld-20240411.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000077/0001144879-24-000077-index.htm",{"symbol":5,"form":4585,"filingdate":2854,"primarydocument":5004,"accessionnumber":5005,"filing_url":5006,"sec_url":5007},"apld-20240408.htm","0001144879-24-000066","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000066/apld-20240408.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000066/0001144879-24-000066-index.htm",{"symbol":5,"form":4585,"filingdate":2858,"primarydocument":5009,"accessionnumber":5010,"filing_url":5011,"sec_url":5012},"apld-20240401.htm","0001144879-24-000063","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000063/apld-20240401.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000063/0001144879-24-000063-index.htm",{"symbol":5,"form":4585,"filingdate":2869,"primarydocument":5014,"accessionnumber":5015,"filing_url":5016,"sec_url":5017},"apld-20240327.htm","0001144879-24-000061","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000061/apld-20240327.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000061/0001144879-24-000061-index.htm",{"symbol":5,"form":4585,"filingdate":2891,"primarydocument":5019,"accessionnumber":5020,"filing_url":5021,"sec_url":5022},"apld-20240314.htm","0001144879-24-000058","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000058/apld-20240314.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487924000058/0001144879-24-000058-index.htm",[5024,5044,5068,5081,5093,5112,5127,5148,5163,5174,5187,5202,5212,5221,5231,5240,5252,5265,5281,5293,5304,5314,5323,5342,5349,5360,5390,5400,5410,5420,5438,5453,5467,5478,5499,5510,5520,5541,5550,5562,5577,5588,5601,5626,5636,5649,5657,5665,5674,5687],{"symbol":5,"accessionnumber":5025,"filingdate":235,"sec_url":5026,"tags":5027,"headline":5033,"summary":5034,"sector":9,"industry":5035,"date_processed":5036,"impact_score":5037,"exhibits":5038,"isLocked":5043},"0001144879-26-000044","https://www.sec.gov/Archives/edgar/data/1144879/000114487926000044/0001144879-26-000044-index.htm",{"events":5028},[5029,5030,5031,5032],"Earnings Beat","Strategic Partnership","Spin-Off","New Debt Issued","Applied Digital Reports Strong Q4 2026 Results and Strategic Updates","Applied Digital Corporation reported a significant increase in revenues for the fourth fiscal quarter and full year 2026, with revenues of $258.7 million and $611.3 million, respectively. The company also announced the separation of its cloud services business, forming ChronoScale, and secured new lease agreements totaling approximately $36 billion in contracted revenue. Additionally, Applied Digital completed a $2.15 billion private offering of senior secured notes and closed a $550 million revolving credit facility. Despite the revenue growth, the company reported a net loss attributable to common stockholders of $110.6 million for Q4 2026 and $249.2 million for the full year 2026.","Services-Computer Processing & Data Preparation","2026-07-27 21:05:41","HIGH",[5039],{"exhibit_number":5040,"htm_reference":5041,"full_url":5042},"EX-99.1","apldq426earningsreleaseasf.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487926000044/apldq426earningsreleaseasf.htm",false,{"symbol":5,"accessionnumber":5045,"filingdate":345,"sec_url":5046,"tags":5047,"headline":5051,"summary":5052,"sector":9,"industry":5035,"date_processed":5053,"impact_score":5054,"exhibits":5055,"isLocked":5043},"0001493152-26-030333","https://www.sec.gov/Archives/edgar/data/1144879/000149315226030333/0001493152-26-030333-index.htm",{"events":5048},[5049,5050,5032],"Credit Facility Entered","Financial Instrument Agreement","Applied Digital Corporation Increases Credit Facility and Preferred Equity Commitment","On June 26, 2026, Applied Digital Corporation amended its Credit Agreement to increase the aggregate principal amount of its revolving credit commitments to $430.0 million, and also amended its Preferred Equity Purchase Agreement to increase the aggregate commitment amount for the issuance of Series G Convertible Preferred Stock to $2,000,000,000. These amendments provide the company with additional financial resources.","2026-06-26 21:04:40","MEDIUM",[5056,5060,5064],{"exhibit_number":5057,"htm_reference":5058,"full_url":5059},"EX-10.1","ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315226030333/ex10-1.htm",{"exhibit_number":5061,"htm_reference":5062,"full_url":5063},"EX-10.2","ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315226030333/ex10-2.htm",{"exhibit_number":5065,"htm_reference":5066,"full_url":5067},"EX-10.3","ex10-3.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315226030333/ex10-3.htm",{"symbol":5,"accessionnumber":5069,"filingdate":387,"sec_url":5070,"tags":5071,"headline":5073,"summary":5074,"sector":9,"industry":5035,"date_processed":5075,"impact_score":5054,"exhibits":5076,"isLocked":5043},"0001493152-26-028899","https://www.sec.gov/Archives/edgar/data/1144879/000149315226028899/0001493152-26-028899-index.htm",{"events":5072},[5032],"Applied Digital Subsidiary Completes $1.59 Billion Senior Secured Notes Offering","On June 16, 2026, APLD ComputeCo 3 LLC, a subsidiary of Applied Digital Corporation, completed a private offering of 7.000% Senior Secured Notes due 2031, raising $1.59 billion. The notes were issued at par and will be used to fund the construction of 150 megawatts of critical IT load at Polaris Forge 1, repay existing debt, fund debt service reserves, and cover transaction expenses. The notes bear interest at a rate of 7.000% per annum, payable semi-annually, and mature on June 15, 2031. The Issuer may redeem the notes at its option, in whole or in part, at specified redemption prices. The Indenture governing the notes includes certain covenants and events of default.","2026-06-16 20:31:56",[5077],{"exhibit_number":5078,"htm_reference":5079,"full_url":5080},"EX-4.1","ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315226028899/ex4-1.htm",{"symbol":5,"accessionnumber":5082,"filingdate":417,"sec_url":5083,"tags":5084,"headline":5086,"summary":5087,"sector":9,"industry":5035,"date_processed":5088,"impact_score":5054,"exhibits":5089,"isLocked":5043},"0001493152-26-027979","https://www.sec.gov/Archives/edgar/data/1144879/000149315226027979/0001493152-26-027979-index.htm",{"events":5085},[5032,5030,5050],"Applied Digital Subsidiary Announces $1.59 Billion Senior Secured Notes Offering","On June 9, 2026, APLD ComputeCo 3 LLC, a subsidiary of Applied Digital Corporation, announced the pricing of a $1.59 billion offering of 7.000% senior secured notes due 2031. The notes, issued at par, are intended to fund the construction of a new data center at Polaris Forge 1 in North Dakota, repay existing debt, fund debt service reserves, and cover transaction expenses. The offering is expected to close around June 16, 2026, subject to market and other conditions. The notes are guaranteed by APLD ComputeCo 3 and its subsidiaries and are secured by liens on their assets. Applied Digital will also provide a completion guarantee for the data center project.","2026-06-09 21:27:56",[5090],{"exhibit_number":5040,"htm_reference":5091,"full_url":5092},"ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315226027979/ex99-1.htm",{"symbol":5,"accessionnumber":5094,"filingdate":417,"sec_url":5095,"tags":5096,"headline":5098,"summary":5099,"sector":9,"industry":5035,"date_processed":5100,"impact_score":5054,"exhibits":5101,"isLocked":5043},"0001493152-26-027857","https://www.sec.gov/Archives/edgar/data/1144879/000149315226027857/0001493152-26-027857-index.htm",{"events":5097},[5032,5049],"Applied Digital Announces $1.59 Billion Private Offering of Senior Secured Notes","On June 9, 2026, Applied Digital Corporation announced the intention of its subsidiary, APLD ComputeCo 3 LLC, to offer $1.59 billion aggregate principal amount of senior secured notes due 2031 in a private offering. The net proceeds will be used to fund the construction of 150 megawatts of critical IT load at Polaris Forge 1, repay existing debt, fund debt service reserves, and cover transaction expenses. This announcement follows the closing of a revolving credit facility of up to $550 million on May 29, 2026, which will support data center development and general corporate purposes.","2026-06-09 12:02:40",[5102,5104,5108],{"exhibit_number":5040,"htm_reference":5091,"full_url":5103},"https://www.sec.gov/Archives/edgar/data/1144879/000149315226027857/ex99-1.htm",{"exhibit_number":5105,"htm_reference":5106,"full_url":5107},"EX-99.2","ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315226027857/ex99-2.htm",{"exhibit_number":5109,"htm_reference":5110,"full_url":5111},"EX-99.3","ex99-3.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315226027857/ex99-3.htm",{"symbol":5,"accessionnumber":5113,"filingdate":417,"sec_url":5114,"tags":5115,"headline":5119,"summary":5120,"sector":9,"industry":5035,"date_processed":5121,"impact_score":5054,"exhibits":5122,"isLocked":5043},"0001493152-26-027984","https://www.sec.gov/Archives/edgar/data/1144879/000149315226027984/0001493152-26-027984-index.htm",{"events":5116},[5117,5030,5118],"New Major Contract","Corporate Update","Applied Digital Expands AI Factory Model with New 210 MW Lease","Applied Digital Corporation has entered into a new long-term lease agreement at its Delta Forge 2 Campus, a purpose-built AI Factory campus in a new southern state. The lease, with a U.S. based high investment-grade hyperscaler, covers 210 MW of critical IT load under a 15-year take-or-pay structure with renewal options, representing approximately $5.2 billion in base-term contracted revenue, or approximately $12.7 billion if all renewal options are exercised over a 30-year total term. This agreement marks Applied Digital's fifth AI Factory campus and brings its total contracted portfolio to approximately $36 billion across five campuses. Initial operations at Delta Forge 2 are anticipated to commence in Q1 2028.","2026-06-09 21:31:40",[5123,5125],{"exhibit_number":5040,"htm_reference":5091,"full_url":5124},"https://www.sec.gov/Archives/edgar/data/1144879/000149315226027984/ex99-1.htm",{"exhibit_number":5105,"htm_reference":5106,"full_url":5126},"https://www.sec.gov/Archives/edgar/data/1144879/000149315226027984/ex99-2.htm",{"symbol":5,"accessionnumber":5128,"filingdate":556,"sec_url":5129,"tags":5130,"headline":5134,"summary":5135,"sector":9,"industry":5035,"date_processed":5136,"impact_score":5037,"exhibits":5137,"isLocked":5043},"0001493152-26-021333","https://www.sec.gov/Archives/edgar/data/1144879/000149315226021333/0001493152-26-021333-index.htm",{"events":5131},[5132,5133,5031,5117],"Divestiture Agreement","M&A Transaction","Applied Digital Completes Separation of Cloud Business, Establishing ChronoScale as Independent Public Company","On May 5, 2026, Applied Digital Corporation completed the divestiture of its cloud business, resulting in the formation of ChronoScale Corporation as an independent public company. Applied Digital contributed its cloud business to Ekso Bionics Holdings, Inc., receiving approximately 138 million shares of ChronoScale common stock. Additionally, Applied Digital invested $15.75 million in ChronoScale, acquiring an additional 1.4 million shares. Applied Digital retains approximately 97% ownership of ChronoScale. ChronoScale will focus on providing an accelerated compute platform for artificial intelligence workloads. The transaction reflects Applied Digital's strategy to separate its data center hosting platform from its cloud compute layer.","2026-05-05 21:19:40",[5138,5140,5142,5146],{"exhibit_number":5061,"htm_reference":5062,"full_url":5139},"https://www.sec.gov/Archives/edgar/data/1144879/000149315226021333/ex10-2.htm",{"exhibit_number":5065,"htm_reference":5066,"full_url":5141},"https://www.sec.gov/Archives/edgar/data/1144879/000149315226021333/ex10-3.htm",{"exhibit_number":5143,"htm_reference":5144,"full_url":5145},"EX-10.4","ex10-4.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315226021333/ex10-4.htm",{"exhibit_number":5040,"htm_reference":5091,"full_url":5147},"https://www.sec.gov/Archives/edgar/data/1144879/000149315226021333/ex99-1.htm",{"symbol":5,"accessionnumber":5149,"filingdate":601,"sec_url":5150,"tags":5151,"headline":5153,"summary":5154,"sector":9,"industry":5035,"date_processed":5155,"impact_score":5054,"exhibits":5156,"isLocked":5043},"0001144879-26-000036","https://www.sec.gov/Archives/edgar/data/1144879/000114487926000036/0001144879-26-000036-index.htm",{"events":5152},[5117,5030],"Applied Digital Secures Major Lease Agreement with U.S. Hyperscaler","Applied Digital Corporation announced a new lease agreement with a U.S. based high investment-grade hyperscaler at its Delta Forge 1 Campus, expanding total contracted revenue to over $23 billion. The 15-year lease covers 300 megawatts (MW) of critical IT load and represents approximately $7.5 billion in total contracted value. This agreement marks the company's second U.S. based investment-grade hyperscaler across three AI Factory campuses and diversifies its customer base. The company also expects to enter into up to $600 million in senior secured credit facilities to fund continued development and general working capital needs.","2026-04-23 12:08:40",[5157,5160],{"exhibit_number":5040,"htm_reference":5158,"full_url":5159},"apld_deltaforgexprxfinal.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487926000036/apld_deltaforgexprxfinal.htm",{"exhibit_number":5105,"htm_reference":5161,"full_url":5162},"apld_invxinvestorpresent.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487926000036/apld_invxinvestorpresent.htm",{"symbol":5,"accessionnumber":5164,"filingdate":627,"sec_url":5165,"tags":5166,"headline":5169,"summary":5170,"sector":9,"industry":5035,"date_processed":5171,"impact_score":5172,"exhibits":5173,"isLocked":5043},"0001493152-26-017092","https://www.sec.gov/Archives/edgar/data/1144879/000149315226017092/0001493152-26-017092-index.htm",{"events":5167},[5168],"Executive Compensation Detail","Applied Digital Corporation Grants Equity Awards to Executives","On April 9, 2026, Applied Digital Corporation granted profits interests awards to four executive officers, consisting of Management Incentive Plan Units (MIP Units) in APLD ChronoScale Management LLC. These awards, which were fully vested upon grant, represent approximately 5.25% of the EKSO shares of common stock to be issued to Holdco pursuant to the Contribution and Exchange Agreement. The grants were made under a newly adopted APLD ChronoScale Management LLC Equity Incentive Plan, designed to incentivize participation in the success and growth of the Holdco Group.","2026-04-16 20:16:40","LOW",[],{"symbol":5,"accessionnumber":5175,"filingdate":657,"sec_url":5176,"tags":5177,"headline":5180,"summary":5181,"sector":9,"industry":5035,"date_processed":5182,"impact_score":5054,"exhibits":5183,"isLocked":5043},"0001144879-26-000029","https://www.sec.gov/Archives/edgar/data/1144879/000114487926000029/0001144879-26-000029-index.htm",{"events":5178},[5050,5117,5029,5179],"General Statement","Applied Digital Reports 139% Revenue Increase in Q3 2026","Applied Digital Corporation reported a 139% increase in revenues for the third fiscal quarter of 2026, reaching $126.6 million. The company also provided operational updates, including the completion of construction on its Polaris Forge 1 campus and the initiation of construction on Delta Forge 1, a 300 MW AI Factory campus. Non-GAAP adjusted revenue was $108.6 million, and non-GAAP adjusted net income was $33.2 million. The company's Data Center Hosting Business, which operates 286 MW for bitcoin mining, generated $13.9 million in segment operating profit. Applied Digital also announced a proposed business combination of its cloud business with EKSO Bionics Holdings, Inc. to form ChronoScale Corporation.","2026-04-08 20:19:42",[5184],{"exhibit_number":5040,"htm_reference":5185,"full_url":5186},"apldq326earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487926000029/apldq326earningsrelease.htm",{"symbol":5,"accessionnumber":4577,"filingdate":679,"sec_url":4579,"tags":5188,"headline":5192,"summary":5193,"sector":9,"industry":5035,"date_processed":5194,"impact_score":5054,"exhibits":5195,"isLocked":5043},{"events":5189},[5190,5049,5191,5118,5029],"Material Agreement Amendment","Unregistered Stock Issuance","Applied Digital Enhances Credit Security for Data Center Leases","Applied Digital Corporation has enhanced the credit security for two of its data center leases in Ellendale, North Dakota, following CoreWeave Parent's refinancing of its debt obligations. The refinanced debt received an investment grade credit rating of A3, compared to CoreWeave Parent's previous credit rating of BB. As part of the agreement, CoreWeave Parent delivered an Unconditional Springing Guaranty of Payment and Performance and is obligated to provide a letter of credit in the amount of $50,000,000. These actions are expected to be favorable to the holders of Applied Digital's 9.250% notes due 2030.","2026-04-02 23:01:16",[5196,5198,5200],{"exhibit_number":5057,"htm_reference":5058,"full_url":5197},"https://www.sec.gov/Archives/edgar/data/1144879/000149315226014498/ex10-1.htm",{"exhibit_number":5061,"htm_reference":5062,"full_url":5199},"https://www.sec.gov/Archives/edgar/data/1144879/000149315226014498/ex10-2.htm",{"exhibit_number":5065,"htm_reference":5066,"full_url":5201},"https://www.sec.gov/Archives/edgar/data/1144879/000149315226014498/ex10-3.htm",{"symbol":5,"accessionnumber":4581,"filingdate":740,"sec_url":4583,"tags":5203,"headline":5206,"summary":5207,"sector":9,"industry":5035,"date_processed":5208,"impact_score":5037,"exhibits":5209,"isLocked":5043},{"events":5204},[5205,5168],"Key Executive Appointment","Applied Digital Corrects Scribe Error in President's Stock Award Agreement","Applied Digital Corporation corrected a scrivener's error in the Performance Stock Unit Award Agreement for its President, Jason Zhang, on March 10, 2026. The amendment aligns the agreement with the method approved by the Board of Directors, ensuring that existing data center contracts are counted towards the achievement of performance hurdles. All other terms of the agreement remain unchanged.","2026-03-16 23:01:32",[5210],{"exhibit_number":5057,"htm_reference":5058,"full_url":5211},"https://www.sec.gov/Archives/edgar/data/1144879/000149315226010113/ex10-1.htm",{"symbol":5,"accessionnumber":4587,"filingdate":753,"sec_url":4589,"tags":5213,"headline":5215,"summary":5216,"sector":9,"industry":5035,"date_processed":5217,"impact_score":5054,"exhibits":5218,"isLocked":5043},{"events":5214},[5032,5050,5118],"Applied Digital Subsidiary Completes $2.15 Billion Senior Secured Notes Offering","Applied Digital Corporation's subsidiary, APLD ComputeCo 2 LLC, has completed a private offering of 6.750% Senior Secured Notes due 2031, raising $2.15 billion. The notes were issued at a price equal to 98.000% of their principal amount and will be used to fund the development and construction of critical IT load at Polaris Forge 2 in Harwood, North Dakota, as well as to pay related fees and expenses. The offering is subject to the terms of an indenture entered into with Wilmington Trust, National Association, as trustee and collateral agent. The Company has also provided a completion guarantee to ensure the completion of the Construction Period and the occurrence of the first Service Commencement Date under datacenter leases.","2026-03-10 20:16:42",[5219],{"exhibit_number":5078,"htm_reference":5079,"full_url":5220},"https://www.sec.gov/Archives/edgar/data/1144879/000149315226009538/ex4-1.htm",{"symbol":5,"accessionnumber":4591,"filingdate":774,"sec_url":4593,"tags":5222,"headline":5225,"summary":5226,"sector":9,"industry":5035,"date_processed":5227,"impact_score":5054,"exhibits":5228,"isLocked":5043},{"events":5223},[5117,5050,5224,5190,5118],"Contract Termination","Applied Digital Enters Guarantee Agreement for Power Facility","Applied Digital Corporation has entered into a guarantee for a power generation facility's performance by Base Electron, Inc., which may involve financial obligations contingent on Base Electron's failure to meet its Design-Build Agreement with The Babcock & Wilcox Company. This agreement also involves Applied Digital acquiring a 10% equity stake in Base Electron as partial consideration. The guarantee constitutes a related-party transaction and an off-balance sheet arrangement.","2026-03-04 21:06:42",[5229],{"exhibit_number":5057,"htm_reference":5058,"full_url":5230},"https://www.sec.gov/Archives/edgar/data/1144879/000149315226008849/ex10-1.htm",{"symbol":5,"accessionnumber":4595,"filingdate":774,"sec_url":4597,"tags":5232,"headline":5234,"summary":5235,"sector":9,"industry":5035,"date_processed":5236,"impact_score":5054,"exhibits":5237,"isLocked":5043},{"events":5233},[5032,5050],"Applied Digital Subsidiary Announces $2.15 Billion Senior Secured Notes Offering","On March 4, 2026, APLD ComputeCo 2 LLC, a subsidiary of Applied Digital Corporation, announced the pricing of a $2.15 billion offering of 6.750% senior secured notes due 2031 at an issue price of 98%. The offering is intended to fund the development and construction of a 200-megawatt data center campus in Harwood, North Dakota, as well as related accounts. The notes will be offered to qualified institutional buyers in the U.S. and non-U.S. persons outside the U.S. The transaction is expected to close around March 10, 2026, subject to conditions.","2026-03-04 12:02:41",[5238],{"exhibit_number":5040,"htm_reference":5091,"full_url":5239},"https://www.sec.gov/Archives/edgar/data/1144879/000149315226008772/ex99-1.htm",{"symbol":5,"accessionnumber":4599,"filingdate":781,"sec_url":4601,"tags":5241,"headline":5244,"summary":5245,"sector":9,"industry":5035,"date_processed":5246,"impact_score":5054,"exhibits":5247,"isLocked":5043},{"events":5242},[5032,5243],"Regulation FD Disclosure","Applied Digital Corporation Announces Private Offering of Senior Secured Notes","On March 2, 2026, Applied Digital Corporation announced through its subsidiary, APLD ComputeCo 2 LLC, the intention to offer $2.15 billion aggregate principal amount of senior secured notes due 2031 in a private offering to qualified institutional buyers. The net proceeds from the offering will be used to fund the development and construction of 200 megawatts of critical IT load at Polaris Forge 2, its AI Factory campus in Harwood, North Dakota, and to pay related fees and expenses.","2026-03-02 21:15:47",[5248,5250],{"exhibit_number":5040,"htm_reference":5091,"full_url":5249},"https://www.sec.gov/Archives/edgar/data/1144879/000149315226008549/ex99-1.htm",{"exhibit_number":5105,"htm_reference":5106,"full_url":5251},"https://www.sec.gov/Archives/edgar/data/1144879/000149315226008549/ex99-2.htm",{"symbol":5,"accessionnumber":4603,"filingdate":819,"sec_url":4605,"tags":5253,"headline":5257,"summary":5258,"sector":9,"industry":5035,"date_processed":5259,"impact_score":5037,"exhibits":5260,"isLocked":5043},{"events":5254},[5255,5031,5256],"M&A Agreement","Corporate Name Change","Applied Digital Corporation Announces Business Combination with Ekso Bionics Holdings, Inc.","On February 15, 2026, Applied Digital Corporation, through its subsidiary APLD Intermediate HoldCo LLC, entered into a Contribution and Exchange Agreement with Ekso Bionics Holdings, Inc. for a business combination where Applied Digital Cloud Corporation, a subsidiary of Applied Digital, will become a wholly owned subsidiary of Ekso. As a result, Ekso will change its name to ChronoScale Corporation. Contributor is expected to own approximately 97% of the combined company's outstanding equity post-combination. The transaction is subject to certain conditions, including stockholder approval and regulatory clearances. In connection with the combination, Ekso intends to complete a private placement to raise additional capital.","2026-02-17 11:26:41",[5261,5263],{"exhibit_number":5057,"htm_reference":5058,"full_url":5262},"https://www.sec.gov/Archives/edgar/data/1144879/000149315226006897/ex10-1.htm",{"exhibit_number":5061,"htm_reference":5062,"full_url":5264},"https://www.sec.gov/Archives/edgar/data/1144879/000149315226006897/ex10-2.htm",{"symbol":5,"accessionnumber":4607,"filingdate":845,"sec_url":4609,"tags":5266,"headline":5269,"summary":5270,"sector":9,"industry":5035,"date_processed":5271,"impact_score":5037,"exhibits":5272,"isLocked":5043},{"events":5267},[5268,5205,5168],"Equity Plan Approved","Applied Digital Corp. Approves Equity Awards for Key Executives","Applied Digital Corporation's Board of Directors has approved substantial equity awards, including 1,500,000 performance stock units (PSUs) and 500,000 restricted stock units (RSUs) for Jason Zhang, the President and Co-Founder, and 750,000 PSUs and 250,000 RSUs for Saidal Mohmand, the Chief Financial Officer. These awards, granted under the Company's 2024 Omnibus Equity Incentive Plan, are intended to incentivize and retain key executives, aligning their compensation with the company's growth and performance objectives. The vesting of these awards is contingent on achieving certain business milestones and the executives' continued employment with the company for a specified period.","2026-02-09 21:38:42",[5273,5275,5277,5279],{"exhibit_number":5057,"htm_reference":5058,"full_url":5274},"https://www.sec.gov/Archives/edgar/data/1144879/000149315226005788/ex10-1.htm",{"exhibit_number":5061,"htm_reference":5062,"full_url":5276},"https://www.sec.gov/Archives/edgar/data/1144879/000149315226005788/ex10-2.htm",{"exhibit_number":5065,"htm_reference":5066,"full_url":5278},"https://www.sec.gov/Archives/edgar/data/1144879/000149315226005788/ex10-3.htm",{"exhibit_number":5143,"htm_reference":5144,"full_url":5280},"https://www.sec.gov/Archives/edgar/data/1144879/000149315226005788/ex10-4.htm",{"symbol":5,"accessionnumber":4611,"filingdate":923,"sec_url":4613,"tags":5282,"headline":5285,"summary":5286,"sector":9,"industry":5035,"date_processed":5287,"impact_score":5037,"exhibits":5288,"isLocked":5043},{"events":5283},[5284,5205],"New CEO Appointed","Applied Digital Appoints Co-Founder as President","Applied Digital Corporation announced on January 14, 2026, that its Board of Directors approved the transition of Jason Zhang, the Company's Co-Founder and current Chief Strategy Officer, to the role of President and Co-Founder, effective immediately. Mr. Zhang, age 33, has been instrumental in the company's strategic initiatives and will continue to partner with Wes Cummins, Chairman and CEO, to steer the company's strategic course. The press release, dated January 15, 2026, highlights Mr. Zhang's longstanding leadership role and his pivotal part in shaping the company's strategy and growth trajectory.","2026-01-16 21:31:44",[5289,5291],{"exhibit_number":5057,"htm_reference":5058,"full_url":5290},"https://www.sec.gov/Archives/edgar/data/1144879/000149315226002580/ex10-1.htm",{"exhibit_number":5040,"htm_reference":5091,"full_url":5292},"https://www.sec.gov/Archives/edgar/data/1144879/000149315226002580/ex99-1.htm",{"symbol":5,"accessionnumber":4621,"filingdate":955,"sec_url":4623,"tags":5294,"headline":5296,"summary":5297,"sector":9,"industry":5035,"date_processed":5298,"impact_score":5037,"exhibits":5299,"isLocked":5043},{"events":5295},[5284,5268],"Applied Digital Corporation Grants PSUs and RSUs to CEO Wes Cummins","On January 6, 2026, Applied Digital Corporation's Board of Directors approved the grant of 4,500,000 performance stock units (PSUs) and 1,500,000 restricted stock units (RSUs) to Wes Cummins, the company's Chairman and Chief Executive Officer. The PSUs are contingent upon the achievement of certain stock price hurdles over a five-year period, while the RSUs vest over a five-year period starting from the one-year anniversary of the grant date. The grant is intended to align Mr. Cummins' interests with those of the company's stockholders and to incentivize his leadership in driving the company's long-term growth.","2026-01-08 21:16:44",[5300,5302],{"exhibit_number":5057,"htm_reference":5058,"full_url":5301},"https://www.sec.gov/Archives/edgar/data/1144879/000149315226000974/ex10-1.htm",{"exhibit_number":5061,"htm_reference":5062,"full_url":5303},"https://www.sec.gov/Archives/edgar/data/1144879/000149315226000974/ex10-2.htm",{"symbol":5,"accessionnumber":4626,"filingdate":961,"sec_url":4628,"tags":5305,"headline":5307,"summary":5308,"sector":9,"industry":5035,"date_processed":5309,"impact_score":5054,"exhibits":5310,"isLocked":5043},{"events":5306},[5117,5030,5050,5179],"Applied Digital Reports 250% Revenue Increase and Expanded Lease Agreements for AI Factories","Applied Digital Corporation announced its fiscal second quarter 2026 results, reporting a significant 250% increase in revenues to $126.6 million compared to the prior year period. The company achieved several operational milestones, including the Ready-for-Service status at Polaris Forge 1, and announced new lease agreements with hyperscalers totaling 600 MW and $16 billion in prospective lease revenue. Additionally, Applied Digital completed a $2.35 billion private offering and drew $562.5 million from Macquarie Asset Management for financing its AI Factory campuses. Despite the revenue growth, the company reported a net loss attributable to common stockholders of $31.2 million for the quarter. The company also provided an operational update on its HPC Hosting and Data Center Hosting Businesses, highlighting performance improvements and capacity utilization.","2026-01-07 21:52:42",[5311],{"exhibit_number":5040,"htm_reference":5312,"full_url":5313},"apldq226earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487926000002/apldq226earningsrelease.htm",{"symbol":5,"accessionnumber":4630,"filingdate":993,"sec_url":4632,"tags":5315,"headline":5317,"summary":5318,"sector":9,"industry":5035,"date_processed":5319,"impact_score":5172,"exhibits":5320,"isLocked":5043},{"7.01":5316},[5243],"Applied Digital Proposes Business Combination with EKSO to Form ChronoScale","Applied Digital Corporation announced a non-binding term sheet for a proposed business combination of its cloud computing business, Applied Digital Cloud, with EKSO Bionics Holdings, Inc. The transaction aims to create ChronoScale Corporation, an accelerated compute platform for AI workloads. Applied Digital would own approximately 97% of ChronoScale upon closing. The deal is expected to close in the first half of 2026, subject to due diligence, final documentation, regulatory, and shareholder approvals. Applied Digital Cloud generated a twelve-month revenue of approximately $75.2 million as of August 31, 2025. EKSO plans to explore strategic transactions for the possible sale of its current business.","2025-12-29 22:01:42",[5321],{"exhibit_number":5040,"htm_reference":5091,"full_url":5322},"https://www.sec.gov/Archives/edgar/data/1144879/000149315225029408/ex99-1.htm",{"symbol":5,"accessionnumber":4634,"filingdate":1011,"sec_url":4636,"tags":5324,"headline":5330,"summary":5331,"sector":9,"industry":5035,"date_processed":5332,"impact_score":5054,"exhibits":5333,"isLocked":5043},{"1.01":5325,"2.03":5326,"7.01":5327,"9.01":5328},[5050],[5032],[5243],[5329],"Exhibits Furnished","Applied Digital Secures $100M Loan Facility with Macquarie for Data Center Projects","On December 18, 2025, Applied Digital Corporation announced it secured a $100M loan facility with Macquarie Equipment Capital to fund pre-lease development costs for new data center projects. The facility includes a $45M first draw and a $55M second draw contingent on certain conditions. Applied Digital intends to use the funds for development activities at multiple campuses, aligning capital deployment with customer demand.","2025-12-22 21:31:43",[5334,5336,5338,5340],{"exhibit_number":5057,"htm_reference":5058,"full_url":5335},"https://www.sec.gov/Archives/edgar/data/1144879/000149315225028791/ex10-1.htm",{"exhibit_number":5061,"htm_reference":5062,"full_url":5337},"https://www.sec.gov/Archives/edgar/data/1144879/000149315225028791/ex10-2.htm",{"exhibit_number":5065,"htm_reference":5066,"full_url":5339},"https://www.sec.gov/Archives/edgar/data/1144879/000149315225028791/ex10-3.htm",{"exhibit_number":5040,"htm_reference":5091,"full_url":5341},"https://www.sec.gov/Archives/edgar/data/1144879/000149315225028791/ex99-1.htm",{"symbol":5,"accessionnumber":4638,"filingdate":1070,"sec_url":4640,"tags":5343,"headline":5345,"summary":5346,"sector":9,"industry":5035,"date_processed":5347,"impact_score":5037,"exhibits":5348,"isLocked":5043},{"5.02":5344},[5168,5205],"Applied Digital Awards 170,000 RSUs to Chief Strategy Officer Jason Zhang","On November 25, 2025, Applied Digital Corporation's Compensation Committee approved an award of 170,000 restricted stock units (RSUs) to Jason Zhang, the Company's Co-Founder and Chief Strategy Officer, under the 2024 Omnibus Equity Incentive Plan. The RSUs, which were fully vested on the grant date, represent a right to receive one share of the Company's common stock upon vesting. This award underscores the Company's commitment to rewarding key executives for their strategic contributions.","2025-12-02 21:31:41",[],{"symbol":5,"accessionnumber":4642,"filingdate":1105,"sec_url":4644,"tags":5350,"headline":5354,"summary":5355,"sector":9,"industry":5035,"date_processed":5356,"impact_score":5054,"exhibits":5357,"isLocked":5043},{"1.01":5351,"2.03":5352,"9.01":5353},[5050],[5032],[5329],"Applied Digital Completes $2.35 Billion Senior Secured Notes Offering","On November 20, 2025, Applied Digital Corporation's subsidiary, APLD ComputeCo LLC, completed a private offering of 9.250% Senior Secured Notes due 2030, totaling $2.35 billion. The notes were issued at 97.000% of their principal amount and will be used to fund construction and expenses of new data centers, repay existing debt, and cover transaction expenses. The offering includes an indenture with Wilmington Trust, National Association, as trustee and collateral agent, and certain covenants and redemption terms.","2025-11-20 22:00:58",[5358],{"exhibit_number":5078,"htm_reference":5079,"full_url":5359},"https://www.sec.gov/Archives/edgar/data/1144879/000149315225024479/ex4-1.htm",{"symbol":5,"accessionnumber":4646,"filingdate":1126,"sec_url":4648,"tags":5361,"headline":5384,"summary":5385,"sector":9,"industry":5035,"date_processed":5386,"impact_score":5037,"exhibits":5387,"isLocked":5043},{"8.01":5362,"9.01":5381},[5363,5364,5365,5366,5367,5368,5369,5370,5371,5372,5373,5374,5375,5376,5377,5378,5118,5379,5380],"Regulatory Investigation","Regulatory Approval","Regulatory Denial","SEC Subpoena","Lawsuit Filed","Major Legal Settlement","Dividend Announced","Dividend Increase","Dividend Decrease","Stock Split","Reverse Stock Split","Share Repurchase Program Announced","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","IPO Completed","Public Offering Completed",[5382,5383,5329],"Acquired Business Financial Statements","Pro Forma Financial Information","Applied Digital Announces Pricing of $2.35 Billion Senior Secured Notes","On November 13, 2025, Applied Digital Corporation announced that its subsidiary, APLD ComputeCo LLC, priced its $2.35 billion offering of 9.250% senior secured notes due 2030 at an issue price of 97%. The offering is expected to close on or around November 20, 2025, subject to conditions. The net proceeds will be used for construction expenses of data centers and to repay existing debt.","2025-11-14 12:01:44",[5388],{"exhibit_number":5040,"htm_reference":5091,"full_url":5389},"https://www.sec.gov/Archives/edgar/data/1144879/000149315225022506/ex99-1.htm",{"symbol":5,"accessionnumber":4650,"filingdate":1134,"sec_url":4652,"tags":5391,"headline":5394,"summary":5395,"sector":9,"industry":5035,"date_processed":5396,"impact_score":5037,"exhibits":5397,"isLocked":5043},{"8.01":5392,"9.01":5393},[5363,5368],[5329],"Applied Digital Secures Additional Equity and Credit Financing","On November 12, 2025, Applied Digital Corporation announced it expects to receive an additional $787.5 million in equity financing from Macquarie Asset Management to support the build-out of its AI Factory campuses. Additionally, the company secured a $65 million revolving credit agreement with First National Bank of Omaha. These financial activities aim to bolster the company's infrastructure and operations for AI, cloud, and blockchain workloads.","2025-11-12 21:33:40",[5398],{"exhibit_number":5040,"htm_reference":5091,"full_url":5399},"https://www.sec.gov/Archives/edgar/data/1144879/000149315225021955/ex99-1.htm",{"symbol":5,"accessionnumber":4654,"filingdate":1143,"sec_url":4656,"tags":5401,"headline":5404,"summary":5405,"sector":9,"industry":5035,"date_processed":5406,"impact_score":5054,"exhibits":5407,"isLocked":5043},{"8.01":5402,"9.01":5403},[5376],[5329],"Applied Digital Announces Proposed $2.35 Billion Senior Secured Notes Offering","Applied Digital Corporation announced on November 10, 2025, through its subsidiary APLD ComputeCo LLC, its intention to offer $2.35 billion of senior secured notes due 2030 in a private placement to qualified institutional buyers. The net proceeds from the offering will be used to fund the construction of new data centers, repay existing debt, and cover transaction expenses. The notes will be fully guaranteed by APLD Compute's subsidiaries and secured by liens on various assets.","2025-11-10 12:47:40",[5408],{"exhibit_number":5040,"htm_reference":5091,"full_url":5409},"https://www.sec.gov/Archives/edgar/data/1144879/000149315225021400/ex99-1.htm",{"symbol":5,"accessionnumber":4658,"filingdate":1143,"sec_url":4660,"tags":5411,"headline":5414,"summary":5415,"sector":9,"industry":5035,"date_processed":5416,"impact_score":5172,"exhibits":5417,"isLocked":5043},{"7.01":5412,"9.01":5413},[5243],[5329],"Applied Digital Announces Senior Secured Notes Offering","Applied Digital Corporation has announced the intention of its subsidiary, APLD ComputeCo LLC, to offer $2.35 billion of senior secured notes in a private offering. The company also released slides from an investor presentation related to this offering. No forward-looking statements or assumptions have been made in this announcement.","2025-11-10 13:01:42",[5418],{"exhibit_number":5040,"htm_reference":5091,"full_url":5419},"https://www.sec.gov/Archives/edgar/data/1144879/000149315225021404/ex99-1.htm",{"symbol":5,"accessionnumber":4663,"filingdate":1151,"sec_url":4665,"tags":5421,"headline":5427,"summary":5428,"sector":9,"industry":5035,"date_processed":5429,"impact_score":5037,"exhibits":5430,"isLocked":5043},{"5.02":5422,"5.03":5423,"5.07":5425},[5168],[5424],"Authorized Share Increase",[5426],"Director Elections Results","Applied Digital Corp. Announces Key Corporate Updates","Applied Digital Corp. held its annual meeting on November 5, 2025. Key updates included stockholder approval of the First Amendment to the 2024 Omnibus Equity Incentive Plan, an amendment to the Articles of Incorporation to increase the authorized shares to 600,000,000, and voting results on various proposals including the election of directors and ratification of the independent auditor.","2025-11-06 22:13:41",[5431,5435],{"exhibit_number":5432,"htm_reference":5433,"full_url":5434},"EX-3.1","a31apld-charteramendment.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487925000095/a31apld-charteramendment.htm",{"exhibit_number":5057,"htm_reference":5436,"full_url":5437},"a101equitycompplanamendment.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487925000095/a101equitycompplanamendment.htm",{"symbol":5,"accessionnumber":4668,"filingdate":1208,"sec_url":4670,"tags":5439,"headline":5443,"summary":5444,"sector":9,"industry":5035,"date_processed":5445,"impact_score":5172,"exhibits":5446,"isLocked":5043},{"7.01":5440,"9.01":5442},[5243,5441],"Press Release Furnished",[5329],"Applied Digital Announces $5 Billion AI Factory Lease Agreement","Applied Digital Corporation announced a $5 billion lease agreement with a U.S. based investment grade hyperscaler for its Polaris Forge 2 Campus in North Dakota. The 15-year lease will provide 200 megawatts of critical IT capacity for AI and HPC infrastructure, increasing the company's total leased capacity to 600 MW across its two campuses in North Dakota. The Polaris Forge 2 Campus is designed for best-in-class efficiency with a projected PUE of 1.18 and near-zero water consumption.","2025-10-22 12:08:41",[5447,5450],{"exhibit_number":5040,"htm_reference":5448,"full_url":5449},"ad-harwood_prxfinal102225.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487925000076/ad-harwood_prxfinal102225.htm",{"exhibit_number":5105,"htm_reference":5451,"full_url":5452},"apld_invxfinalpresentati.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487925000076/apld_invxfinalpresentati.htm",{"symbol":5,"accessionnumber":4672,"filingdate":1213,"sec_url":4674,"tags":5454,"headline":5458,"summary":5459,"sector":9,"industry":5035,"date_processed":5460,"impact_score":5037,"exhibits":5461,"isLocked":5043},{"1.01":5455,"3.02":5456,"5.03":5457},[5190],[5191],[5424],"Applied Digital Corporation Announces Fourth Amendment to Preferred Equity Purchase Agreement","On October 21, 2025, Applied Digital Corporation amended its Preferred Equity Purchase Agreement to increase its capital commitment from $590.0 million to $1.590 billion for funding its data centers and general working capital. The amendment also adjusted various terms related to the issuance and conversion of Series G Convertible Preferred Stock. The Company filed an amendment to the Certificate of Designations, Powers, Preferences and Rights of Series G Convertible Preferred Stock to increase the authorized shares from 204,000 to 1,030,000.","2025-10-21 20:16:41",[5462,5465],{"exhibit_number":5432,"htm_reference":5463,"full_url":5464},"ex3-1.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315225018800/ex3-1.htm",{"exhibit_number":5057,"htm_reference":5058,"full_url":5466},"https://www.sec.gov/Archives/edgar/data/1144879/000149315225018800/ex10-1.htm",{"symbol":5,"accessionnumber":4676,"filingdate":1221,"sec_url":4678,"tags":5468,"headline":5472,"summary":5473,"sector":9,"industry":5035,"date_processed":5474,"impact_score":5054,"exhibits":5475,"isLocked":5043},{"5.03":5469,"9.01":5471},[5470],"Bylaw Amendment",[5329],"Applied Digital Increases Floor Price for Series G Convertible Preferred Stock","On October 14, 2025, Applied Digital Corporation amended the Certificate of Designations, Powers, Preferences and Rights of its Series G Convertible Preferred Stock to increase the Floor Price from $22.00 to $34.00. This amendment sets a new minimum floor for the conversion price of the Series G Convertible Preferred Stock.","2025-10-17 20:16:40",[5476],{"exhibit_number":5432,"htm_reference":5463,"full_url":5477},"https://www.sec.gov/Archives/edgar/data/1144879/000149315225018464/ex3-1.htm",{"symbol":5,"accessionnumber":4685,"filingdate":1251,"sec_url":4687,"tags":5479,"headline":5485,"summary":5486,"sector":9,"industry":5035,"date_processed":5487,"impact_score":5054,"exhibits":5488,"isLocked":5043},{"1.01":5480,"3.02":5482,"8.01":5484},[5481,5030],"Investment Agreement",[5191,5483],"PIPE Financing",[5118],"Applied Digital Secures $112.5M Initial Funding from Macquarie Asset Management","Applied Digital Corporation has closed on its investment partnership with Macquarie Asset Management, securing an initial $112.5 million funding for the build-out of its 400MW AI Factory campus in Ellendale, North Dakota. The partnership aims to support the completion of the Polaris Forge 1 campus and future development projects. The funding is part of a potential $5.0 billion agreement to scale Applied Digital's AI infrastructure. The initial closing includes the issuance of warrants and the execution of several agreements.","2025-10-09 20:25:42",[5489,5491,5493,5495,5497],{"exhibit_number":5078,"htm_reference":5079,"full_url":5490},"https://www.sec.gov/Archives/edgar/data/1144879/000149315225017609/ex4-1.htm",{"exhibit_number":5057,"htm_reference":5058,"full_url":5492},"https://www.sec.gov/Archives/edgar/data/1144879/000149315225017609/ex10-1.htm",{"exhibit_number":5061,"htm_reference":5062,"full_url":5494},"https://www.sec.gov/Archives/edgar/data/1144879/000149315225017609/ex10-2.htm",{"exhibit_number":5065,"htm_reference":5066,"full_url":5496},"https://www.sec.gov/Archives/edgar/data/1144879/000149315225017609/ex10-3.htm",{"exhibit_number":5040,"htm_reference":5091,"full_url":5498},"https://www.sec.gov/Archives/edgar/data/1144879/000149315225017609/ex99-1.htm",{"symbol":5,"accessionnumber":4690,"filingdate":1251,"sec_url":4692,"tags":5500,"headline":5503,"summary":5504,"sector":9,"industry":5035,"date_processed":5505,"impact_score":5172,"exhibits":5506,"isLocked":5043},{"2.02":5501,"9.01":5502},[5179],[5329],"Applied Digital Reports 84% Revenue Increase in Q1 2026","Applied Digital Corporation reported an 84% increase in revenue for the fiscal first quarter of 2026, reaching $64.2 million. Despite the growth, the company reported a net loss of $27.8 million, down from a net income of $15.9 million in the same period last year. Adjusted EBITDA stood at $0.5 million, down from $6.3 million in Q1 2025. The company signed a new lease agreement with CoreWeave for 150 megawatts at Polaris Forge 1, bringing total contracted lease revenue to approximately $11 billion. Additionally, Applied Digital secured $50 million in funding for Polaris Forge 2 and raised $200 million from an expanded offering of Series G Preferred Stock.","2025-10-09 20:05:56",[5507],{"exhibit_number":5040,"htm_reference":5508,"full_url":5509},"apldq126earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487925000068/apldq126earningsrelease.htm",{"symbol":5,"accessionnumber":4694,"filingdate":1291,"sec_url":4696,"tags":5511,"headline":5514,"summary":5515,"sector":9,"industry":5035,"date_processed":5516,"impact_score":5054,"exhibits":5517,"isLocked":5043},{"5.03":5512,"9.01":5513},[5470],[5329],"Applied Digital Corporation Increases Floor Price for Series G Convertible Preferred Stock","On September 25, 2025, Applied Digital Corporation amended the Certificate of Designations for its Series G Convertible Preferred Stock to increase the Floor Price from $12.50 to $22.00. This amendment was filed with the Secretary of State of Nevada and is intended to set the minimum floor for the conversion price of the Series G Convertible Preferred Stock.","2025-09-26 21:00:55",[5518],{"exhibit_number":5432,"htm_reference":5463,"full_url":5519},"https://www.sec.gov/Archives/edgar/data/1144879/000149315225015760/ex3-1.htm",{"symbol":5,"accessionnumber":4698,"filingdate":1346,"sec_url":4700,"tags":5521,"headline":5527,"summary":5528,"sector":9,"industry":5035,"date_processed":5529,"impact_score":5037,"exhibits":5530,"isLocked":5043},{"1.01":5522,"2.03":5523,"3.02":5524,"5.03":5526},[5050],[5032],[5525],"Private Placement",[5424],"Applied Digital Enters into $75M Promissory Note Agreement","Applied Digital Corporation, through its subsidiary APLD FAR-01 LLC, has entered into a promissory note agreement with Macquarie Equipment Capital, Inc. for a total loan amount of $75 million, including an initial $50 million loan and an option for additional loans up to $25 million. The agreement includes terms for interest rates, repayment conditions, and collateral. Additionally, the company has increased its access to capital by amending its preferred equity purchase agreement to raise up to $450 million and amended its Certificate of Designations to increase the authorized shares for Series G Convertible Preferred Stock. These actions are part of the company's strategy to fund its data center projects and general corporate purposes.","2025-09-12 20:36:44",[5531,5533,5535,5537,5539],{"exhibit_number":5432,"htm_reference":5463,"full_url":5532},"https://www.sec.gov/Archives/edgar/data/1144879/000149315225013210/ex3-1.htm",{"exhibit_number":5057,"htm_reference":5058,"full_url":5534},"https://www.sec.gov/Archives/edgar/data/1144879/000149315225013210/ex10-1.htm",{"exhibit_number":5061,"htm_reference":5062,"full_url":5536},"https://www.sec.gov/Archives/edgar/data/1144879/000149315225013210/ex10-2.htm",{"exhibit_number":5065,"htm_reference":5066,"full_url":5538},"https://www.sec.gov/Archives/edgar/data/1144879/000149315225013210/ex10-3.htm",{"exhibit_number":5143,"htm_reference":5144,"full_url":5540},"https://www.sec.gov/Archives/edgar/data/1144879/000149315225013210/ex10-4.htm",{"symbol":5,"accessionnumber":4702,"filingdate":1388,"sec_url":4704,"tags":5542,"headline":5544,"summary":5545,"sector":9,"industry":5035,"date_processed":5546,"impact_score":5172,"exhibits":5547,"isLocked":5043},{"9.01":5543},[5329],"Applied Digital Corporation Files Amendment No. 1 to 8-K to Include Datacenter Lease Agreement","Applied Digital Corporation has filed Amendment No. 1 to its Current Report on Form 8-K, originally filed on August 29, 2025, to include a new exhibit: Building 4 Datacenter Lease dated August 28, 2025, by and between APLD ELN-02 C LLC and CoreWeave, Inc. This amendment does not change any previously disclosed information and interested parties should refer to the Original 8-K for Items 1.01, 3.02, 8.01 and Exhibit 99.1. The sole purpose of this amendment is to furnish the new datacenter lease agreement as an exhibit.","2025-10-28 21:28:18",[5548],{"exhibit_number":5057,"htm_reference":5058,"full_url":5549},"https://www.sec.gov/Archives/edgar/data/1144879/000164117225026412/ex10-1.htm",{"symbol":5,"accessionnumber":4706,"filingdate":1400,"sec_url":4708,"tags":5551,"headline":5556,"summary":5557,"sector":9,"industry":5035,"date_processed":5558,"impact_score":5054,"exhibits":5559,"isLocked":5043},{"1.01":5552,"3.02":5553,"8.01":5554,"9.01":5555},[5117],[5191],[5118],[5329],"Applied Digital Announces New 150MW Lease with CoreWeave in North Dakota","Applied Digital Corporation (APLD) has finalized a new datacenter lease with CoreWeave for an additional 150MW of capacity at its Polaris Forge 1 Campus in Ellendale, North Dakota. The lease, which is expected to generate approximately $4.0 billion in revenue over 15 years, brings the total leased capacity to 400MW. Additionally, APLD issued a warrant to CoreWeave allowing it to acquire up to 8,393,611 shares of APLD's common stock. The new data center is expected to be operational in mid-2027.","2025-08-29 12:01:11",[5560],{"exhibit_number":5040,"htm_reference":5091,"full_url":5561},"https://www.sec.gov/Archives/edgar/data/1144879/000149315225012458/ex99-1.htm",{"symbol":5,"accessionnumber":4710,"filingdate":1457,"sec_url":4712,"tags":5563,"headline":5569,"summary":5570,"sector":9,"industry":5035,"date_processed":5571,"impact_score":5054,"exhibits":5572,"isLocked":5043},{"1.01":5564,"3.02":5565,"5.03":5566,"9.01":5568},[5050],[5525],[5567],"Articles of Incorporation Amendment",[5329],"Applied Digital Corporation Increases Access to Capital for Data Center Development","Applied Digital Corporation announced the first amendment to its Preferred Equity Purchase Agreement (PEPA) to increase its access to capital for the construction and development of its Polaris Forge I data center in Ellendale, North Dakota. The amendment increases the aggregate commitment for Series G Convertible Preferred Stock from $150 million to $300 million and removes a previous limitation on the aggregate purchase price for any Put Issuance. Additionally, the company filed an amendment to the Certificate of the Designations, Powers, Preferences and Rights of Series G Convertible Preferred Stock to increase the initial Floor Price and change the limit below which the Floor Price may not be reduced. The unregistered sale of Series G Preferred Stock and common stock issuable upon conversion is made in reliance upon Section 4(a)(2) of the Securities Act of 1933.","2025-08-21 21:02:42",[5573,5575],{"exhibit_number":5432,"htm_reference":5463,"full_url":5574},"https://www.sec.gov/Archives/edgar/data/1144879/000164117225024438/ex3-1.htm",{"exhibit_number":5057,"htm_reference":5058,"full_url":5576},"https://www.sec.gov/Archives/edgar/data/1144879/000164117225024438/ex10-1.htm",{"symbol":5,"accessionnumber":4721,"filingdate":1519,"sec_url":4723,"tags":5578,"headline":5581,"summary":5582,"sector":9,"industry":5035,"date_processed":5583,"impact_score":5172,"exhibits":5584,"isLocked":5043},{"2.02":5579,"9.01":5580},[5179],[5329],"Applied Digital Announces Fiscal Fourth Quarter and Full Year 2025 Results","Applied Digital Corporation reported a significant increase in revenues for the fiscal fourth quarter and full year 2025, driven by growth in its Data Center Hosting Business. The company also highlighted its strategic lease agreements with CoreWeave, which are expected to generate substantial contracted revenue over 15 years. However, the company reported a net loss attributable to common stockholders for both the quarter and the full year, with adjusted EBITDA turning positive for the quarter. Non-GAAP financial measures provided additional insights into the company's operating performance.","2025-08-22 02:23:20",[5585],{"exhibit_number":5040,"htm_reference":5586,"full_url":5587},"apldq425earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1144879/000114487925000019/apldq425earningsrelease.htm",{"symbol":5,"accessionnumber":4725,"filingdate":1662,"sec_url":4727,"tags":5589,"headline":5593,"summary":5594,"sector":9,"industry":5035,"date_processed":5595,"impact_score":5172,"exhibits":5596,"isLocked":5043},{"4.01":5590,"9.01":5592},[5591],"Auditor Resignation",[5329],"Applied Digital Corporation Changes Independent Registered Public Accounting Firm","Applied Digital Corporation announced on June 18, 2025, that Marcum LLP resigned as its independent registered public accounting firm, effective June 18, 2025. CBIZ CPAs P.C. was subsequently engaged as the Company's new independent registered public accounting firm for the year ended May 31, 2025, with the approval of the Audit Committee of the Company's Board of Directors. Marcum's audit reports for the fiscal years ended May 31, 2024 and 2023 did not contain any adverse opinions or disclaimers, and there were no disagreements or reportable events between the Company and Marcum during the engagement period.","2025-08-22 13:49:36",[5597],{"exhibit_number":5598,"htm_reference":5599,"full_url":5600},"EX-16.1","ex16-1.htm","https://www.sec.gov/Archives/edgar/data/1144879/000164117225015732/ex16-1.htm",{"symbol":5,"accessionnumber":4729,"filingdate":1726,"sec_url":4731,"tags":5602,"headline":5608,"summary":5609,"sector":9,"industry":5035,"date_processed":5610,"impact_score":5054,"exhibits":5611,"isLocked":5043},{"1.01":5603,"3.02":5604,"7.01":5605,"8.01":5606,"9.01":5607},[5117],[5191],[5243],[5118],[5329],"Applied Digital Enters Datacenter Leases with CoreWeave","Applied Digital Corporation, through its subsidiaries, has entered into two datacenter leases with CoreWeave, Inc. for up to 250 MW of infrastructure. The leases have an initial term of approximately 15 years and a total contract value of approximately $7 billion. Additionally, Applied Digital issued warrants to CoreWeave and announced a potential at-the-market offering of up to $200 million. An updated investor presentation was also posted on the company’s website.","2025-08-22 17:17:27",[5612,5614,5616,5618,5620,5622,5624],{"exhibit_number":5078,"htm_reference":5079,"full_url":5613},"https://www.sec.gov/Archives/edgar/data/1144879/000164117225013199/ex4-1.htm",{"exhibit_number":5057,"htm_reference":5058,"full_url":5615},"https://www.sec.gov/Archives/edgar/data/1144879/000164117225013199/ex10-1.htm",{"exhibit_number":5061,"htm_reference":5062,"full_url":5617},"https://www.sec.gov/Archives/edgar/data/1144879/000164117225013199/ex10-2.htm",{"exhibit_number":5065,"htm_reference":5066,"full_url":5619},"https://www.sec.gov/Archives/edgar/data/1144879/000164117225013199/ex10-3.htm",{"exhibit_number":5143,"htm_reference":5144,"full_url":5621},"https://www.sec.gov/Archives/edgar/data/1144879/000164117225013199/ex10-4.htm",{"exhibit_number":5040,"htm_reference":5091,"full_url":5623},"https://www.sec.gov/Archives/edgar/data/1144879/000164117225013199/ex99-1.htm",{"exhibit_number":5105,"htm_reference":5106,"full_url":5625},"https://www.sec.gov/Archives/edgar/data/1144879/000164117225013199/ex99-2.htm",{"symbol":5,"accessionnumber":4733,"filingdate":1732,"sec_url":4735,"tags":5627,"headline":5630,"summary":5631,"sector":9,"industry":5035,"date_processed":5632,"impact_score":5054,"exhibits":5633,"isLocked":5043},{"8.01":5628,"9.01":5629},[5377,5118],[5383,5329],"Applied Digital Announces Potential Sale of Cloud Services Business","Applied Digital Corporation announced the potential sale of its Cloud Services Business, which has been classified as 'held for sale'. The company will report this segment as discontinued operations starting from the fourth quarter of fiscal year ended May 31, 2025. Unaudited pro forma condensed consolidated financial statements have been filed as Exhibit 99.1 to illustrate the potential impact of this sale on the company's financial position and results of operations. The sale is subject to adjustments as it has not been finalized.","2025-08-22 17:32:05",[5634],{"exhibit_number":5040,"htm_reference":5091,"full_url":5635},"https://www.sec.gov/Archives/edgar/data/1144879/000164117225013087/ex99-1.htm",{"symbol":5,"accessionnumber":4737,"filingdate":1841,"sec_url":4739,"tags":5637,"headline":5645,"summary":5646,"sector":9,"industry":5035,"date_processed":5647,"impact_score":5054,"exhibits":5648,"isLocked":5043},{"1.01":5638,"1.02":5639,"3.02":5640,"5.03":5641,"8.01":5643,"9.01":5644},[5117],[5224],[5525],[5642],"No viable tag",[5642],[5642],"Applied Digital Secures $150M Convertible Preferred Equity Facility","Applied Digital Corporation has entered into a Preferred Equity Purchase Agreement (PEPA) with investors, allowing the company to sell up to $150 million of Series G Convertible Preferred Stock to fund the development of its Ellendale High Performance Computing (HPC) Campus. The Series G Preferred Stock is convertible into common stock, subject to certain conditions. The company has also terminated its existing Standby Equity Purchase Agreement with YA II PN, LTD. The securities are offered in reliance on the exemption from registration provided by Section 4(a)(2) of the Securities Act.","2025-08-23 01:37:43",[],{"symbol":5,"accessionnumber":4741,"filingdate":1889,"sec_url":4743,"tags":5650,"headline":5653,"summary":5654,"sector":9,"industry":5035,"date_processed":5655,"impact_score":5172,"exhibits":5656,"isLocked":5043},{"5.02":5651},[5652],"Executive Employment Agreement","Applied Digital Corporation Granted Performance Stock Units to Key Executives","Applied Digital Corporation granted performance stock units (PSUs) to three executives: Wes Cummins, Saidal Mohmand, and Laura Laltrello, under the 2024 Omnibus Equity Incentive Plan. The PSUs vest based on specific financial and operational performance metrics for the company's data centers, with additional provisions in the event of termination or a change in control.","2025-08-23 15:37:57",[],{"symbol":5,"accessionnumber":4751,"filingdate":1905,"sec_url":4753,"tags":5658,"headline":5661,"summary":5662,"sector":9,"industry":5035,"date_processed":5663,"impact_score":5172,"exhibits":5664,"isLocked":5043},{"2.02":5659,"9.01":5660},[5179],[5329],"Applied Digital Reports Fiscal Third Quarter 2025 Results","Applied Digital Corporation reported a 22% increase in revenues for the fiscal third quarter 2025, reaching $52.9 million, up from $40.3 million in the prior year. However, the company's net loss attributable to common stockholders widened significantly to $36.1 million, compared to $62.8 million in the same period last year. The company also announced several operational highlights, including the approval of a plan to sell its Cloud Services Business, a $375 million financing with Sumitomo Mitsui Banking Corporation, and the appointment of Laura Laltrello as the new Chief Operating Officer. The company continues to focus on advancing its strategic objectives, including the development of its next-generation data centers.","2025-08-23 16:09:05",[],{"symbol":5,"accessionnumber":4755,"filingdate":1938,"sec_url":4757,"tags":5666,"headline":5670,"summary":5671,"sector":9,"industry":5035,"date_processed":5672,"impact_score":5037,"exhibits":5673,"isLocked":5043},{"5.02":5667},[5168,5668,5669],"CEO Resignation","CFO Resignation","Applied Digital Corporation Approves PSU Awards for Executives","On March 27, 2025, the compensation committee of Applied Digital Corporation's board of directors approved grants of performance stock units under the Company's 2024 Omnibus Equity Incentive Plan. The grants include 1,600,000 units to Wes Cummins, the Company's Chief Executive Officer and Chairman of the Board, 245,000 units to Saidal Mohmand, the Company's Chief Financial Officer, and 600,000 units to Laura Laltrello, the Company's Chief Operating Officer. These awards are subject to performance-based vesting conditions, which will be disclosed in an amendment to this Current Report on Form 8-K/A once the award agreements are executed.","2025-08-23 17:29:53",[],{"symbol":5,"accessionnumber":4759,"filingdate":2062,"sec_url":4761,"tags":5675,"headline":5679,"summary":5680,"sector":9,"industry":5035,"date_processed":5681,"impact_score":5037,"exhibits":5682,"isLocked":5043},{"5.02":5676,"9.01":5678},[5677,5205],"Key Executive Departure",[5329],"Applied Digital Announces Key Executive Transitions","Applied Digital Corporation announced the transition of its former Chief Administrative Officer, David Rench, to a consulting role and the resignation of its former Chief Technology Officer, Michael Maniscalco. David Rench will receive compensation and continued benefits, while Michael Maniscalco will receive severance and accelerated vesting of stock units. Details of these agreements are provided in the attached exhibits.","2025-11-11 23:40:54",[5683,5685],{"exhibit_number":5057,"htm_reference":5058,"full_url":5684},"https://www.sec.gov/Archives/edgar/data/1144879/000149315225007903/ex10-1.htm",{"exhibit_number":5061,"htm_reference":5062,"full_url":5686},"https://www.sec.gov/Archives/edgar/data/1144879/000149315225007903/ex10-2.htm",{"symbol":5,"accessionnumber":4763,"filingdate":2084,"sec_url":4765,"tags":5688,"headline":5690,"summary":5691,"sector":9,"industry":5035,"date_processed":5692,"impact_score":5172,"exhibits":5693,"isLocked":5043},{"9.01":5689},[5329],"Applied Digital Corporation Files Amendment to 8-K with Financial Exhibits","Applied Digital Corporation has filed an amendment to its Current Report on Form 8-K to include financial exhibits related to credit agreements, a pledge agreement, a parent guarantee, a collateral agency agreement, and an amendment to a unit purchase agreement. These exhibits provide detailed terms of the agreements with Sumitomo Mitsui Banking Corporation and other parties.","2025-11-13 23:13:03",[5694,5696,5698,5700,5702],{"exhibit_number":5057,"htm_reference":5058,"full_url":5695},"https://www.sec.gov/Archives/edgar/data/1144879/000149315225006268/ex10-1.htm",{"exhibit_number":5061,"htm_reference":5062,"full_url":5697},"https://www.sec.gov/Archives/edgar/data/1144879/000149315225006268/ex10-2.htm",{"exhibit_number":5065,"htm_reference":5066,"full_url":5699},"https://www.sec.gov/Archives/edgar/data/1144879/000149315225006268/ex10-3.htm",{"exhibit_number":5143,"htm_reference":5144,"full_url":5701},"https://www.sec.gov/Archives/edgar/data/1144879/000149315225006268/ex10-4.htm",{"exhibit_number":5703,"htm_reference":5704,"full_url":5705},"EX-10.5","ex10-5.htm","https://www.sec.gov/Archives/edgar/data/1144879/000149315225006268/ex10-5.htm",null,1789889649242]