[{"data":1,"prerenderedAt":4885},["ShallowReactive",2],{"company-overview-AXTI":3},{"company_profile":4,"ohlc":24,"spy":2755,"trading_signals":4031,"company_actions":4128,"filings_8k":4466,"report_history":4884,"insider_summary":4884,"filings_summary":4884,"financials_summary":4884,"institutional_summary":4884,"seo_links":4884},{"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},"AXTI","Axt, Inc.","NASDAQ","XNGS","Technology","Semiconductor Equipment & Materials",1456,"https://www.axt.com","Axt, Inc. is a leading producer of high-performance compound semiconductor substrates. These substrates, such as gallium arsenide (GaAs), enable the efficient functioning of a diverse range of electronic and optoelectronic devices. Axt, Inc. plays a crucial role in enhancing the performance of high-frequency, high-power, and optically sensitive applications. The primary use of these substrates is found in industries like telecommunications, light-emitting diodes (LEDs), and solar cells. With its production facilities located primarily in China, Axt, Inc. serves a global market, catering to technology companies that require high-quality semiconductor materials. Through its extensive research and development initiatives, the company continually innovates to meet the growing demand for substrate materials that support advanced technology products. As a significant provider in the semiconductor supply chain, Axt, Inc. contributes to the advancement of next-generation technologies, supporting sectors that are critical to modern electronics and renewable energy solutions.","Common Stock","Dr. Morris S. Young Ph.D.","4281 Technology Drive","Fremont",94538,"CA","United States","510 438 4700","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,102,108,113,119,125,131,137,143,149,155,161,167,173,179,185,191,197,203,208,214,220,225,231,237,243,248,254,260,266,272,278,284,290,296,301,306,312,318,324,330,336,341,346,352,358,364,369,374,380,386,392,398,404,410,416,422,428,434,440,446,452,458,464,470,476,482,488,494,500,506,512,518,524,530,536,542,548,553,559,565,571,576,582,588,594,600,604,610,615,621,627,633,639,645,650,655,659,665,671,676,682,688,694,700,706,712,718,723,728,733,739,745,751,757,763,769,775,780,786,792,798,804,810,816,822,827,833,839,845,851,857,862,868,874,880,886,892,898,902,907,913,919,925,931,937,943,949,955,961,967,973,979,984,989,995,998,1004,1010,1016,1020,1026,1032,1038,1044,1049,1055,1060,1066,1072,1078,1084,1090,1096,1102,1107,1113,1118,1123,1129,1135,1139,1145,1150,1156,1162,1168,1174,1180,1186,1192,1198,1204,1209,1215,1221,1227,1233,1239,1244,1247,1252,1256,1260,1265,1269,1274,1280,1285,1291,1297,1303,1308,1314,1320,1326,1332,1338,1342,1348,1353,1358,1363,1369,1375,1380,1385,1390,1394,1398,1400,1405,1407,1413,1418,1422,1424,1428,1433,1439,1444,1449,1453,1458,1464,1469,1474,1480,1485,1490,1495,1497,1501,1507,1511,1517,1520,1524,1530,1535,1540,1546,1550,1553,1558,1562,1566,1570,1572,1575,1580,1583,1586,1591,1593,1597,1602,1606,1611,1617,1619,1624,1627,1630,1634,1636,1638,1641,1643,1646,1649,1651,1653,1655,1658,1661,1663,1665,1667,1670,1672,1677,1683,1687,1689,1691,1693,1696,1699,1701,1704,1709,1714,1719,1723,1729,1734,1738,1742,1745,1748,1753,1758,1760,1763,1766,1768,1770,1772,1775,1781,1784,1788,1792,1795,1798,1801,1804,1806,1809,1811,1813,1815,1818,1823,1827,1830,1833,1837,1840,1842,1844,1846,1848,1850,1852,1854,1856,1858,1860,1862,1865,1867,1869,1874,1876,1878,1881,1884,1887,1890,1892,1895,1897,1899,1901,1903,1905,1907,1909,1911,1913,1915,1917,1919,1921,1923,1925,1927,1929,1931,1933,1935,1937,1939,1941,1943,1946,1948,1950,1952,1954,1956,1958,1960,1963,1965,1967,1969,1971,1973,1975,1977,1979,1981,1983,1985,1987,1989,1991,1993,1995,1997,1999,2001,2003,2005,2007,2009,2011,2013,2015,2017,2019,2021,2023,2025,2027,2029,2031,2033,2035,2037,2039,2041,2043,2045,2048,2050,2052,2054,2056,2058,2060,2062,2064,2066,2068,2071,2075,2080,2083,2085,2089,2093,2096,2098,2101,2103,2105,2109,2111,2113,2115,2119,2121,2123,2125,2128,2130,2132,2134,2136,2138,2140,2142,2144,2146,2148,2150,2152,2154,2156,2158,2160,2162,2164,2166,2168,2170,2172,2174,2176,2178,2180,2182,2184,2187,2189,2191,2193,2195,2198,2200,2202,2204,2206,2208,2210,2212,2214,2216,2220,2224,2230,2233,2238,2241,2245,2250,2252,2257,2261,2265,2267,2270,2274,2277,2281,2283,2286,2291,2294,2296,2298,2300,2303,2306,2308,2311,2315,2317,2321,2324,2326,2328,2331,2334,2336,2338,2340,2343,2345,2348,2351,2355,2358,2360,2363,2365,2368,2371,2373,2376,2378,2380,2382,2384,2386,2388,2390,2392,2394,2396,2399,2402,2406,2409,2412,2414,2416,2418,2420,2422,2424,2426,2429,2431,2433,2435,2437,2439,2441,2443,2445,2450,2454,2459,2462,2465,2468,2472,2474,2477,2481,2483,2486,2489,2493,2496,2499,2501,2504,2506,2510,2514,2518,2522,2526,2529,2533,2538,2540,2542,2544,2546,2548,2550,2552,2554,2556,2558,2560,2562,2564,2566,2568,2570,2572,2574,2576,2578,2580,2582,2584,2586,2588,2590,2592,2594,2596,2599,2601,2603,2605,2607,2609,2611,2613,2615,2617,2619,2621,2623,2625,2627,2629,2631,2633,2635,2637,2639,2641,2643,2645,2647,2649,2651,2653,2655,2657,2659,2661,2663,2665,2667,2669,2671,2673,2675,2677,2679,2681,2683,2685,2687,2689,2691,2693,2695,2697,2699,2701,2703,2705,2707,2709,2711,2713,2715,2717,2719,2721,2723,2725,2727,2729,2731,2733,2735,2737,2739,2741,2743,2745,2747,2749,2751,2753],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",69.72,71.31,67.67,69.96,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",67.91,68.67,65.17,67.75,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",59.49,66.58,59.3,64.3,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",57.92,59.79,57.18,57.7,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",59.68,62.65,56.9,57.06,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",66.46,68.68,64.65,64.77,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",65.9,69.32,64.55,64.7,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",68.59,73.94,68.18,68.91,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",64.48,70.59,62.31,69.56,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",57.69,62.5,56.01,61.64,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",56.11,57.77,52.76,56.2,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",56.37,59.9,55.73,56.95,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":87},"2026-09-01",58.03,58.07,54.8,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",60.05,63.2,58.5,60.61,{"symbol":5,"time":109,"open":110,"high":111,"low":106,"close":112},"2026-08-28",65.29,65.42,58.63,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",70.3,70.85,65.69,66.92,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",65.34,67.09,63.69,65.18,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",68.2,71.28,66.86,67.45,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",66.63,67.2,61.86,65.4,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",75.42,75.88,68.3,70.74,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",73.04,74.69,69.3,73.12,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-19",84.5,85.45,73.01,73.43,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-18",88.7,94.86,80.37,82.31,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-17",85.9,97.79,84.59,95.97,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-14",78.49,85.42,76.75,81.64,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-13",75.19,80.87,75.15,77.45,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-12",83.05,83.88,73.1,78.47,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-11",74.76,75.6,71.61,73.78,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-10",89.58,90.39,73.23,73.81,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-07",79.14,89.49,78.5,88.58,{"symbol":5,"time":204,"open":205,"high":206,"low":134,"close":207},"2026-08-06",69.08,77.4,75.17,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-05",63.52,76.96,62.6,68.61,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-08-04",64.8,68.75,60.03,65.27,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":34},"2026-08-03",56.89,71.21,53.66,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-31",66.71,68.92,55.61,60.43,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-30",41.24,48.67,41.08,46.94,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-29",44,44.57,36.73,36.97,{"symbol":5,"time":244,"open":245,"high":245,"low":246,"close":247},"2026-07-28",44.25,39.86,42.76,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-27",48.51,50.05,44.15,47.88,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-24",51,51.84,46.2,47.23,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-23",51.4,57.62,51.32,52.93,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-22",54.06,56.83,52.48,52.98,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-21",52.34,56.71,51.2,56.51,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-20",46.02,50.94,45.89,48.83,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-17",43.32,48.28,41.93,45.86,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-07-16",50.91,51.38,45.02,45.57,{"symbol":5,"time":297,"open":298,"high":106,"low":299,"close":300},"2026-07-15",55.77,50.8,53.42,{"symbol":5,"time":302,"open":303,"high":304,"low":89,"close":305},"2026-07-14",54.82,58.58,57.57,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-13",55,55.42,47.93,50.46,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-10",61.2,61.9,54.17,57.21,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-09",64.82,66.95,61.59,62.55,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-08",58.77,64.4,56.8,60.12,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-07",59.32,66.3,57.67,58.15,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":210},"2026-07-06",61.4,68.38,60.27,{"symbol":5,"time":342,"open":210,"high":343,"low":344,"close":345},"2026-07-02",67,53.36,56.62,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-07-01",67.96,68.6,63.43,65.03,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-30",70.97,73.16,69,72.08,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-29",67.16,72.22,64.37,71.46,{"symbol":5,"time":365,"open":366,"high":367,"low":35,"close":368},"2026-06-26",66.8,70.67,70.15,{"symbol":5,"time":370,"open":371,"high":371,"low":372,"close":373},"2026-06-25",73.58,64,69.06,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-24",77.74,77.98,67.01,70.14,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-23",83.95,88.42,76.4,77.91,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-22",93.52,95.8,84.41,92.44,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-18",96.5,98.02,81,84.57,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-17",96.4,98.48,91.3,92.11,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-06-16",108.6,110.8,92.9,93.04,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-06-15",107.33,116.75,105.01,110.74,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-12",90.6,103.5,87.22,97.18,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":427},"2026-06-11",90.5,90.76,81.8,88.34,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":433},"2026-06-10",81.6,90.35,79.56,85.29,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-06-09",95.71,96.67,76,78.36,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-08",93.01,96.56,89.08,90.78,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-06-05",101.55,104.55,87.27,89.04,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-06-04",103.29,112.99,101.5,105.99,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-06-03",109.77,115.12,103.81,106.7,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-06-02",115.88,123.2,107.5,110.85,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-06-01",95,115.82,93.23,109.55,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-29",115.45,116,100,103.16,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-28",129.33,129.35,114.51,115.7,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-27",133.48,133.54,115.14,122.77,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-26",142.79,143.16,131.6,132.6,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-22",119.6,141.37,116.01,140.83,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-21",104.48,121.73,103.01,121.02,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-05-20",114.89,116.77,101.88,104.61,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":523},"2026-05-19",104,115.1,102.25,112.88,{"symbol":5,"time":525,"open":526,"high":527,"low":528,"close":529},"2026-05-18",124.64,125.5,105.17,105.88,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-05-15",110.09,128.5,108.17,123.78,{"symbol":5,"time":537,"open":538,"high":539,"low":540,"close":541},"2026-05-14",119.68,121.6,110.11,114.98,{"symbol":5,"time":543,"open":544,"high":545,"low":546,"close":547},"2026-05-13",129.9,134,116.4,121.94,{"symbol":5,"time":549,"open":467,"high":550,"low":551,"close":552},"2026-05-12",128.71,113.72,122.9,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-11",118.38,132.48,111.04,125.81,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-05-08",115.36,129.43,107.81,116.36,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-05-07",99.51,109.98,98.69,108.42,{"symbol":5,"time":572,"open":573,"high":407,"low":574,"close":575},"2026-05-06",110.2,92.85,104.83,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-05-05",106.78,110.24,102.8,107.55,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-05-04",96.88,107,91.92,106,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-05-01",78.8,96.32,78.05,96,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-30",74.62,80.57,71.1,79.22,{"symbol":5,"time":601,"open":116,"high":602,"low":147,"close":603},"2026-04-29",76.39,71.07,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-04-28",66.5,69.5,65.02,68.71,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":368},"2026-04-27",71.91,73.7,67.1,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-04-24",77.07,81.29,68.88,76.16,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-23",82.56,83.52,71.11,75.27,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-04-22",80.91,90.1,77.32,86.94,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-04-21",73.29,77.68,71.4,74.97,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-04-20",81.7,81.76,73,78.76,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":623},"2026-04-17",79.12,83.25,75.3,{"symbol":5,"time":651,"open":652,"high":653,"low":41,"close":654},"2026-04-16",62.85,82.19,81.78,{"symbol":5,"time":656,"open":63,"high":339,"low":657,"close":658},"2026-04-15",58.04,62.93,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-04-14",69.04,69.4,62.2,67.3,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-13",63.82,66.66,60,66.45,{"symbol":5,"time":672,"open":673,"high":366,"low":674,"close":675},"2026-04-10",66,59,64.18,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-04-09",53.8,64.08,53.77,63.12,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-08",50.99,57.5,49.74,53.18,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-07",42.7,45.65,41.72,45.46,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-04-06",49.37,49.59,39.7,41.99,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-04-02",44.52,53,42.1,52.84,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-04-01",58.8,60.45,46.87,47.14,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-31",54.26,57.8,50.21,56.98,{"symbol":5,"time":719,"open":216,"high":720,"low":721,"close":722},"2026-03-30",71.49,49.31,52.73,{"symbol":5,"time":724,"open":314,"high":725,"low":726,"close":727},"2026-03-27",64.97,58.7,60.63,{"symbol":5,"time":729,"open":124,"high":730,"low":731,"close":732},"2026-03-26",67.68,58.02,58.51,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-25",67.26,70.88,64.52,67.35,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-03-24",63.77,70.69,63.51,68.44,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2026-03-23",55.29,65.24,53.23,64.44,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":756},"2026-03-20",59.8,60.74,52.7,54.24,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2026-03-19",45.8,58.13,45.5,58.09,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-03-18",47,51.48,46.27,48.76,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-03-17",45.24,48.04,43.6,44.36,{"symbol":5,"time":776,"open":777,"high":755,"low":778,"close":779},"2026-03-16",51.45,44.87,48.39,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-03-13",47.02,51.98,46.9,48.86,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2026-03-12",46.58,50.97,44.38,46.73,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-03-11",43.51,47.94,41.65,47.36,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-03-10",39.97,46.8,39.85,44.3,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-03-09",33.35,38.94,31.55,38.56,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-03-06",36.5,40,32.26,32.37,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-03-05",38.19,40.39,36.71,38.8,{"symbol":5,"time":823,"open":824,"high":761,"low":825,"close":826},"2026-03-04",44.98,37.11,39.13,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-03-03",41.82,42.44,36.58,41.76,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-03-02",41.73,47.03,39.3,46.32,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-02-27",36.45,38.96,36.17,37.9,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-26",39.45,40.92,35.41,37.12,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-25",35.56,41.19,34.2,40.97,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":860},"2026-02-24",29.82,35.08,29.7,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-23",30.06,30.19,26.8,28.43,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-20",25.84,30.8,24.79,29.68,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-19",23,24.63,22.6,23.81,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-18",23.27,24.29,22.59,23.54,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-02-17",24.45,24.99,22.66,23.21,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-02-13",24.66,25.29,23.1,24.24,{"symbol":5,"time":899,"open":866,"high":900,"low":901,"close":872},"2026-02-12",28.65,24.56,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":866},"2026-02-11",25.76,28.49,25.27,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-10",26.63,27.13,23.6,24.35,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-02-09",24.53,28.42,24.41,27.77,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-02-06",21.41,24.15,20.82,24.06,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-02-05",17.61,21.06,16.5,20.43,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2026-02-04",20.81,22.69,17.58,18.75,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-02-03",21.8,21.85,19.02,19.74,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-02-02",18.3,22.2,18.21,20.94,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-01-30",16.6,20.38,16.48,18.54,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-29",16.8,17.35,15.85,16.38,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-28",17.76,18.39,16.36,16.83,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2026-01-27",17.66,17.77,16.53,17.2,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2026-01-26",17.59,19,17.39,17.8,{"symbol":5,"time":980,"open":981,"high":954,"low":982,"close":983},"2026-01-23",17.92,17.01,17.4,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":981},"2026-01-22",19.95,20.29,17.7,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-21",21.88,22.01,19.26,19.78,{"symbol":5,"time":996,"open":933,"high":934,"low":997,"close":921},"2026-01-20",20.68,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2026-01-16",25.85,26.21,22.04,22.09,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2026-01-15",22.98,26.66,22.95,25.72,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1015},"2026-01-14",21,22.44,20.7,22.1,{"symbol":5,"time":1017,"open":1015,"high":946,"low":1018,"close":1019},"2026-01-13",20,21.51,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2026-01-12",22.39,23.3,20.1,22.24,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1030,"close":1031},"2026-01-09",21.57,26.3,21.43,22.99,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2026-01-08",24.37,25.98,22.9,25.83,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2026-01-07",20.95,25.13,20.75,24.11,{"symbol":5,"time":1045,"open":971,"high":1046,"low":1047,"close":1048},"2026-01-06",20.35,16.13,20.17,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1054},"2026-01-05",17.07,17.5,14.62,16.67,{"symbol":5,"time":1056,"open":972,"high":1057,"low":1058,"close":1059},"2026-01-02",18.25,14.93,16.76,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":1065},"2025-12-31",15.87,17,15.3,16.35,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1070,"close":1071},"2025-12-30",15.4,17.25,15.2,15.8,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-12-29",14.24,16.78,14.05,14.59,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-12-26",15.61,15.98,14.71,15.37,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-12-24",14.66,15.56,14.5,15.01,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-23",15.06,15.25,14.36,14.64,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-12-22",15.26,15.62,13.85,15.22,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1104,"close":1106},"2025-12-19",14.06,15.97,14.65,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-12-18",13.51,14.43,12.75,14.01,{"symbol":5,"time":1114,"open":1112,"high":1115,"low":1116,"close":1117},"2025-12-17",15.11,12.33,12.36,{"symbol":5,"time":1119,"open":1077,"high":1120,"low":1121,"close":1122},"2025-12-16",15.5,12.94,13,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1128},"2025-12-15",15.28,16.9,14.74,14.83,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-12-12",15.93,16.11,14.1,14.81,{"symbol":5,"time":1136,"open":1083,"high":1137,"low":1138,"close":960},"2025-12-11",16.51,14.4,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-12-10",14.75,15.53,14.25,15.51,{"symbol":5,"time":1146,"open":1147,"high":1092,"low":1148,"close":1149},"2025-12-09",12.3,12.25,14.96,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-12-08",11.98,13.2,11.79,12.71,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-12-05",12.27,12.88,11.5,11.58,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-12-04",11.46,12.57,11.45,12.1,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-12-03",11.67,11.91,10.6,11.48,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-12-02",11.29,12.64,10.85,11.76,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-12-01",10.51,11.06,10.12,10.79,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-11-28",10.47,10.96,10.28,10.7,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-11-26",9.34,10.46,9.29,10.45,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-11-25",9.25,9.4,8.87,9.23,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1194},"2025-11-24",8.88,9.72,8.84,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-21",9.2,9.47,8.44,8.93,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-11-20",10.65,11.08,9.3,9.45,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-19",10.02,10.72,9.83,10.11,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-11-18",9.95,10.3,9.24,9.9,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-11-17",10.21,10.94,9.8,10.25,{"symbol":5,"time":1240,"open":1241,"high":1218,"low":1242,"close":1243},"2025-11-14",9.1,8.73,10.44,{"symbol":5,"time":1245,"open":1185,"high":1185,"low":1246,"close":1243},"2025-11-13",9.92,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1243,"close":1251},"2025-11-12",10.54,11.88,10.98,{"symbol":5,"time":1253,"open":1243,"high":1251,"low":1254,"close":1255},"2025-11-11",10.24,10.56,{"symbol":5,"time":1257,"open":1237,"high":1258,"low":1259,"close":1243},"2025-11-10",10.55,9.28,{"symbol":5,"time":1261,"open":1262,"high":1212,"low":1263,"close":1264},"2025-11-07",8.43,7.81,9.46,{"symbol":5,"time":1266,"open":1267,"high":1194,"low":1268,"close":1202},"2025-11-06",9.19,8.48,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1241},"2025-11-05",8.66,9.68,8.58,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-11-04",7.86,8.7,7.8,8.54,{"symbol":5,"time":1281,"open":1268,"high":1282,"low":1283,"close":1284},"2025-11-03",9.26,8.28,8.46,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1290},"2025-10-31",8.25,9.84,7.9,7.95,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-10-30",6.92,7.53,6.83,7.32,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-10-29",6.66,7.35,6.63,7.07,{"symbol":5,"time":1304,"open":1305,"high":1299,"low":1306,"close":1307},"2025-10-28",6.3,6.04,6.6,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1313},"2025-10-27",6.27,6.33,5.86,6.19,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-10-24",5.47,6.13,5.4,6.06,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-10-23",4.95,5.45,4.9,5.18,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1330,"close":1331},"2025-10-22",5.05,5.39,4.81,4.94,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-10-21",4.93,5.3,4.87,5.17,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1330,"close":1340},"2025-10-20",4.91,5.35,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-10-17",4.7,4.77,4.35,4.51,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1334},"2025-10-16",4.61,4.98,4.56,{"symbol":5,"time":1354,"open":1345,"high":1355,"low":1356,"close":1357},"2025-10-15",4.83,4.48,4.59,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1346,"close":1362},"2025-10-14",4.5,4.67,4.57,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1368},"2025-10-13",4.47,4.78,4.45,4.6,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":1374},"2025-10-10",5.28,5.29,4,4.03,{"symbol":5,"time":1376,"open":1377,"high":1323,"low":1378,"close":1379},"2025-10-09",5.36,5.03,5.23,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1382},"2025-10-08",5.31,5.44,5.21,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1382},"2025-10-07",5.5,5.67,5.24,{"symbol":5,"time":1391,"open":1392,"high":1383,"low":1393,"close":1318},"2025-10-06",5.16,4.85,{"symbol":5,"time":1395,"open":1355,"high":1396,"low":1355,"close":1397},"2025-10-03",5.48,5.13,{"symbol":5,"time":1399,"open":1334,"high":1351,"low":1344,"close":1344},"2025-10-02",{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1340},"2025-10-01",4.49,4.96,4.37,{"symbol":5,"time":1406,"open":1340,"high":1334,"low":1365,"close":1402},"2025-09-30",{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-09-29",4.88,5.38,4.86,4.89,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1368,"close":1417},"2025-09-26",4.8,5.04,4.66,{"symbol":5,"time":1419,"open":1420,"high":1322,"low":1347,"close":1421},"2025-09-25",4.73,4.75,{"symbol":5,"time":1423,"open":1330,"high":1378,"low":1344,"close":1355},"2025-09-24",{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1366,"close":1415},"2025-09-23",5.2,5.42,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1368,"close":1432},"2025-09-22",4.74,5.22,5.14,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-09-19",3.96,4.46,3.93,4.34,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1435},"2025-09-18",4.05,4.19,3.95,{"symbol":5,"time":1445,"open":1373,"high":1446,"low":1447,"close":1448},"2025-09-17",4.08,3.85,3.94,{"symbol":5,"time":1450,"open":1373,"high":1442,"low":1451,"close":1452},"2025-09-16",3.88,4.01,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1455,"close":1457},"2025-09-15",3.7,3.99,3.98,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1463},"2025-09-12",3.4,3.72,3.29,3.66,{"symbol":5,"time":1465,"open":1460,"high":1466,"low":1467,"close":1468},"2025-09-11",3.57,3.36,3.39,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1467},"2025-09-10",3.1,3.53,3.08,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-09-09",3.13,3.2,3.02,3.04,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1471,"close":1484},"2025-09-08",3.25,3.43,3.11,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1484},"2025-09-05",3.01,3.15,2.98,{"symbol":5,"time":1491,"open":1492,"high":1473,"low":1493,"close":1494},"2025-09-04",3.06,2.91,2.96,{"symbol":5,"time":1496,"open":1462,"high":1462,"low":1487,"close":1473},"2025-09-03",{"symbol":5,"time":1498,"open":1499,"high":1462,"low":1499,"close":1500},"2025-09-02",2.83,3.28,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-08-29",2.89,2.93,2.75,2.9,{"symbol":5,"time":1508,"open":1503,"high":1504,"low":1509,"close":1510},"2025-08-28",2.79,2.92,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-08-27",2.81,2.95,2.8,2.87,{"symbol":5,"time":1518,"open":1499,"high":1510,"low":1505,"close":1519},"2025-08-26",2.77,{"symbol":5,"time":1521,"open":1515,"high":1493,"low":1522,"close":1523},"2025-08-25",2.68,2.84,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-08-22",2.54,2.85,2.5,2.82,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1532},"2025-08-21",2.48,2.55,2.39,{"symbol":5,"time":1536,"open":1537,"high":1522,"low":1538,"close":1539},"2025-08-20",2.25,2.2,2.51,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1545},"2025-08-19",2.1,2.19,2.07,2.14,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1548,"close":1544},"2025-08-18",2.06,2.11,{"symbol":5,"time":1551,"open":1545,"high":1545,"low":1552,"close":1552},"2025-08-15",2.05,{"symbol":5,"time":1554,"open":1545,"high":1555,"low":1556,"close":1557},"2025-08-14",2.18,2.08,2.16,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1557,"close":1555},"2025-08-13",2.22,2.24,{"symbol":5,"time":1563,"open":1538,"high":1564,"low":1565,"close":1564},"2025-08-12",2.23,2.15,{"symbol":5,"time":1567,"open":1565,"high":1568,"low":1569,"close":1555},"2025-08-11",2.21,2.13,{"symbol":5,"time":1571,"open":1556,"high":1560,"low":1544,"close":1545},"2025-08-08",{"symbol":5,"time":1573,"open":1542,"high":1545,"low":1574,"close":1548},"2025-08-07",2.03,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1544},"2025-08-06",2.04,2.09,1.96,{"symbol":5,"time":1581,"open":1545,"high":1582,"low":1574,"close":1552},"2025-08-05",2.17,{"symbol":5,"time":1584,"open":1585,"high":1565,"low":1585,"close":1549},"2025-08-04",1.9,{"symbol":5,"time":1587,"open":1588,"high":1549,"low":1589,"close":1590},"2025-08-01",2,1.85,1.92,{"symbol":5,"time":1592,"open":1557,"high":1537,"low":1548,"close":1556},"2025-07-31",{"symbol":5,"time":1594,"open":1595,"high":1595,"low":1549,"close":1596},"2025-07-30",2.29,2.12,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":1601,"close":1595},"2025-07-29",2.47,2.49,2.27,{"symbol":5,"time":1603,"open":1604,"high":1528,"low":1604,"close":1605},"2025-07-28",2.34,2.44,{"symbol":5,"time":1607,"open":1608,"high":1608,"low":1609,"close":1610},"2025-07-25",2.4,2.32,2.35,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-07-24",2.52,2.53,2.36,2.37,{"symbol":5,"time":1618,"open":1534,"high":1533,"low":1604,"close":1613},"2025-07-23",{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1610},"2025-07-22",2.31,2.41,2.28,{"symbol":5,"time":1625,"open":1600,"high":1528,"low":1626,"close":1609},"2025-07-21",2.3,{"symbol":5,"time":1628,"open":1533,"high":1533,"low":1629,"close":1605},"2025-07-18",2.42,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1632,"close":1528},"2025-07-17",2.38,2.57,{"symbol":5,"time":1635,"open":1616,"high":1629,"low":1560,"close":1534},"2025-07-16",{"symbol":5,"time":1637,"open":1604,"high":1608,"low":1537,"close":1615},"2025-07-15",{"symbol":5,"time":1639,"open":1538,"high":1640,"low":1549,"close":1609},"2025-07-14",2.33,{"symbol":5,"time":1642,"open":1537,"high":1537,"low":1542,"close":1538},"2025-07-11",{"symbol":5,"time":1644,"open":1626,"high":1610,"low":1545,"close":1645},"2025-07-10",2.26,{"symbol":5,"time":1647,"open":1629,"high":1648,"low":1632,"close":1526},"2025-07-09",2.62,{"symbol":5,"time":1650,"open":1621,"high":1600,"low":1623,"close":1616},"2025-07-08",{"symbol":5,"time":1652,"open":1582,"high":1610,"low":1565,"close":1623},"2025-07-07",{"symbol":5,"time":1654,"open":1556,"high":1582,"low":1556,"close":1545},"2025-07-03",{"symbol":5,"time":1656,"open":1657,"high":1549,"low":1657,"close":1556},"2025-07-02",2.01,{"symbol":5,"time":1659,"open":1548,"high":1542,"low":1660,"close":1657},"2025-07-01",1.97,{"symbol":5,"time":1662,"open":1552,"high":1569,"low":1574,"close":1578},"2025-06-30",{"symbol":5,"time":1664,"open":1555,"high":1560,"low":1579,"close":1574},"2025-06-27",{"symbol":5,"time":1666,"open":1565,"high":1564,"low":1569,"close":1582},"2025-06-26",{"symbol":5,"time":1668,"open":1669,"high":1555,"low":1660,"close":1569},"2025-06-25",2.02,{"symbol":5,"time":1671,"open":1590,"high":1542,"low":1590,"close":1669},"2025-06-24",{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1674,"close":1676},"2025-06-23",1.8,1.95,1.86,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1682},"2025-06-20",1.93,1.94,1.81,1.84,{"symbol":5,"time":1684,"open":1680,"high":1574,"low":1685,"close":1686},"2025-06-18",1.89,1.91,{"symbol":5,"time":1688,"open":1669,"high":1548,"low":1585,"close":1675},"2025-06-17",{"symbol":5,"time":1690,"open":1545,"high":1555,"low":1548,"close":1556},"2025-06-16",{"symbol":5,"time":1692,"open":1610,"high":1615,"low":1545,"close":1557},"2025-06-13",{"symbol":5,"time":1694,"open":1557,"high":1695,"low":1578,"close":1610},"2025-06-12",2.7,{"symbol":5,"time":1697,"open":1680,"high":1556,"low":1680,"close":1698},"2025-06-11",1.98,{"symbol":5,"time":1700,"open":1682,"high":1660,"low":1674,"close":1680},"2025-06-10",{"symbol":5,"time":1702,"open":1674,"high":1660,"low":1674,"close":1703},"2025-06-09",1.83,{"symbol":5,"time":1705,"open":1706,"high":1703,"low":1707,"close":1708},"2025-06-06",1.77,1.72,1.78,{"symbol":5,"time":1710,"open":1711,"high":1703,"low":1712,"close":1713},"2025-06-05",1.7,1.67,1.74,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1712,"close":1718},"2025-06-04",1.73,1.75,1.71,{"symbol":5,"time":1720,"open":1721,"high":1717,"low":1722,"close":1716},"2025-06-03",1.59,1.55,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-06-02",1.52,1.64,1.47,1.57,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1731},"2025-05-30",1.51,1.53,1.45,{"symbol":5,"time":1735,"open":1722,"high":1736,"low":1737,"close":1725},"2025-05-29",1.6,1.49,{"symbol":5,"time":1739,"open":1740,"high":1728,"low":1737,"close":1741},"2025-05-28",1.56,1.54,{"symbol":5,"time":1743,"open":1731,"high":1736,"low":1744,"close":1741},"2025-05-27",1.48,{"symbol":5,"time":1746,"open":1732,"high":1721,"low":1747,"close":1747},"2025-05-23",1.46,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1728},"2025-05-22",1.43,1.61,1.42,{"symbol":5,"time":1754,"open":1755,"high":1732,"low":1756,"close":1757},"2025-05-21",1.4,1.38,1.41,{"symbol":5,"time":1759,"open":1752,"high":1727,"low":1752,"close":1752},"2025-05-20",{"symbol":5,"time":1761,"open":1727,"high":1727,"low":1757,"close":1762},"2025-05-19",1.44,{"symbol":5,"time":1764,"open":1762,"high":1765,"low":1762,"close":1737},"2025-05-16",1.5,{"symbol":5,"time":1767,"open":1765,"high":1731,"low":1752,"close":1733},"2025-05-15",{"symbol":5,"time":1769,"open":1737,"high":1725,"low":1750,"close":1762},"2025-05-14",{"symbol":5,"time":1771,"open":1741,"high":1722,"low":1762,"close":1727},"2025-05-13",{"symbol":5,"time":1773,"open":1774,"high":1722,"low":1774,"close":1732},"2025-05-12",1.32,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-05-09",1.31,1.35,1.24,1.25,{"symbol":5,"time":1782,"open":1783,"high":1756,"low":1783,"close":1777},"2025-05-08",1.28,{"symbol":5,"time":1785,"open":1783,"high":1786,"low":1787,"close":1783},"2025-05-07",1.3,1.23,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1780,"close":1780},"2025-05-06",1.29,1.37,{"symbol":5,"time":1793,"open":1794,"high":1794,"low":1774,"close":1774},"2025-05-05",1.39,{"symbol":5,"time":1796,"open":1786,"high":1757,"low":1797,"close":1794},"2025-05-02",1.26,{"symbol":5,"time":1799,"open":1757,"high":1733,"low":1800,"close":1778},"2025-05-01",1.34,{"symbol":5,"time":1802,"open":1803,"high":1757,"low":1797,"close":1755},"2025-04-30",1.33,{"symbol":5,"time":1805,"open":1752,"high":1762,"low":1800,"close":1778},"2025-04-29",{"symbol":5,"time":1807,"open":1733,"high":1728,"low":1808,"close":1757},"2025-04-28",1.36,{"symbol":5,"time":1810,"open":1756,"high":1733,"low":1778,"close":1752},"2025-04-25",{"symbol":5,"time":1812,"open":1803,"high":1755,"low":1803,"close":1756},"2025-04-24",{"symbol":5,"time":1814,"open":1778,"high":1794,"low":1790,"close":1774},"2025-04-23",{"symbol":5,"time":1816,"open":1817,"high":1803,"low":1817,"close":1774},"2025-04-22",1.2,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1820},"2025-04-21",1.19,1.22,1.14,{"symbol":5,"time":1824,"open":1825,"high":1821,"low":1826,"close":1820},"2025-04-17",1.18,1.15,{"symbol":5,"time":1828,"open":1829,"high":1821,"low":1822,"close":1829},"2025-04-16",1.17,{"symbol":5,"time":1831,"open":1832,"high":1797,"low":1826,"close":1829},"2025-04-15",1.16,{"symbol":5,"time":1834,"open":1820,"high":1835,"low":1836,"close":1832},"2025-04-14",1.27,1.13,{"symbol":5,"time":1838,"open":1839,"high":1821,"low":1826,"close":1832},"2025-04-11",1.21,{"symbol":5,"time":1841,"open":1817,"high":1835,"low":1832,"close":1839},"2025-04-10",{"symbol":5,"time":1843,"open":1786,"high":1800,"low":1825,"close":1797},"2025-04-09",{"symbol":5,"time":1845,"open":1757,"high":1744,"low":1797,"close":1774},"2025-04-08",{"symbol":5,"time":1847,"open":1826,"high":1794,"low":1836,"close":1778},"2025-04-07",{"symbol":5,"time":1849,"open":1803,"high":1803,"low":1825,"close":1779},"2025-04-04",{"symbol":5,"time":1851,"open":1757,"high":1727,"low":1791,"close":1794},"2025-04-03",{"symbol":5,"time":1853,"open":1731,"high":1722,"low":1747,"close":1732},"2025-04-02",{"symbol":5,"time":1855,"open":1794,"high":1722,"low":1794,"close":1741},"2025-04-01",{"symbol":5,"time":1857,"open":1747,"high":1744,"low":1774,"close":1757},"2025-03-31",{"symbol":5,"time":1859,"open":1725,"high":1740,"low":1733,"close":1744},"2025-03-28",{"symbol":5,"time":1861,"open":1721,"high":1721,"low":1725,"close":1722},"2025-03-27",{"symbol":5,"time":1863,"open":1718,"high":1707,"low":1864,"close":1721},"2025-03-26",1.58,{"symbol":5,"time":1866,"open":1708,"high":1681,"low":1718,"close":1707},"2025-03-25",{"symbol":5,"time":1868,"open":1716,"high":1703,"low":1718,"close":1706},"2025-03-24",{"symbol":5,"time":1870,"open":1871,"high":1711,"low":1872,"close":1873},"2025-03-21",1.69,1.65,1.68,{"symbol":5,"time":1875,"open":1707,"high":1674,"low":1718,"close":1707},"2025-03-20",{"symbol":5,"time":1877,"open":1718,"high":1708,"low":1711,"close":1717},"2025-03-19",{"symbol":5,"time":1879,"open":1674,"high":1880,"low":1711,"close":1716},"2025-03-18",1.82,{"symbol":5,"time":1882,"open":1883,"high":1585,"low":1706,"close":1682},"2025-03-17",1.79,{"symbol":5,"time":1885,"open":1726,"high":1681,"low":1886,"close":1674},"2025-03-14",1.63,{"symbol":5,"time":1888,"open":1889,"high":1716,"low":1740,"close":1736},"2025-03-13",1.62,{"symbol":5,"time":1891,"open":1886,"high":1726,"low":1728,"close":1736},"2025-03-12",{"symbol":5,"time":1893,"open":1725,"high":1894,"low":1725,"close":1889},"2025-03-11",1.66,{"symbol":5,"time":1896,"open":1736,"high":1872,"low":1731,"close":1722},"2025-03-10",{"symbol":5,"time":1898,"open":1722,"high":1894,"low":1731,"close":1889},"2025-03-07",{"symbol":5,"time":1900,"open":1725,"high":1889,"low":1731,"close":1722},"2025-03-06",{"symbol":5,"time":1902,"open":1741,"high":1864,"low":1731,"close":1740},"2025-03-05",{"symbol":5,"time":1904,"open":1732,"high":1721,"low":1747,"close":1722},"2025-03-04",{"symbol":5,"time":1906,"open":1736,"high":1872,"low":1765,"close":1722},"2025-03-03",{"symbol":5,"time":1908,"open":1864,"high":1886,"low":1744,"close":1736},"2025-02-28",{"symbol":5,"time":1910,"open":1752,"high":1711,"low":1756,"close":1872},"2025-02-27",{"symbol":5,"time":1912,"open":1777,"high":1756,"low":1790,"close":1774},"2025-02-26",{"symbol":5,"time":1914,"open":1800,"high":1762,"low":1786,"close":1777},"2025-02-25",{"symbol":5,"time":1916,"open":1736,"high":1872,"low":1803,"close":1800},"2025-02-24",{"symbol":5,"time":1918,"open":1675,"high":1675,"low":1740,"close":1864},"2025-02-21",{"symbol":5,"time":1920,"open":1616,"high":1528,"low":1557,"close":1595},"2025-02-20",{"symbol":5,"time":1922,"open":1564,"high":1648,"low":1560,"close":1626},"2025-02-19",{"symbol":5,"time":1924,"open":1601,"high":1615,"low":1568,"close":1564},"2025-02-18",{"symbol":5,"time":1926,"open":1569,"high":1645,"low":1569,"close":1564},"2025-02-14",{"symbol":5,"time":1928,"open":1552,"high":1569,"low":1669,"close":1596},"2025-02-13",{"symbol":5,"time":1930,"open":1579,"high":1542,"low":1590,"close":1552},"2025-02-12",{"symbol":5,"time":1932,"open":1657,"high":1669,"low":1680,"close":1675},"2025-02-11",{"symbol":5,"time":1934,"open":1549,"high":1596,"low":1588,"close":1657},"2025-02-10",{"symbol":5,"time":1936,"open":1555,"high":1543,"low":1544,"close":1542},"2025-02-07",{"symbol":5,"time":1938,"open":1556,"high":1543,"low":1556,"close":1555},"2025-02-06",{"symbol":5,"time":1940,"open":1596,"high":1596,"low":1552,"close":1548},"2025-02-05",{"symbol":5,"time":1942,"open":1578,"high":1538,"low":1578,"close":1569},"2025-02-04",{"symbol":5,"time":1944,"open":1945,"high":1578,"low":1579,"close":1544},"2025-02-03",1.99,{"symbol":5,"time":1947,"open":1542,"high":1555,"low":1544,"close":1578},"2025-01-31",{"symbol":5,"time":1949,"open":1549,"high":1557,"low":1552,"close":1556},"2025-01-30",{"symbol":5,"time":1951,"open":1557,"high":1557,"low":1556,"close":1556},"2025-01-29",{"symbol":5,"time":1953,"open":1557,"high":1582,"low":1548,"close":1557},"2025-01-28",{"symbol":5,"time":1955,"open":1564,"high":1601,"low":1578,"close":1557},"2025-01-27",{"symbol":5,"time":1957,"open":1595,"high":1610,"low":1537,"close":1626},"2025-01-24",{"symbol":5,"time":1959,"open":1645,"high":1604,"low":1561,"close":1626},"2025-01-23",{"symbol":5,"time":1961,"open":1962,"high":1962,"low":1560,"close":1623},"2025-01-22",2.46,{"symbol":5,"time":1964,"open":1595,"high":1605,"low":1568,"close":1605},"2025-01-21",{"symbol":5,"time":1966,"open":1543,"high":1601,"low":1569,"close":1645},"2025-01-17",{"symbol":5,"time":1968,"open":1601,"high":1623,"low":1565,"close":1557},"2025-01-16",{"symbol":5,"time":1970,"open":1544,"high":1601,"low":1544,"close":1537},"2025-01-15",{"symbol":5,"time":1972,"open":1657,"high":1544,"low":1588,"close":1577},"2025-01-14",{"symbol":5,"time":1974,"open":1542,"high":1565,"low":1945,"close":1657},"2025-01-13",{"symbol":5,"time":1976,"open":1549,"high":1569,"low":1548,"close":1569},"2025-01-10",{"symbol":5,"time":1978,"open":1564,"high":1564,"low":1542,"close":1565},"2025-01-08",{"symbol":5,"time":1980,"open":1626,"high":1626,"low":1568,"close":1537},"2025-01-07",{"symbol":5,"time":1982,"open":1595,"high":1629,"low":1538,"close":1537},"2025-01-06",{"symbol":5,"time":1984,"open":1564,"high":1595,"low":1543,"close":1601},"2025-01-03",{"symbol":5,"time":1986,"open":1560,"high":1561,"low":1569,"close":1543},"2025-01-02",{"symbol":5,"time":1988,"open":1543,"high":1537,"low":1578,"close":1582},"2024-12-31",{"symbol":5,"time":1990,"open":1564,"high":1561,"low":1582,"close":1538},"2024-12-30",{"symbol":5,"time":1992,"open":1601,"high":1626,"low":1582,"close":1623},"2024-12-27",{"symbol":5,"time":1994,"open":1645,"high":1621,"low":1564,"close":1623},"2024-12-26",{"symbol":5,"time":1996,"open":1621,"high":1610,"low":1561,"close":1601},"2024-12-24",{"symbol":5,"time":1998,"open":1568,"high":1621,"low":1538,"close":1621},"2024-12-23",{"symbol":5,"time":2000,"open":1544,"high":1537,"low":1544,"close":1555},"2024-12-20",{"symbol":5,"time":2002,"open":1543,"high":1543,"low":1544,"close":1596},"2024-12-19",{"symbol":5,"time":2004,"open":1623,"high":1632,"low":1582,"close":1555},"2024-12-18",{"symbol":5,"time":2006,"open":1568,"high":1621,"low":1568,"close":1623},"2024-12-17",{"symbol":5,"time":2008,"open":1623,"high":1623,"low":1557,"close":1564},"2024-12-16",{"symbol":5,"time":2010,"open":1537,"high":1609,"low":1568,"close":1621},"2024-12-13",{"symbol":5,"time":2012,"open":1568,"high":1626,"low":1568,"close":1560},"2024-12-12",{"symbol":5,"time":2014,"open":1538,"high":1561,"low":1545,"close":1564},"2024-12-11",{"symbol":5,"time":2016,"open":1640,"high":1640,"low":1582,"close":1582},"2024-12-10",{"symbol":5,"time":2018,"open":1601,"high":1605,"low":1645,"close":1626},"2024-12-09",{"symbol":5,"time":2020,"open":1544,"high":1543,"low":1552,"close":1543},"2024-12-06",{"symbol":5,"time":2022,"open":1555,"high":1555,"low":1574,"close":1552},"2024-12-05",{"symbol":5,"time":2024,"open":1669,"high":1564,"low":1579,"close":1557},"2024-12-04",{"symbol":5,"time":2026,"open":1555,"high":1538,"low":1679,"close":1579},"2024-12-03",{"symbol":5,"time":2028,"open":1555,"high":1560,"low":1542,"close":1568},"2024-12-02",{"symbol":5,"time":2030,"open":1556,"high":1557,"low":1552,"close":1545},"2024-11-29",{"symbol":5,"time":2032,"open":1657,"high":1542,"low":1660,"close":1577},"2024-11-27",{"symbol":5,"time":2034,"open":1578,"high":1578,"low":1588,"close":1669},"2024-11-26",{"symbol":5,"time":2036,"open":1588,"high":1545,"low":1588,"close":1548},"2024-11-25",{"symbol":5,"time":2038,"open":1686,"high":1698,"low":1682,"close":1660},"2024-11-22",{"symbol":5,"time":2040,"open":1880,"high":1679,"low":1883,"close":1686},"2024-11-21",{"symbol":5,"time":2042,"open":1589,"high":1589,"low":1883,"close":1703},"2024-11-20",{"symbol":5,"time":2044,"open":1716,"high":1589,"low":1716,"close":1682},"2024-11-19",{"symbol":5,"time":2046,"open":1589,"high":2047,"low":1716,"close":1716},"2024-11-18",1.88,{"symbol":5,"time":2049,"open":1590,"high":1679,"low":1880,"close":1682},"2024-11-15",{"symbol":5,"time":2051,"open":1675,"high":1660,"low":1676,"close":1686},"2024-11-14",{"symbol":5,"time":2053,"open":1698,"high":1577,"low":1680,"close":1579},"2024-11-13",{"symbol":5,"time":2055,"open":1574,"high":1552,"low":1675,"close":1588},"2024-11-12",{"symbol":5,"time":2057,"open":1574,"high":1556,"low":1657,"close":1552},"2024-11-11",{"symbol":5,"time":2059,"open":1549,"high":1596,"low":1588,"close":1552},"2024-11-08",{"symbol":5,"time":2061,"open":1564,"high":1564,"low":1556,"close":1549},"2024-11-07",{"symbol":5,"time":2063,"open":1545,"high":1543,"low":1542,"close":1549},"2024-11-06",{"symbol":5,"time":2065,"open":1552,"high":1549,"low":1657,"close":1542},"2024-11-05",{"symbol":5,"time":2067,"open":1557,"high":1582,"low":1698,"close":1657},"2024-11-04",{"symbol":5,"time":2069,"open":1629,"high":2070,"low":1556,"close":1549},"2024-11-01",2.56,{"symbol":5,"time":2072,"open":2073,"high":1505,"low":1532,"close":2074},"2024-10-31",2.71,2.58,{"symbol":5,"time":2076,"open":1510,"high":2077,"low":2078,"close":2079},"2024-10-30",3.07,2.74,2.76,{"symbol":5,"time":2081,"open":2082,"high":1494,"low":2073,"close":1493},"2024-10-29",2.72,{"symbol":5,"time":2084,"open":2078,"high":1506,"low":2073,"close":1505},"2024-10-28",{"symbol":5,"time":2086,"open":2087,"high":2088,"low":1648,"close":2082},"2024-10-25",2.65,2.73,{"symbol":5,"time":2090,"open":2074,"high":2091,"low":1526,"close":2092},"2024-10-24",2.64,2.61,{"symbol":5,"time":2094,"open":1633,"high":2095,"low":1532,"close":1633},"2024-10-23",2.6,{"symbol":5,"time":2097,"open":1539,"high":2095,"low":1605,"close":2095},"2024-10-22",{"symbol":5,"time":2099,"open":2100,"high":2092,"low":1528,"close":1613},"2024-10-21",2.59,{"symbol":5,"time":2102,"open":1648,"high":2082,"low":2100,"close":2092},"2024-10-18",{"symbol":5,"time":2104,"open":2091,"high":1522,"low":1528,"close":2092},"2024-10-17",{"symbol":5,"time":2106,"open":2107,"high":2108,"low":1622,"close":1648},"2024-10-16",2.43,2.69,{"symbol":5,"time":2110,"open":1532,"high":1614,"low":1604,"close":1534},"2024-10-15",{"symbol":5,"time":2112,"open":2092,"high":2091,"low":1599,"close":1528},"2024-10-14",{"symbol":5,"time":2114,"open":2087,"high":2082,"low":1526,"close":2074},"2024-10-11",{"symbol":5,"time":2116,"open":1605,"high":2117,"low":1629,"close":2118},"2024-10-10",2.67,2.66,{"symbol":5,"time":2120,"open":1613,"high":1613,"low":1605,"close":1528},"2024-10-09",{"symbol":5,"time":2122,"open":1599,"high":1648,"low":1632,"close":1613},"2024-10-08",{"symbol":5,"time":2124,"open":1526,"high":2074,"low":1629,"close":1532},"2024-10-07",{"symbol":5,"time":2126,"open":2070,"high":1695,"low":2127,"close":1614},"2024-10-04",2.45,{"symbol":5,"time":2129,"open":1604,"high":1599,"low":1604,"close":2107},"2024-10-03",{"symbol":5,"time":2131,"open":1604,"high":2127,"low":1626,"close":1610},"2024-10-02",{"symbol":5,"time":2133,"open":1629,"high":1605,"low":1623,"close":1604},"2024-10-01",{"symbol":5,"time":2135,"open":1614,"high":2070,"low":1615,"close":1629},"2024-09-30",{"symbol":5,"time":2137,"open":1600,"high":2074,"low":1616,"close":1533},"2024-09-27",{"symbol":5,"time":2139,"open":1569,"high":1600,"low":1556,"close":1962},"2024-09-26",{"symbol":5,"time":2141,"open":1544,"high":1542,"low":1669,"close":1577},"2024-09-25",{"symbol":5,"time":2143,"open":1577,"high":1565,"low":1577,"close":1556},"2024-09-24",{"symbol":5,"time":2145,"open":1578,"high":1560,"low":1588,"close":1588},"2024-09-23",{"symbol":5,"time":2147,"open":1555,"high":1568,"low":1556,"close":1542},"2024-09-20",{"symbol":5,"time":2149,"open":1538,"high":1645,"low":1545,"close":1555},"2024-09-19",{"symbol":5,"time":2151,"open":1568,"high":1561,"low":1549,"close":1549},"2024-09-18",{"symbol":5,"time":2153,"open":1610,"high":1615,"low":1568,"close":1560},"2024-09-17",{"symbol":5,"time":2155,"open":1640,"high":1616,"low":1623,"close":1609},"2024-09-16",{"symbol":5,"time":2157,"open":1604,"high":1629,"low":1609,"close":1610},"2024-09-13",{"symbol":5,"time":2159,"open":1632,"high":2107,"low":1595,"close":1595},"2024-09-12",{"symbol":5,"time":2161,"open":1609,"high":1615,"low":1564,"close":1615},"2024-09-11",{"symbol":5,"time":2163,"open":1623,"high":1626,"low":1538,"close":1623},"2024-09-10",{"symbol":5,"time":2165,"open":1616,"high":1616,"low":1537,"close":1623},"2024-09-09",{"symbol":5,"time":2167,"open":1632,"high":1608,"low":1645,"close":1609},"2024-09-06",{"symbol":5,"time":2169,"open":1962,"high":1599,"low":1640,"close":1616},"2024-09-05",{"symbol":5,"time":2171,"open":1962,"high":1600,"low":1608,"close":1962},"2024-09-04",{"symbol":5,"time":2173,"open":2092,"high":1648,"low":2127,"close":2127},"2024-09-03",{"symbol":5,"time":2175,"open":1695,"high":2073,"low":1648,"close":2087},"2024-08-30",{"symbol":5,"time":2177,"open":2091,"high":1519,"low":2091,"close":2117},"2024-08-29",{"symbol":5,"time":2179,"open":1648,"high":2078,"low":2074,"close":2091},"2024-08-28",{"symbol":5,"time":2181,"open":2078,"high":2079,"low":2091,"close":2091},"2024-08-27",{"symbol":5,"time":2183,"open":1514,"high":1514,"low":1522,"close":1519},"2024-08-26",{"symbol":5,"time":2185,"open":1513,"high":1494,"low":1515,"close":2186},"2024-08-23",2.94,{"symbol":5,"time":2188,"open":1523,"high":1503,"low":1519,"close":1509},"2024-08-22",{"symbol":5,"time":2190,"open":1515,"high":1516,"low":1509,"close":1523},"2024-08-21",{"symbol":5,"time":2192,"open":1527,"high":1503,"low":2088,"close":1509},"2024-08-20",{"symbol":5,"time":2194,"open":1506,"high":1510,"low":2079,"close":1499},"2024-08-19",{"symbol":5,"time":2196,"open":1614,"high":2197,"low":1613,"close":1516},"2024-08-16",2.99,{"symbol":5,"time":2199,"open":1613,"high":2108,"low":1600,"close":2117},"2024-08-15",{"symbol":5,"time":2201,"open":2107,"high":1605,"low":1640,"close":1622},"2024-08-14",{"symbol":5,"time":2203,"open":2107,"high":1962,"low":1609,"close":1534},"2024-08-13",{"symbol":5,"time":2205,"open":1534,"high":1599,"low":1626,"close":1616},"2024-08-12",{"symbol":5,"time":2207,"open":1532,"high":1613,"low":1608,"close":2107},"2024-08-09",{"symbol":5,"time":2209,"open":1632,"high":2100,"low":1604,"close":1600},"2024-08-08",{"symbol":5,"time":2211,"open":1528,"high":1633,"low":1609,"close":1609},"2024-08-07",{"symbol":5,"time":2213,"open":1616,"high":1613,"low":1615,"close":2107},"2024-08-06",{"symbol":5,"time":2215,"open":1532,"high":1614,"low":1610,"close":1616},"2024-08-05",{"symbol":5,"time":2217,"open":2218,"high":2219,"low":1522,"close":1522},"2024-08-02",3.05,3.16,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":1482,"close":1462},"2024-08-01",3.41,3.54,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":2228,"close":2229},"2024-07-31",3.45,3.77,3.38,3.64,{"symbol":5,"time":2231,"open":1466,"high":2232,"low":1468,"close":2226},"2024-07-30",3.62,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2235,"close":2237},"2024-07-29",3.26,3.71,3.56,{"symbol":5,"time":2239,"open":2228,"high":2228,"low":2240,"close":1482},"2024-07-26",3.21,{"symbol":5,"time":2242,"open":2243,"high":1472,"low":2244,"close":1462},"2024-07-25",3.51,3.27,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2226,"close":2249},"2024-07-24",3.59,3.63,3.46,{"symbol":5,"time":2251,"open":1468,"high":1455,"low":1468,"close":2229},"2024-07-23",{"symbol":5,"time":2253,"open":1468,"high":2254,"low":2255,"close":2256},"2024-07-22",3.49,3.34,3.42,{"symbol":5,"time":2258,"open":2259,"high":2254,"low":2255,"close":2260},"2024-07-19",3.47,3.35,{"symbol":5,"time":2262,"open":1455,"high":2263,"low":2226,"close":2264},"2024-07-18",3.76,3.5,{"symbol":5,"time":2266,"open":1451,"high":1456,"low":1455,"close":1455},"2024-07-17",{"symbol":5,"time":2268,"open":2263,"high":1374,"low":2269,"close":1437},"2024-07-16",3.75,{"symbol":5,"time":2271,"open":2272,"high":1451,"low":2236,"close":2273},"2024-07-15",3.79,3.74,{"symbol":5,"time":2275,"open":2247,"high":2276,"low":2223,"close":2269},"2024-07-12",3.78,{"symbol":5,"time":2278,"open":1472,"high":2279,"low":2243,"close":2280},"2024-07-11",3.68,3.55,{"symbol":5,"time":2282,"open":1483,"high":2280,"low":1467,"close":2259},"2024-07-10",{"symbol":5,"time":2284,"open":2259,"high":2264,"low":2285,"close":1483},"2024-07-09",3.37,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2259},"2024-07-08",3.33,3.48,3.31,{"symbol":5,"time":2292,"open":2293,"high":2293,"low":1500,"close":1462},"2024-07-05",3.44,{"symbol":5,"time":2295,"open":1467,"high":2226,"low":2260,"close":2293},"2024-07-03",{"symbol":5,"time":2297,"open":2293,"high":1472,"low":2288,"close":1467},"2024-07-02",{"symbol":5,"time":2299,"open":2228,"high":2254,"low":1462,"close":2226},"2024-07-01",{"symbol":5,"time":2301,"open":1466,"high":2302,"low":1467,"close":2228},"2024-06-28",3.61,{"symbol":5,"time":2304,"open":2302,"high":2305,"low":1472,"close":1472},"2024-06-27",3.67,{"symbol":5,"time":2307,"open":1461,"high":2227,"low":2302,"close":2229},"2024-06-26",{"symbol":5,"time":2309,"open":2273,"high":2310,"low":2279,"close":2273},"2024-06-25",3.84,{"symbol":5,"time":2312,"open":2313,"high":2269,"low":2313,"close":2314},"2024-06-24",3.6,3.73,{"symbol":5,"time":2316,"open":2236,"high":2236,"low":1472,"close":2313},"2024-06-21",{"symbol":5,"time":2318,"open":2263,"high":2319,"low":2229,"close":2320},"2024-06-20",3.97,3.69,{"symbol":5,"time":2322,"open":2320,"high":2323,"low":2313,"close":2227},"2024-06-18",3.83,{"symbol":5,"time":2325,"open":2247,"high":2236,"low":2237,"close":1455},"2024-06-17",{"symbol":5,"time":2327,"open":2247,"high":2229,"low":1466,"close":2248},"2024-06-14",{"symbol":5,"time":2329,"open":2302,"high":2320,"low":2223,"close":2330},"2024-06-13",3.65,{"symbol":5,"time":2332,"open":2236,"high":2333,"low":2248,"close":2330},"2024-06-12",3.87,{"symbol":5,"time":2335,"open":2273,"high":2273,"low":2247,"close":2232},"2024-06-11",{"symbol":5,"time":2337,"open":2313,"high":1437,"low":2313,"close":2269},"2024-06-10",{"symbol":5,"time":2339,"open":2237,"high":2229,"low":2264,"close":2237},"2024-06-07",{"symbol":5,"time":2341,"open":2342,"high":2302,"low":2264,"close":2313},"2024-06-06",3.52,{"symbol":5,"time":2344,"open":1467,"high":2280,"low":1467,"close":1472},"2024-06-05",{"symbol":5,"time":2346,"open":2243,"high":1472,"low":2290,"close":2347},"2024-06-04",3.32,{"symbol":5,"time":2349,"open":1447,"high":2350,"low":2289,"close":2280},"2024-06-03",3.86,{"symbol":5,"time":2352,"open":2263,"high":2353,"low":2229,"close":2354},"2024-05-31",3.82,3.81,{"symbol":5,"time":2356,"open":2263,"high":2354,"low":2357,"close":2269},"2024-05-30",3.58,{"symbol":5,"time":2359,"open":1463,"high":1373,"low":2330,"close":2236},"2024-05-29",{"symbol":5,"time":2361,"open":2280,"high":2362,"low":2249,"close":2236},"2024-05-28",3.8,{"symbol":5,"time":2364,"open":1482,"high":2289,"low":1482,"close":2249},"2024-05-24",{"symbol":5,"time":2366,"open":2255,"high":2289,"low":2367,"close":2367},"2024-05-23",3.23,{"symbol":5,"time":2369,"open":2367,"high":1462,"low":2370,"close":1482},"2024-05-22",3.18,{"symbol":5,"time":2372,"open":2288,"high":2288,"low":2367,"close":1482},"2024-05-21",{"symbol":5,"time":2374,"open":2375,"high":1460,"low":2219,"close":2288},"2024-05-20",3.3,{"symbol":5,"time":2377,"open":2222,"high":2259,"low":1500,"close":1500},"2024-05-17",{"symbol":5,"time":2379,"open":2223,"high":2223,"low":1483,"close":1483},"2024-05-16",{"symbol":5,"time":2381,"open":2289,"high":2280,"low":2255,"close":2223},"2024-05-15",{"symbol":5,"time":2383,"open":2229,"high":1455,"low":1468,"close":1468},"2024-05-14",{"symbol":5,"time":2385,"open":2330,"high":1461,"low":2313,"close":2302},"2024-05-13",{"symbol":5,"time":2387,"open":1466,"high":2320,"low":2243,"close":2302},"2024-05-10",{"symbol":5,"time":2389,"open":2276,"high":2272,"low":2237,"close":1466},"2024-05-09",{"symbol":5,"time":2391,"open":2354,"high":2353,"low":2305,"close":2276},"2024-05-08",{"symbol":5,"time":2393,"open":1437,"high":1373,"low":2272,"close":2350},"2024-05-07",{"symbol":5,"time":2395,"open":2279,"high":1441,"low":2279,"close":1437},"2024-05-06",{"symbol":5,"time":2397,"open":2289,"high":2398,"low":2290,"close":1463},"2024-05-03",4.23,{"symbol":5,"time":2400,"open":1493,"high":1492,"low":1493,"close":2401},"2024-05-02",3.03,{"symbol":5,"time":2403,"open":2404,"high":2218,"low":2405,"close":1503},"2024-05-01",2.97,2.88,{"symbol":5,"time":2407,"open":2197,"high":1471,"low":1489,"close":2408},"2024-04-30",3,{"symbol":5,"time":2410,"open":2218,"high":2411,"low":1478,"close":2401},"2024-04-29",3.17,{"symbol":5,"time":2413,"open":1506,"high":1492,"low":2405,"close":2404},"2024-04-26",{"symbol":5,"time":2415,"open":1504,"high":2197,"low":1503,"close":1506},"2024-04-25",{"symbol":5,"time":2417,"open":2197,"high":1478,"low":2404,"close":1487},"2024-04-24",{"symbol":5,"time":2419,"open":1527,"high":2408,"low":1527,"close":1510},"2024-04-23",{"symbol":5,"time":2421,"open":1499,"high":1510,"low":1519,"close":1523},"2024-04-22",{"symbol":5,"time":2423,"open":2186,"high":1514,"low":1505,"close":1519},"2024-04-19",{"symbol":5,"time":2425,"open":1510,"high":1478,"low":1499,"close":2186},"2024-04-18",{"symbol":5,"time":2427,"open":1473,"high":2428,"low":1493,"close":1493},"2024-04-17",3.09,{"symbol":5,"time":2430,"open":1488,"high":1477,"low":1479,"close":1479},"2024-04-16",{"symbol":5,"time":2432,"open":2226,"high":2226,"low":1488,"close":2240},"2024-04-15",{"symbol":5,"time":2434,"open":2320,"high":2320,"low":2228,"close":1483},"2024-04-12",{"symbol":5,"time":2436,"open":2279,"high":2314,"low":2254,"close":1461},"2024-04-11",{"symbol":5,"time":2438,"open":2263,"high":1447,"low":2313,"close":1455},"2024-04-10",{"symbol":5,"time":2440,"open":1455,"high":2350,"low":2248,"close":2362},"2024-04-09",{"symbol":5,"time":2442,"open":2243,"high":1456,"low":1483,"close":1466},"2024-04-08",{"symbol":5,"time":2444,"open":2280,"high":2263,"low":2401,"close":1484},"2024-04-05",{"symbol":5,"time":2446,"open":2447,"high":2448,"low":1477,"close":2449},"2024-04-04",3.92,4.27,3.22,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":1350,"close":1322},"2024-04-03",4.65,4.99,{"symbol":5,"time":2455,"open":1430,"high":2456,"low":2457,"close":2458},"2024-04-02",4.79,4.58,4.72,{"symbol":5,"time":2460,"open":1350,"high":1336,"low":2461,"close":1330},"2024-04-01",4.55,{"symbol":5,"time":2463,"open":1412,"high":2464,"low":1360,"close":1357},"2024-03-28",4.97,{"symbol":5,"time":2466,"open":1420,"high":2467,"low":1417,"close":1412},"2024-03-27",4.92,{"symbol":5,"time":2469,"open":2458,"high":2470,"low":1344,"close":2471},"2024-03-26",5.01,4.71,{"symbol":5,"time":2473,"open":1409,"high":1392,"low":2452,"close":1344},"2024-03-25",{"symbol":5,"time":2475,"open":1410,"high":2476,"low":1411,"close":1322},"2024-03-22",5.41,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2479,"close":1318},"2024-03-21",5.08,5.64,{"symbol":5,"time":2482,"open":2456,"high":2479,"low":1421,"close":2453},"2024-03-20",{"symbol":5,"time":2484,"open":1366,"high":1340,"low":2485,"close":1355},"2024-03-19",4.62,{"symbol":5,"time":2487,"open":1331,"high":2488,"low":1345,"close":1393},"2024-03-18",5.11,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":1352,"close":1336},"2024-03-15",4.63,5.12,{"symbol":5,"time":2494,"open":1366,"high":1337,"low":2495,"close":1362},"2024-03-14",4.44,{"symbol":5,"time":2497,"open":1365,"high":1345,"low":2498,"close":1420},"2024-03-13",4.3,{"symbol":5,"time":2500,"open":1368,"high":1421,"low":1436,"close":1360},"2024-03-12",{"symbol":5,"time":2502,"open":2503,"high":1430,"low":1346,"close":1352},"2024-03-11",4.53,{"symbol":5,"time":2505,"open":2457,"high":1393,"low":1360,"close":2457},"2024-03-08",{"symbol":5,"time":2507,"open":2508,"high":2509,"low":1356,"close":1402},"2024-03-07",4.76,4.84,{"symbol":5,"time":2511,"open":2512,"high":1344,"low":1442,"close":2513},"2024-03-06",4.31,4.69,{"symbol":5,"time":2515,"open":2516,"high":1402,"low":2516,"close":2517},"2024-03-05",4.17,4.22,{"symbol":5,"time":2519,"open":2517,"high":1438,"low":2520,"close":2521},"2024-03-04",3.9,4.26,{"symbol":5,"time":2523,"open":2524,"high":2491,"low":2525,"close":2448},"2024-03-01",4.36,4.1,{"symbol":5,"time":2527,"open":1367,"high":1360,"low":2310,"close":2528},"2024-02-29",4.29,{"symbol":5,"time":2530,"open":2531,"high":2531,"low":1436,"close":2532},"2024-02-28",5.26,4.82,{"symbol":5,"time":2534,"open":1367,"high":2535,"low":2536,"close":2537},"2024-02-27",5.43,4.42,5.37,{"symbol":5,"time":2539,"open":2525,"high":2485,"low":2357,"close":2503},"2024-02-26",{"symbol":5,"time":2541,"open":2219,"high":1393,"low":1488,"close":2350},"2024-02-23",{"symbol":5,"time":2543,"open":1561,"high":1604,"low":1543,"close":1623},"2024-02-22",{"symbol":5,"time":2545,"open":1601,"high":1626,"low":1582,"close":1538},"2024-02-21",{"symbol":5,"time":2547,"open":1608,"high":1622,"low":1623,"close":1623},"2024-02-20",{"symbol":5,"time":2549,"open":2107,"high":1539,"low":1608,"close":1608},"2024-02-16",{"symbol":5,"time":2551,"open":1615,"high":2127,"low":1615,"close":1629},"2024-02-15",{"symbol":5,"time":2553,"open":1610,"high":1616,"low":1609,"close":1610},"2024-02-14",{"symbol":5,"time":2555,"open":1622,"high":2107,"low":1537,"close":1640},"2024-02-13",{"symbol":5,"time":2557,"open":1614,"high":1526,"low":1599,"close":1599},"2024-02-12",{"symbol":5,"time":2559,"open":1600,"high":1526,"low":1532,"close":1613},"2024-02-09",{"symbol":5,"time":2561,"open":1632,"high":1614,"low":1632,"close":1599},"2024-02-08",{"symbol":5,"time":2563,"open":1532,"high":1532,"low":1632,"close":1605},"2024-02-07",{"symbol":5,"time":2565,"open":1629,"high":1600,"low":1616,"close":1599},"2024-02-06",{"symbol":5,"time":2567,"open":1528,"high":1528,"low":1622,"close":1622},"2024-02-05",{"symbol":5,"time":2569,"open":1539,"high":1614,"low":1532,"close":1613},"2024-02-02",{"symbol":5,"time":2571,"open":1528,"high":1526,"low":1599,"close":1613},"2024-02-01",{"symbol":5,"time":2573,"open":1962,"high":1614,"low":1629,"close":1962},"2024-01-31",{"symbol":5,"time":2575,"open":1648,"high":1648,"low":1962,"close":1599},"2024-01-30",{"symbol":5,"time":2577,"open":1533,"high":1648,"low":1614,"close":2092},"2024-01-29",{"symbol":5,"time":2579,"open":2117,"high":1695,"low":1526,"close":2074},"2024-01-26",{"symbol":5,"time":2581,"open":1499,"high":1516,"low":2117,"close":2117},"2024-01-25",{"symbol":5,"time":2583,"open":2405,"high":2405,"low":1505,"close":1515},"2024-01-24",{"symbol":5,"time":2585,"open":1499,"high":1504,"low":1513,"close":1523},"2024-01-23",{"symbol":5,"time":2587,"open":2087,"high":1523,"low":2087,"close":1513},"2024-01-22",{"symbol":5,"time":2589,"open":2095,"high":2118,"low":1633,"close":2087},"2024-01-19",{"symbol":5,"time":2591,"open":2092,"high":2117,"low":1962,"close":2095},"2024-01-18",{"symbol":5,"time":2593,"open":1695,"high":1695,"low":1528,"close":2070},"2024-01-17",{"symbol":5,"time":2595,"open":2092,"high":1505,"low":2095,"close":2082},"2024-01-16",{"symbol":5,"time":2597,"open":1648,"high":2091,"low":2074,"close":2598},"2024-01-12",2.63,{"symbol":5,"time":2600,"open":2074,"high":1648,"low":1526,"close":2092},"2024-01-11",{"symbol":5,"time":2602,"open":2074,"high":2092,"low":1533,"close":2095},"2024-01-10",{"symbol":5,"time":2604,"open":1539,"high":2095,"low":1539,"close":2074},"2024-01-09",{"symbol":5,"time":2606,"open":1600,"high":1633,"low":2127,"close":1533},"2024-01-08",{"symbol":5,"time":2608,"open":2127,"high":1613,"low":2107,"close":1528},"2024-01-05",{"symbol":5,"time":2610,"open":1605,"high":1599,"low":1629,"close":2127},"2024-01-04",{"symbol":5,"time":2612,"open":1962,"high":1600,"low":1615,"close":1599},"2024-01-03",{"symbol":5,"time":2614,"open":1608,"high":1613,"low":1632,"close":1599},"2024-01-02",{"symbol":5,"time":2616,"open":1609,"high":1608,"low":1623,"close":1608},"2023-12-29",{"symbol":5,"time":2618,"open":1622,"high":1605,"low":1621,"close":1610},"2023-12-28",{"symbol":5,"time":2620,"open":1532,"high":1614,"low":1608,"close":1608},"2023-12-27",{"symbol":5,"time":2622,"open":1962,"high":1614,"low":2127,"close":1532},"2023-12-26",{"symbol":5,"time":2624,"open":1605,"high":1600,"low":2107,"close":1532},"2023-12-22",{"symbol":5,"time":2626,"open":1604,"high":2127,"low":1621,"close":2127},"2023-12-21",{"symbol":5,"time":2628,"open":1539,"high":1533,"low":1621,"close":1609},"2023-12-20",{"symbol":5,"time":2630,"open":2070,"high":2070,"low":1599,"close":1532},"2023-12-19",{"symbol":5,"time":2632,"open":1695,"high":1695,"low":1526,"close":2070},"2023-12-18",{"symbol":5,"time":2634,"open":2108,"high":1505,"low":2598,"close":1695},"2023-12-15",{"symbol":5,"time":2636,"open":1615,"high":1522,"low":1615,"close":2087},"2023-12-14",{"symbol":5,"time":2638,"open":1626,"high":1609,"low":1538,"close":1623},"2023-12-13",{"symbol":5,"time":2640,"open":1599,"high":1613,"low":1626,"close":1626},"2023-12-12",{"symbol":5,"time":2642,"open":1609,"high":2108,"low":1626,"close":1605},"2023-12-11",{"symbol":5,"time":2644,"open":1548,"high":1604,"low":1548,"close":1640},"2023-12-08",{"symbol":5,"time":2646,"open":1657,"high":1596,"low":1945,"close":1552},"2023-12-07",{"symbol":5,"time":2648,"open":1669,"high":1548,"low":1588,"close":1657},"2023-12-06",{"symbol":5,"time":2650,"open":1577,"high":1556,"low":1657,"close":1657},"2023-12-05",{"symbol":5,"time":2652,"open":1657,"high":1552,"low":1698,"close":1574},"2023-12-04",{"symbol":5,"time":2654,"open":1588,"high":1574,"low":1660,"close":1669},"2023-12-01",{"symbol":5,"time":2656,"open":1544,"high":1549,"low":1698,"close":1945},"2023-11-30",{"symbol":5,"time":2658,"open":1542,"high":1555,"low":1544,"close":1544},"2023-11-29",{"symbol":5,"time":2660,"open":1588,"high":1578,"low":1660,"close":1556},"2023-11-28",{"symbol":5,"time":2662,"open":1579,"high":1548,"low":1675,"close":1698},"2023-11-27",{"symbol":5,"time":2664,"open":1588,"high":1657,"low":1698,"close":1945},"2023-11-24",{"symbol":5,"time":2666,"open":1698,"high":1669,"low":1680,"close":1698},"2023-11-22",{"symbol":5,"time":2668,"open":1552,"high":1548,"low":1698,"close":1945},"2023-11-21",{"symbol":5,"time":2670,"open":1574,"high":1552,"low":1669,"close":1552},"2023-11-20",{"symbol":5,"time":2672,"open":1669,"high":1552,"low":1698,"close":1577},"2023-11-17",{"symbol":5,"time":2674,"open":1545,"high":1565,"low":1669,"close":1574},"2023-11-16",{"symbol":5,"time":2676,"open":1545,"high":1538,"low":1549,"close":1569},"2023-11-15",{"symbol":5,"time":2678,"open":1544,"high":1565,"low":1544,"close":1542},"2023-11-14",{"symbol":5,"time":2680,"open":1698,"high":1669,"low":1660,"close":1657},"2023-11-13",{"symbol":5,"time":2682,"open":1556,"high":1578,"low":1675,"close":1698},"2023-11-10",{"symbol":5,"time":2684,"open":1578,"high":1565,"low":1552,"close":1544},"2023-11-09",{"symbol":5,"time":2686,"open":1538,"high":1538,"low":1542,"close":1542},"2023-11-08",{"symbol":5,"time":2688,"open":1601,"high":1623,"low":1565,"close":1582},"2023-11-07",{"symbol":5,"time":2690,"open":1564,"high":1621,"low":1564,"close":1626},"2023-11-06",{"symbol":5,"time":2692,"open":1657,"high":1623,"low":1657,"close":1537},"2023-11-03",{"symbol":5,"time":2694,"open":1685,"high":1542,"low":1685,"close":1552},"2023-11-02",{"symbol":5,"time":2696,"open":1698,"high":1657,"low":1585,"close":1679},"2023-11-01",{"symbol":5,"time":2698,"open":1588,"high":1542,"low":1698,"close":1945},"2023-10-31",{"symbol":5,"time":2700,"open":1578,"high":1542,"low":1657,"close":1574},"2023-10-30",{"symbol":5,"time":2702,"open":1578,"high":1596,"low":1548,"close":1544},"2023-10-27",{"symbol":5,"time":2704,"open":1596,"high":1557,"low":1556,"close":1556},"2023-10-26",{"symbol":5,"time":2706,"open":1568,"high":1568,"low":1569,"close":1545},"2023-10-25",{"symbol":5,"time":2708,"open":1623,"high":1623,"low":1565,"close":1568},"2023-10-24",{"symbol":5,"time":2710,"open":1537,"high":1595,"low":1564,"close":1537},"2023-10-23",{"symbol":5,"time":2712,"open":1626,"high":1621,"low":1568,"close":1561},"2023-10-20",{"symbol":5,"time":2714,"open":1595,"high":1640,"low":1645,"close":1623},"2023-10-19",{"symbol":5,"time":2716,"open":1640,"high":1640,"low":1645,"close":1623},"2023-10-18",{"symbol":5,"time":2718,"open":1610,"high":1632,"low":1609,"close":1604},"2023-10-17",{"symbol":5,"time":2720,"open":1609,"high":1632,"low":1626,"close":1610},"2023-10-16",{"symbol":5,"time":2722,"open":2107,"high":2107,"low":1626,"close":1640},"2023-10-13",{"symbol":5,"time":2724,"open":1600,"high":1528,"low":1629,"close":1605},"2023-10-12",{"symbol":5,"time":2726,"open":1539,"high":1526,"low":2127,"close":1600},"2023-10-11",{"symbol":5,"time":2728,"open":1629,"high":1539,"low":1622,"close":1532},"2023-10-10",{"symbol":5,"time":2730,"open":1599,"high":1599,"low":1608,"close":2107},"2023-10-09",{"symbol":5,"time":2732,"open":1528,"high":1528,"low":1605,"close":1600},"2023-10-06",{"symbol":5,"time":2734,"open":1528,"high":1614,"low":1600,"close":1528},"2023-10-05",{"symbol":5,"time":2736,"open":1534,"high":1613,"low":1632,"close":1539},"2023-10-04",{"symbol":5,"time":2738,"open":1534,"high":1629,"low":1615,"close":1608},"2023-10-03",{"symbol":5,"time":2740,"open":1622,"high":1622,"low":1616,"close":1534},"2023-10-02",{"symbol":5,"time":2742,"open":1632,"high":2127,"low":1610,"close":1608},"2023-09-29",{"symbol":5,"time":2744,"open":1610,"high":1632,"low":1640,"close":1610},"2023-09-28",{"symbol":5,"time":2746,"open":1610,"high":1616,"low":1621,"close":1604},"2023-09-27",{"symbol":5,"time":2748,"open":1615,"high":1615,"low":1623,"close":1626},"2023-09-26",{"symbol":5,"time":2750,"open":1640,"high":1616,"low":1609,"close":1616},"2023-09-25",{"symbol":5,"time":2752,"open":1616,"high":1632,"low":1640,"close":1610},"2023-09-22",{"symbol":5,"time":2754,"open":1609,"high":1615,"low":1595,"close":1604},"2023-09-21",[2756,2762,2767,2772,2777,2782,2787,2792,2797,2802,2807,2812,2817,2822,2826,2831,2836,2841,2846,2851,2856,2859,2864,2868,2873,2878,2883,2888,2893,2898,2903,2908,2913,2918,2923,2928,2933,2938,2943,2948,2953,2958,2963,2968,2973,2978,2983,2988,2993,2998,3003,3008,3013,3018,3022,3027,3031,3036,3041,3045,3049,3054,3059,3064,3069,3074,3079,3084,3089,3094,3099,3104,3108,3113,3118,3122,3127,3132,3136,3141,3146,3151,3156,3161,3166,3171,3175,3180,3185,3190,3194,3198,3203,3208,3212,3217,3222,3227,3232,3237,3242,3247,3252,3257,3262,3267,3272,3276,3281,3286,3291,3296,3301,3306,3311,3316,3321,3326,3331,3336,3341,3346,3351,3356,3361,3366,3371,3376,3381,3386,3391,3396,3401,3406,3411,3416,3421,3426,3431,3436,3441,3446,3451,3456,3461,3466,3471,3476,3481,3486,3491,3495,3500,3505,3510,3515,3520,3525,3530,3534,3539,3543,3548,3553,3558,3563,3568,3573,3577,3580,3585,3590,3594,3598,3601,3605,3609,3614,3617,3622,3627,3632,3637,3641,3646,3651,3655,3659,3663,3668,3673,3678,3682,3687,3691,3696,3701,3706,3711,3716,3720,3725,3730,3735,3740,3745,3750,3755,3760,3764,3768,3773,3776,3781,3786,3791,3796,3800,3802,3806,3811,3816,3820,3825,3829,3834,3839,3844,3847,3852,3857,3862,3867,3870,3875,3880,3885,3889,3894,3898,3903,3907,3912,3917,3922,3927,3932,3937,3942,3946,3950,3954,3959,3964,3969,3974,3979,3984,3989,3994,3999,4003,4008,4013,4018,4023,4027],{"symbol":2757,"time":26,"open":2758,"high":2759,"low":2760,"close":2761},"SPY",761.31,762,757.97,761.69,{"symbol":2757,"time":32,"open":2763,"high":2764,"low":2765,"close":2766},763.15,763.57,759.96,762.6,{"symbol":2757,"time":38,"open":2768,"high":2769,"low":2770,"close":2771},759.5,761.67,749.6,754.05,{"symbol":2757,"time":44,"open":2773,"high":2774,"low":2775,"close":2776},760.12,760.35,756.15,757.39,{"symbol":2757,"time":50,"open":2778,"high":2779,"low":2780,"close":2781},759,763.52,757.93,760.88,{"symbol":2757,"time":56,"open":2783,"high":2784,"low":2785,"close":2786},764.72,766.38,763.6,764.29,{"symbol":2757,"time":62,"open":2788,"high":2789,"low":2790,"close":2791},758.03,760.11,756.64,757.83,{"symbol":2757,"time":68,"open":2793,"high":2794,"low":2795,"close":2796},764.08,764.47,760.94,762.4,{"symbol":2757,"time":74,"open":2798,"high":2799,"low":2800,"close":2801},769.07,769.7,765.14,765.96,{"symbol":2757,"time":80,"open":2803,"high":2804,"low":2805,"close":2806},772.01,772.87,769,770.19,{"symbol":2757,"time":86,"open":2808,"high":2809,"low":2810,"close":2811},767.9,774.03,767.45,773.17,{"symbol":2757,"time":92,"open":2813,"high":2814,"low":2815,"close":2816},762.45,766.43,761.73,765.16,{"symbol":2757,"time":98,"open":2818,"high":2819,"low":2820,"close":2821},762.01,764.67,759.48,761.78,{"symbol":2757,"time":103,"open":2823,"high":2824,"low":2783,"close":2825},767.33,768,767.05,{"symbol":2757,"time":109,"open":2827,"high":2828,"low":2829,"close":2830},771.76,775.3,768.31,769.35,{"symbol":2757,"time":114,"open":2832,"high":2833,"low":2834,"close":2835},768.5,772.36,767.16,771.1,{"symbol":2757,"time":120,"open":2837,"high":2838,"low":2839,"close":2840},764.73,767.35,763.93,766.08,{"symbol":2757,"time":126,"open":2842,"high":2843,"low":2844,"close":2845},766.16,766.78,763.05,765.91,{"symbol":2757,"time":132,"open":2847,"high":2848,"low":2849,"close":2850},764.78,765.22,762.08,763.47,{"symbol":2757,"time":138,"open":2852,"high":2853,"low":2854,"close":2855},766.05,767.85,764.17,765.72,{"symbol":2757,"time":144,"open":2801,"high":2857,"low":2858,"close":2766},768.15,762.04,{"symbol":2757,"time":150,"open":2860,"high":2861,"low":2862,"close":2863},770.36,772.47,768.1,769.06,{"symbol":2757,"time":156,"open":2865,"high":2866,"low":2867,"close":2810},768.7,769.5,766.92,{"symbol":2757,"time":162,"open":2869,"high":2870,"low":2871,"close":2872},776.18,776.78,772.51,772.67,{"symbol":2757,"time":168,"open":2874,"high":2875,"low":2876,"close":2877},778.54,778.8,775.43,776.34,{"symbol":2757,"time":174,"open":2879,"high":2880,"low":2881,"close":2882},774.87,779.37,774.11,777.88,{"symbol":2757,"time":180,"open":2884,"high":2885,"low":2886,"close":2887},774.71,774.9,771.28,772.49,{"symbol":2757,"time":186,"open":2889,"high":2890,"low":2891,"close":2892},774.53,774.61,769.2,770.56,{"symbol":2757,"time":192,"open":2894,"high":2895,"low":2896,"close":2897},772.6,775.05,771.62,773.03,{"symbol":2757,"time":198,"open":2899,"high":2900,"low":2901,"close":2902},771.02,773.92,769.61,773.26,{"symbol":2757,"time":204,"open":2904,"high":2905,"low":2906,"close":2907},770.21,771.82,767.46,768.56,{"symbol":2757,"time":209,"open":2909,"high":2910,"low":2911,"close":2912},775.85,776.85,769.51,769.79,{"symbol":2757,"time":215,"open":2914,"high":2915,"low":2916,"close":2917},760.63,773.41,760.52,771.33,{"symbol":2757,"time":221,"open":2919,"high":2920,"low":2921,"close":2922},749.44,758.58,748.8,757.67,{"symbol":2757,"time":226,"open":2924,"high":2925,"low":2926,"close":2927},744.68,748.9,737.68,747.03,{"symbol":2757,"time":232,"open":2929,"high":2930,"low":2931,"close":2932},736.05,742.45,734.59,741.69,{"symbol":2757,"time":238,"open":2934,"high":2935,"low":2936,"close":2937},739.97,742.68,729.1,729.46,{"symbol":2757,"time":244,"open":2939,"high":2940,"low":2941,"close":2942},739.19,742.79,735.98,740.86,{"symbol":2757,"time":249,"open":2944,"high":2945,"low":2946,"close":2947},744.91,745.53,735.87,739.09,{"symbol":2757,"time":255,"open":2949,"high":2950,"low":2951,"close":2952},738.51,743.72,737.29,738.93,{"symbol":2757,"time":261,"open":2954,"high":2955,"low":2956,"close":2957},739.37,742.56,735.21,738.18,{"symbol":2757,"time":267,"open":2959,"high":2960,"low":2961,"close":2962},746.62,750.02,746.37,747.41,{"symbol":2757,"time":273,"open":2964,"high":2965,"low":2966,"close":2967},746.29,749.04,744.18,748.28,{"symbol":2757,"time":279,"open":2969,"high":2970,"low":2971,"close":2972},747.06,748.73,741.51,742.09,{"symbol":2757,"time":285,"open":2974,"high":2975,"low":2976,"close":2977},742.08,747.29,740.8,743.29,{"symbol":2757,"time":291,"open":2979,"high":2980,"low":2981,"close":2982},752.76,754.57,747.88,750.72,{"symbol":2757,"time":297,"open":2984,"high":2985,"low":2986,"close":2987},754.24,755.58,750.2,754.81,{"symbol":2757,"time":302,"open":2989,"high":2990,"low":2991,"close":2992},750.91,753.34,748.66,751.83,{"symbol":2757,"time":307,"open":2994,"high":2995,"low":2996,"close":2997},752.47,753.91,748,749.17,{"symbol":2757,"time":313,"open":2999,"high":3000,"low":3001,"close":3002},752.05,755.42,748.1,754.95,{"symbol":2757,"time":319,"open":3004,"high":3005,"low":3006,"close":3007},747.35,751.97,745.59,751.71,{"symbol":2757,"time":325,"open":3009,"high":3010,"low":3011,"close":3012},743.16,746.15,739.51,745.4,{"symbol":2757,"time":331,"open":3014,"high":3015,"low":3016,"close":3017},750.22,750.96,745.21,747.71,{"symbol":2757,"time":337,"open":3019,"high":3020,"low":2962,"close":3021},748.74,752.41,751.28,{"symbol":2757,"time":342,"open":3023,"high":3024,"low":3025,"close":3026},747.4,751.31,740.03,744.78,{"symbol":2757,"time":347,"open":3028,"high":2919,"low":3029,"close":3030},745,742.38,745.76,{"symbol":2757,"time":353,"open":3032,"high":3033,"low":3034,"close":3035},741.29,748.02,740.89,746.77,{"symbol":2757,"time":359,"open":3037,"high":3038,"low":3039,"close":3040},736.53,741.56,732.09,741,{"symbol":2757,"time":365,"open":3042,"high":3037,"low":3043,"close":3044},728.95,716.58,728.99,{"symbol":2757,"time":370,"open":3046,"high":2954,"low":3047,"close":3048},738.91,729.6,734.3,{"symbol":2757,"time":375,"open":3050,"high":3051,"low":3052,"close":3053},735.17,739.95,730.84,733.24,{"symbol":2757,"time":381,"open":3055,"high":3056,"low":3057,"close":3058},733.81,739.63,732.3,733.58,{"symbol":2757,"time":387,"open":3060,"high":3061,"low":3062,"close":3063},747.7,750.18,743.13,744.39,{"symbol":2757,"time":393,"open":3065,"high":3066,"low":3067,"close":3068},747.76,748.23,743.86,746.74,{"symbol":2757,"time":399,"open":3070,"high":3071,"low":3072,"close":3073},751.29,752.15,739.22,740.96,{"symbol":2757,"time":405,"open":3075,"high":3076,"low":3077,"close":3078},754.55,755.44,749.88,750.33,{"symbol":2757,"time":411,"open":3080,"high":3081,"low":3082,"close":3083},751.85,756.68,751.76,754.83,{"symbol":2757,"time":417,"open":3085,"high":3086,"low":3087,"close":3088},740.71,744.44,735.03,741.75,{"symbol":2757,"time":423,"open":3090,"high":3091,"low":3092,"close":3093},728.76,740,724.41,737.76,{"symbol":2757,"time":429,"open":3095,"high":3096,"low":3097,"close":3098},733.39,738.38,725.33,725.43,{"symbol":2757,"time":435,"open":3100,"high":3101,"low":3102,"close":3103},743.63,746.9,722.59,737.05,{"symbol":2757,"time":441,"open":3105,"high":3106,"low":3107,"close":3072},743.36,745.34,738.19,{"symbol":2757,"time":447,"open":3109,"high":3110,"low":3111,"close":3112},752.31,752.82,735.53,737.55,{"symbol":2757,"time":453,"open":3114,"high":3115,"low":3116,"close":3117},752.1,758.31,751.47,757.09,{"symbol":2757,"time":459,"open":3119,"high":3120,"low":3121,"close":2984},758.15,758.8,753.57,{"symbol":2757,"time":465,"open":3123,"high":3124,"low":3125,"close":3126},757.03,760.4,756.75,759.57,{"symbol":2757,"time":471,"open":3128,"high":3129,"low":3130,"close":3131},755.36,760.28,754.69,758.54,{"symbol":2757,"time":477,"open":3133,"high":3134,"low":3130,"close":3135},755.9,758.08,756.48,{"symbol":2757,"time":483,"open":3137,"high":3138,"low":3139,"close":3140},750.25,755.15,749.23,754.6,{"symbol":2757,"time":489,"open":3142,"high":3143,"low":3144,"close":3145},750.88,751.38,748.22,750.46,{"symbol":2757,"time":495,"open":3147,"high":3148,"low":3149,"close":3150},750.01,752.13,748.37,750.59,{"symbol":2757,"time":501,"open":3152,"high":3153,"low":3154,"close":3155},746.24,748.94,744.48,745.64,{"symbol":2757,"time":507,"open":3157,"high":3158,"low":3159,"close":3160},738.64,744.87,737.03,742.72,{"symbol":2757,"time":513,"open":3162,"high":3163,"low":3164,"close":3165},735.71,741.87,733.89,741.25,{"symbol":2757,"time":519,"open":3167,"high":3168,"low":3169,"close":3170},734.78,737.65,731.53,733.73,{"symbol":2757,"time":525,"open":3172,"high":3173,"low":3095,"close":3174},739.83,741.42,738.65,{"symbol":2757,"time":531,"open":3176,"high":3177,"low":3178,"close":3179},741.79,743.46,737.96,739.17,{"symbol":2757,"time":537,"open":3181,"high":3182,"low":3183,"close":3184},743.65,749.53,743.56,748.17,{"symbol":2757,"time":543,"open":3186,"high":3187,"low":3188,"close":3189},738.47,743.91,735.47,742.31,{"symbol":2757,"time":549,"open":3191,"high":3192,"low":3193,"close":2957},736.89,738.84,731.83,{"symbol":2757,"time":554,"open":3195,"high":3196,"low":3195,"close":3197},736.45,740.79,739.3,{"symbol":2757,"time":560,"open":3199,"high":3200,"low":3201,"close":3202},734.93,738.08,734.57,737.62,{"symbol":2757,"time":566,"open":3204,"high":3205,"low":3206,"close":3207},735.05,736.13,729.75,731.58,{"symbol":2757,"time":572,"open":3209,"high":2931,"low":3210,"close":3211},728.16,727.82,733.83,{"symbol":2757,"time":577,"open":3213,"high":3214,"low":3215,"close":3216},721.77,725.04,721.49,723.77,{"symbol":2757,"time":583,"open":3218,"high":3219,"low":3220,"close":3221},720.07,722.12,714.99,718.01,{"symbol":2757,"time":589,"open":3223,"high":3224,"low":3225,"close":3226},721.25,724.87,720.47,720.65,{"symbol":2757,"time":595,"open":3228,"high":3229,"low":3230,"close":3231},714.63,719.79,710.45,718.66,{"symbol":2757,"time":601,"open":3233,"high":3234,"low":3235,"close":3236},711,712.2,708.37,711.58,{"symbol":2757,"time":605,"open":3238,"high":3239,"low":3240,"close":3241},711.82,712.88,709.25,711.69,{"symbol":2757,"time":611,"open":3243,"high":3244,"low":3245,"close":3246},713.17,715.63,712.3,715.17,{"symbol":2757,"time":616,"open":3248,"high":3249,"low":3250,"close":3251},710.75,714.47,709.01,713.94,{"symbol":2757,"time":622,"open":3253,"high":3254,"low":3255,"close":3256},709.5,712.36,702.28,708.45,{"symbol":2757,"time":628,"open":3258,"high":3259,"low":3260,"close":3261},709.15,711.45,708.22,711.21,{"symbol":2757,"time":634,"open":3263,"high":3264,"low":3265,"close":3266},710.28,711.28,702.64,704.08,{"symbol":2757,"time":640,"open":3268,"high":3269,"low":3270,"close":3271},708.78,709.91,706.14,708.72,{"symbol":2757,"time":646,"open":3270,"high":3273,"low":3274,"close":3275},712.39,705.76,710.14,{"symbol":2757,"time":651,"open":3277,"high":3278,"low":3279,"close":3280},701.06,702.78,698.53,701.66,{"symbol":2757,"time":656,"open":3282,"high":3283,"low":3284,"close":3285},695.26,700.28,694.2,699.94,{"symbol":2757,"time":660,"open":3287,"high":3288,"low":3289,"close":3290},687.69,694.58,687.66,694.46,{"symbol":2757,"time":666,"open":3292,"high":3293,"low":3294,"close":3295},677.41,686.3,676.58,686.1,{"symbol":2757,"time":672,"open":3297,"high":3298,"low":3299,"close":3300},681.32,682.03,678.45,679.46,{"symbol":2757,"time":677,"open":3302,"high":3303,"low":3304,"close":3305},674.84,681.16,673.77,679.91,{"symbol":2757,"time":683,"open":3307,"high":3308,"low":3309,"close":3310},676.39,677.08,671.46,676.01,{"symbol":2757,"time":689,"open":3312,"high":3313,"low":3314,"close":3315},656.65,659.61,651.06,659.22,{"symbol":2757,"time":695,"open":3317,"high":3318,"low":3319,"close":3320},655.86,659.72,655.52,658.93,{"symbol":2757,"time":701,"open":3322,"high":3323,"low":3324,"close":3325},646.42,658.2,645.11,655.83,{"symbol":2757,"time":707,"open":3327,"high":3328,"low":3329,"close":3330},653.9,658.52,653,655.24,{"symbol":2757,"time":713,"open":3332,"high":3333,"low":3334,"close":3335},638.94,651.54,637.98,650.34,{"symbol":2757,"time":719,"open":3337,"high":3338,"low":3339,"close":3340},640.11,640.37,629.28,631.97,{"symbol":2757,"time":724,"open":3342,"high":3343,"low":3344,"close":3345},642.5,642.66,633.11,634.09,{"symbol":2757,"time":729,"open":3347,"high":3348,"low":3349,"close":3350},652.06,654.85,644.82,645.09,{"symbol":2757,"time":734,"open":3352,"high":3353,"low":3354,"close":3355},658.67,660.89,654.24,656.82,{"symbol":2757,"time":740,"open":3357,"high":3358,"low":3359,"close":3360},651.32,657.03,649.88,653.18,{"symbol":2757,"time":746,"open":3362,"high":3363,"low":3364,"close":3365},658.07,662.62,653.94,655.38,{"symbol":2757,"time":752,"open":3367,"high":3368,"low":3369,"close":3370},656.51,656.69,644.72,648.57,{"symbol":2757,"time":758,"open":3372,"high":3373,"low":3374,"close":3375},656.97,662.98,655.17,659.8,{"symbol":2757,"time":764,"open":3377,"high":3378,"low":3379,"close":3380},668.36,669.72,661.19,661.43,{"symbol":2757,"time":770,"open":3382,"high":3383,"low":3384,"close":3385},672.39,674.44,669.7,670.79,{"symbol":2757,"time":776,"open":3387,"high":3388,"low":3389,"close":3390},668.38,672.07,667.12,669.03,{"symbol":2757,"time":781,"open":3392,"high":3393,"low":3394,"close":3395},669.27,672.34,661.36,662.29,{"symbol":2757,"time":787,"open":3397,"high":3398,"low":3399,"close":3400},671.16,671.65,665.87,666.06,{"symbol":2757,"time":793,"open":3402,"high":3403,"low":3404,"close":3405},677.58,680.08,673.34,676.33,{"symbol":2757,"time":799,"open":3407,"high":3408,"low":3409,"close":3410},677.72,683.36,674.76,677.18,{"symbol":2757,"time":805,"open":3412,"high":3413,"low":3414,"close":3415},666.39,679.92,662.39,678.27,{"symbol":2757,"time":811,"open":3417,"high":3418,"low":3419,"close":3420},673.41,676.11,669.76,672.38,{"symbol":2757,"time":817,"open":3422,"high":3423,"low":3424,"close":3425},682.08,685.53,675.61,681.31,{"symbol":2757,"time":823,"open":3427,"high":3428,"low":3429,"close":3430},681.63,687.09,679.62,685.13,{"symbol":2757,"time":828,"open":3432,"high":3433,"low":3434,"close":3435},675.06,682.61,669.66,680.33,{"symbol":2757,"time":834,"open":3437,"high":3438,"low":3439,"close":3440},678.7,688.62,678.02,686.38,{"symbol":2757,"time":840,"open":3442,"high":3443,"low":3444,"close":3445},683.09,686.86,681.64,685.99,{"symbol":2757,"time":846,"open":3447,"high":3448,"low":3449,"close":3450},693.28,693.3,684.35,689.3,{"symbol":2757,"time":852,"open":3452,"high":3453,"low":3454,"close":3455},690.18,693.68,690.1,693.15,{"symbol":2757,"time":858,"open":3457,"high":3458,"low":3459,"close":3460},681.9,688.35,680,687.35,{"symbol":2757,"time":863,"open":3462,"high":3463,"low":3464,"close":3465},687.83,690,680.37,682.39,{"symbol":2757,"time":869,"open":3467,"high":3468,"low":3469,"close":3470},682.32,690.06,681.73,689.43,{"symbol":2757,"time":875,"open":3472,"high":3473,"low":3474,"close":3475},683.84,686.18,681.55,684.48,{"symbol":2757,"time":881,"open":3477,"high":3478,"low":3479,"close":3480},684.02,689.15,682.83,686.29,{"symbol":2757,"time":887,"open":3482,"high":3483,"low":3484,"close":3485},680.14,684.94,675.78,682.85,{"symbol":2757,"time":893,"open":3487,"high":3488,"low":3489,"close":3490},681.69,686.28,677.52,681.75,{"symbol":2757,"time":899,"open":3492,"high":3493,"low":3464,"close":3494},694.24,695.35,681.27,{"symbol":2757,"time":903,"open":3496,"high":3497,"low":3498,"close":3499},696.39,697.14,689.18,691.96,{"symbol":2757,"time":908,"open":3501,"high":3502,"low":3503,"close":3504},694.95,696.54,691.66,692.12,{"symbol":2757,"time":914,"open":3506,"high":3507,"low":3508,"close":3509},689.42,695.87,688.34,693.95,{"symbol":2757,"time":920,"open":3511,"high":3512,"low":3513,"close":3514},681.46,692.31,680.85,690.62,{"symbol":2757,"time":926,"open":3516,"high":3517,"low":3518,"close":3519},680.94,683.69,675.79,677.62,{"symbol":2757,"time":932,"open":3521,"high":3522,"low":3523,"close":3524},690.35,691.45,681.76,686.19,{"symbol":2757,"time":938,"open":3526,"high":3527,"low":3528,"close":3529},696.21,696.96,684.03,689.53,{"symbol":2757,"time":944,"open":3531,"high":3532,"low":3506,"close":3533},689.58,696.93,695.41,{"symbol":2757,"time":950,"open":3535,"high":3536,"low":3537,"close":3538},691.79,694.21,687.12,691.97,{"symbol":2757,"time":956,"open":3496,"high":3540,"low":3541,"close":3542},697.06,684.83,694.04,{"symbol":2757,"time":962,"open":3544,"high":3545,"low":3546,"close":3547},697.05,697.84,693.94,695.42,{"symbol":2757,"time":968,"open":3549,"high":3550,"low":3551,"close":3552},694.18,696.53,693.57,695.49,{"symbol":2757,"time":974,"open":3554,"high":3555,"low":3556,"close":3557},690.49,694.13,689.92,692.73,{"symbol":2757,"time":980,"open":3559,"high":3560,"low":3561,"close":3562},688.15,690.96,687.16,689.23,{"symbol":2757,"time":985,"open":3564,"high":3565,"low":3566,"close":3567},689.85,691.13,686.92,688.98,{"symbol":2757,"time":990,"open":3569,"high":3570,"low":3571,"close":3572},679.65,688.74,678.13,685.4,{"symbol":2757,"time":996,"open":3574,"high":3575,"low":3576,"close":3402},681.49,684.77,676.57,{"symbol":2757,"time":999,"open":3578,"high":3579,"low":3454,"close":3503},693.66,694.25,{"symbol":2757,"time":1005,"open":3581,"high":3582,"low":3583,"close":3584},694.57,695.45,691.25,692.24,{"symbol":2757,"time":1011,"open":3586,"high":3587,"low":3588,"close":3589},691,691.72,686.04,690.36,{"symbol":2757,"time":1017,"open":3552,"high":3591,"low":3592,"close":3593},696.09,691.35,693.77,{"symbol":2757,"time":1021,"open":3595,"high":3591,"low":3596,"close":3597},690.68,690.63,695.16,{"symbol":2757,"time":1027,"open":3596,"high":3599,"low":3498,"close":3600},695.31,694.07,{"symbol":2757,"time":1033,"open":3602,"high":3514,"low":3603,"close":3604},688.82,687.49,689.51,{"symbol":2757,"time":1039,"open":3606,"high":3607,"low":3608,"close":3531},692.19,693.96,689.32,{"symbol":2757,"time":1045,"open":3610,"high":3611,"low":3612,"close":3613},687.93,692.32,687.78,691.81,{"symbol":2757,"time":1050,"open":3615,"high":3470,"low":3440,"close":3616},686.54,687.72,{"symbol":2757,"time":1056,"open":3618,"high":3619,"low":3620,"close":3621},685.71,686.87,679.82,683.17,{"symbol":2757,"time":1061,"open":3623,"high":3624,"low":3625,"close":3626},687.14,687.36,681.71,681.92,{"symbol":2757,"time":1067,"open":3628,"high":3629,"low":3630,"close":3631},687.45,688.56,686.58,687.01,{"symbol":2757,"time":1073,"open":3633,"high":3634,"low":3635,"close":3636},687.54,689.2,686.07,687.85,{"symbol":2757,"time":1079,"open":3638,"high":3503,"low":3639,"close":3640},690.64,689.27,690.31,{"symbol":2757,"time":1085,"open":3642,"high":3643,"low":3644,"close":3645},687.95,690.83,687.8,690.38,{"symbol":2757,"time":1091,"open":3647,"high":3648,"low":3649,"close":3650},683.92,688.2,683.87,687.96,{"symbol":2757,"time":1097,"open":3652,"high":3653,"low":3654,"close":3541},683.94,685.36,680.59,{"symbol":2757,"time":1103,"open":3656,"high":3657,"low":3658,"close":3654},676.59,681.09,676.47,{"symbol":2757,"time":1108,"open":3660,"high":3661,"low":3662,"close":3658},677.6,680.74,674.9,{"symbol":2757,"time":1114,"open":3664,"high":3665,"low":3666,"close":3667},679.89,680.44,671.2,671.4,{"symbol":2757,"time":1119,"open":3669,"high":3670,"low":3671,"close":3672},679.23,681.08,674.98,678.87,{"symbol":2757,"time":1124,"open":3674,"high":3675,"low":3676,"close":3677},685.74,685.76,679.25,680.73,{"symbol":2757,"time":1130,"open":3679,"high":3680,"low":3681,"close":3523},688.17,688.88,679.17,{"symbol":2757,"time":1136,"open":3683,"high":3684,"low":3685,"close":3686},685.14,689.25,682.17,689.17,{"symbol":2757,"time":1140,"open":3688,"high":3689,"low":3425,"close":3690},682.56,688.97,687.57,{"symbol":2757,"time":1146,"open":3692,"high":3693,"low":3694,"close":3695},683.15,685.39,682.59,683.04,{"symbol":2757,"time":1151,"open":3697,"high":3698,"low":3699,"close":3700},686.59,686.64,681.57,683.63,{"symbol":2757,"time":1157,"open":3702,"high":3703,"low":3704,"close":3705},685.47,688.39,684.58,685.69,{"symbol":2757,"time":1163,"open":3707,"high":3708,"low":3709,"close":3710},685.3,685.37,681.34,684.39,{"symbol":2757,"time":1169,"open":3712,"high":3713,"low":3714,"close":3715},680.57,684.91,679.69,683.89,{"symbol":2757,"time":1175,"open":3626,"high":3717,"low":3718,"close":3719},683.82,679.33,681.53,{"symbol":2757,"time":1181,"open":3721,"high":3722,"low":3723,"close":3724},678.81,682.99,678.74,680.27,{"symbol":2757,"time":1187,"open":3726,"high":3727,"low":3728,"close":3729},680.86,683.67,680.5,683.39,{"symbol":2757,"time":1193,"open":3731,"high":3732,"low":3733,"close":3734},677.63,681.7,676.72,679.68,{"symbol":2757,"time":1199,"open":3736,"high":3737,"low":3738,"close":3739},668.63,676.21,664.48,675.02,{"symbol":2757,"time":1205,"open":3741,"high":3742,"low":3743,"close":3744},662.69,670.06,661.59,668.73,{"symbol":2757,"time":1210,"open":3746,"high":3747,"low":3748,"close":3749},655.05,664.55,650.85,659.03,{"symbol":2757,"time":1216,"open":3751,"high":3752,"low":3753,"close":3754},672.91,675.56,651.89,652.53,{"symbol":2757,"time":1222,"open":3756,"high":3757,"low":3758,"close":3759},660.78,667.34,658.75,662.63,{"symbol":2757,"time":1228,"open":3761,"high":3762,"low":3317,"close":3763},662.1,665.12,660.08,{"symbol":2757,"time":1234,"open":3384,"high":3765,"low":3766,"close":3767},673.71,662.17,665.67,{"symbol":2757,"time":1240,"open":3769,"high":3770,"low":3771,"close":3772},665.38,675.66,663.27,671.93,{"symbol":2757,"time":1245,"open":3728,"high":3726,"low":3774,"close":3775},670.52,672.04,{"symbol":2757,"time":1248,"open":3777,"high":3778,"low":3779,"close":3780},684.79,684.96,680.95,683.38,{"symbol":2757,"time":1253,"open":3782,"high":3783,"low":3784,"close":3785},679.95,683.57,678.73,683,{"symbol":2757,"time":1257,"open":3787,"high":3788,"low":3789,"close":3790},677.24,682.18,675.03,681.44,{"symbol":2757,"time":1261,"open":3792,"high":3793,"low":3794,"close":3795},667.91,671.08,661.21,670.97,{"symbol":2757,"time":1266,"open":3658,"high":3797,"low":3798,"close":3799},677.38,668.72,670.31,{"symbol":2757,"time":1270,"open":3671,"high":3726,"low":3801,"close":3402},674.17,{"symbol":2757,"time":1275,"open":3418,"high":3803,"low":3804,"close":3805},679.96,674.58,675.24,{"symbol":2757,"time":1281,"open":3807,"high":3808,"low":3809,"close":3810},685.67,685.8,679.94,683.34,{"symbol":2757,"time":1286,"open":3812,"high":3813,"low":3814,"close":3815},685.04,685.08,679.24,682.06,{"symbol":2757,"time":1292,"open":3817,"high":3818,"low":3819,"close":3819},683.9,685.94,679.83,{"symbol":2757,"time":1298,"open":3821,"high":3822,"low":3823,"close":3824},688.72,689.7,682.87,687.39,{"symbol":2757,"time":1304,"open":3826,"high":3827,"low":3541,"close":3828},687.05,688.91,687.06,{"symbol":2757,"time":1309,"open":3830,"high":3831,"low":3832,"close":3833},682.73,685.54,682.12,685.24,{"symbol":2757,"time":1315,"open":3835,"high":3836,"low":3837,"close":3838},676.46,678.47,675.65,677.25,{"symbol":2757,"time":1321,"open":3840,"high":3841,"low":3842,"close":3843},668.12,672.71,667.8,671.76,{"symbol":2757,"time":1327,"open":3845,"high":3845,"low":3846,"close":3842},672,663.3,{"symbol":2757,"time":1333,"open":3848,"high":3849,"low":3850,"close":3851},671.44,672.99,669.98,671.29,{"symbol":2757,"time":1339,"open":3853,"high":3854,"low":3855,"close":3856},667.32,672.21,667.27,671.3,{"symbol":2757,"time":1343,"open":3858,"high":3859,"low":3860,"close":3861},659.5,665.76,658.14,664.39,{"symbol":2757,"time":1349,"open":3863,"high":3864,"low":3865,"close":3866},666.82,668.71,657.11,660.64,{"symbol":2757,"time":1354,"open":3863,"high":3868,"low":3320,"close":3869},670.23,665.17,{"symbol":2757,"time":1359,"open":3871,"high":3872,"low":3873,"close":3874},657.17,665.83,653.17,662.23,{"symbol":2757,"time":1364,"open":3876,"high":3877,"low":3878,"close":3879},660.65,665.13,659.77,663.04,{"symbol":2757,"time":1370,"open":3881,"high":3882,"low":3883,"close":3884},672.13,673.95,652.84,653.02,{"symbol":2757,"time":1376,"open":3886,"high":3887,"low":3888,"close":3397},673.53,673.94,669.21,{"symbol":2757,"time":1381,"open":3890,"high":3891,"low":3892,"close":3893},670.25,673.21,669.42,673.11,{"symbol":2757,"time":1386,"open":3895,"high":3849,"low":3896,"close":3897},672.54,667.67,669.12,{"symbol":2757,"time":1391,"open":3899,"high":3900,"low":3901,"close":3902},671.62,672.51,669.46,671.61,{"symbol":2757,"time":1395,"open":3904,"high":3905,"low":3906,"close":3888},669.99,672.68,668.16,{"symbol":2757,"time":1399,"open":3908,"high":3909,"low":3910,"close":3911},670.45,670.57,666.78,669.22,{"symbol":2757,"time":1401,"open":3913,"high":3914,"low":3915,"close":3916},663.17,669.37,663.06,668.45,{"symbol":2757,"time":1406,"open":3918,"high":3919,"low":3920,"close":3921},662.93,666.65,661.61,666.18,{"symbol":2757,"time":1408,"open":3923,"high":3924,"low":3925,"close":3926},664.36,665.28,661.86,663.68,{"symbol":2757,"time":1414,"open":3928,"high":3929,"low":3930,"close":3931},659.51,662.37,657.88,661.82,{"symbol":2757,"time":1419,"open":3933,"high":3934,"low":3935,"close":3936},657.94,659.41,654.41,658.05,{"symbol":2757,"time":1423,"open":3938,"high":3939,"low":3940,"close":3941},664.51,664.61,659.67,661.1,{"symbol":2757,"time":1425,"open":3943,"high":3757,"low":3944,"close":3945},666.72,661.98,663.21,{"symbol":2757,"time":1429,"open":3947,"high":3948,"low":3766,"close":3949},662.2,667.29,666.84,{"symbol":2757,"time":1434,"open":3951,"high":3747,"low":3952,"close":3953},662.33,660.37,663.7,{"symbol":2757,"time":1440,"open":3955,"high":3956,"low":3957,"close":3958},661.89,664.89,660.27,662.26,{"symbol":2757,"time":1445,"open":3960,"high":3961,"low":3962,"close":3963},660.01,661.72,654.3,659.18,{"symbol":2757,"time":1450,"open":3965,"high":3966,"low":3967,"close":3968},661.47,661.78,659.21,660,{"symbol":2757,"time":1454,"open":3970,"high":3971,"low":3972,"close":3973},659.64,661.04,659.34,660.91,{"symbol":2757,"time":1459,"open":3975,"high":3976,"low":3977,"close":3978},657.6,659.11,656.9,657.41,{"symbol":2757,"time":1465,"open":3980,"high":3981,"low":3982,"close":3983},654.18,658.33,653.59,657.63,{"symbol":2757,"time":1470,"open":3985,"high":3986,"low":3987,"close":3988},653.62,654.55,650.63,652.21,{"symbol":2757,"time":1475,"open":3990,"high":3991,"low":3992,"close":3993},648.97,650.86,647.22,650.33,{"symbol":2757,"time":1481,"open":3995,"high":3996,"low":3997,"close":3998},648.62,649.84,647.23,648.83,{"symbol":2757,"time":1486,"open":4000,"high":3988,"low":4001,"close":4002},651.48,643.33,647.24,{"symbol":2757,"time":1491,"open":4004,"high":4005,"low":4006,"close":4007},644.42,649.15,643.51,649.12,{"symbol":2757,"time":1496,"open":4009,"high":4010,"low":4011,"close":4012},642.67,644.21,640.46,643.74,{"symbol":2757,"time":1498,"open":4014,"high":4015,"low":4016,"close":4017},637.5,640.49,634.92,640.27,{"symbol":2757,"time":1502,"open":4019,"high":4020,"low":4021,"close":4022},647.47,647.84,643.14,645.05,{"symbol":2757,"time":1508,"open":4002,"high":4024,"low":4025,"close":4026},649.48,645.34,648.92,{"symbol":2757,"time":1512,"open":4028,"high":4029,"low":4004,"close":4030},644.57,647.37,646.63,[4032,4036,4039,4044,4047,4049,4052,4054,4057,4058,4060,4062,4064,4066,4068,4069,4071,4073,4075,4077,4079,4081,4083,4085,4087,4089,4091,4093,4095,4097,4099,4101,4103,4105,4107,4109,4111,4113,4115,4117,4119,4121,4123,4124,4126],{"time":32,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4033,"trading_system":4034,"datetime":4035},"BULLISH","MACD","2026-09-17 00:00:00",{"time":74,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4033,"trading_system":4037,"datetime":4038},"RSI","2026-09-08 00:00:00",{"time":98,"symbol":5,"current_signal":4040,"signal_change":23,"signal_type":4041,"trading_system":4042,"datetime":4043},"False","BEARISH","ADX","2026-09-01 00:00:00",{"time":109,"symbol":5,"current_signal":4040,"signal_change":23,"signal_type":4041,"trading_system":4045,"datetime":4046},"CCI","2026-08-28 00:00:00",{"time":132,"symbol":5,"current_signal":4040,"signal_change":23,"signal_type":4041,"trading_system":4034,"datetime":4048},"2026-08-24 00:00:00",{"time":138,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4033,"trading_system":4050,"datetime":4051},"MA","2026-08-21 00:00:00",{"time":192,"symbol":5,"current_signal":4040,"signal_change":23,"signal_type":4041,"trading_system":4037,"datetime":4053},"2026-08-10 00:00:00",{"time":221,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4033,"trading_system":4055,"datetime":4056},"BollingerBands","2026-08-03 00:00:00",{"time":221,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4033,"trading_system":4045,"datetime":4056},{"time":226,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4033,"trading_system":4042,"datetime":4059},"2026-07-31 00:00:00",{"time":273,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4033,"trading_system":4034,"datetime":4061},"2026-07-21 00:00:00",{"time":375,"symbol":5,"current_signal":4040,"signal_change":23,"signal_type":4041,"trading_system":4050,"datetime":4063},"2026-06-24 00:00:00",{"time":411,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4033,"trading_system":4037,"datetime":4065},"2026-06-15 00:00:00",{"time":447,"symbol":5,"current_signal":4040,"signal_change":23,"signal_type":4041,"trading_system":4055,"datetime":4067},"2026-06-05 00:00:00",{"time":447,"symbol":5,"current_signal":4040,"signal_change":23,"signal_type":4041,"trading_system":4045,"datetime":4067},{"time":477,"symbol":5,"current_signal":4040,"signal_change":23,"signal_type":4041,"trading_system":4042,"datetime":4070},"2026-05-29 00:00:00",{"time":489,"symbol":5,"current_signal":4040,"signal_change":23,"signal_type":4041,"trading_system":4034,"datetime":4072},"2026-05-27 00:00:00",{"time":501,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4033,"trading_system":4034,"datetime":4074},"2026-05-22 00:00:00",{"time":519,"symbol":5,"current_signal":4040,"signal_change":23,"signal_type":4041,"trading_system":4034,"datetime":4076},"2026-05-19 00:00:00",{"time":589,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4033,"trading_system":4034,"datetime":4078},"2026-05-01 00:00:00",{"time":611,"symbol":5,"current_signal":4040,"signal_change":23,"signal_type":4041,"trading_system":4034,"datetime":4080},"2026-04-27 00:00:00",{"time":666,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4033,"trading_system":4034,"datetime":4082},"2026-04-13 00:00:00",{"time":683,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4033,"trading_system":4042,"datetime":4084},"2026-04-08 00:00:00",{"time":701,"symbol":5,"current_signal":4040,"signal_change":23,"signal_type":4041,"trading_system":4042,"datetime":4086},"2026-04-02 00:00:00",{"time":719,"symbol":5,"current_signal":4040,"signal_change":23,"signal_type":4041,"trading_system":4034,"datetime":4088},"2026-03-30 00:00:00",{"time":840,"symbol":5,"current_signal":4040,"signal_change":23,"signal_type":4041,"trading_system":4037,"datetime":4090},"2026-02-27 00:00:00",{"time":920,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4033,"trading_system":4034,"datetime":4092},"2026-02-06 00:00:00",{"time":944,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4033,"trading_system":4042,"datetime":4094},"2026-02-02 00:00:00",{"time":950,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4033,"trading_system":4037,"datetime":4096},"2026-01-30 00:00:00",{"time":962,"symbol":5,"current_signal":4040,"signal_change":23,"signal_type":4041,"trading_system":4042,"datetime":4098},"2026-01-28 00:00:00",{"time":990,"symbol":5,"current_signal":4040,"signal_change":23,"signal_type":4041,"trading_system":4034,"datetime":4100},"2026-01-21 00:00:00",{"time":1056,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4033,"trading_system":4034,"datetime":4102},"2026-01-02 00:00:00",{"time":1114,"symbol":5,"current_signal":4040,"signal_change":23,"signal_type":4041,"trading_system":4034,"datetime":4104},"2025-12-17 00:00:00",{"time":1130,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4033,"trading_system":4042,"datetime":4106},"2025-12-12 00:00:00",{"time":1169,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4033,"trading_system":4034,"datetime":4108},"2025-12-03 00:00:00",{"time":1181,"symbol":5,"current_signal":4040,"signal_change":23,"signal_type":4041,"trading_system":4042,"datetime":4110},"2025-12-01 00:00:00",{"time":1187,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4033,"trading_system":4042,"datetime":4112},"2025-11-28 00:00:00",{"time":1216,"symbol":5,"current_signal":4040,"signal_change":23,"signal_type":4041,"trading_system":4042,"datetime":4114},"2025-11-20 00:00:00",{"time":1222,"symbol":5,"current_signal":4040,"signal_change":23,"signal_type":4041,"trading_system":4034,"datetime":4116},"2025-11-19 00:00:00",{"time":1315,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4033,"trading_system":4034,"datetime":4118},"2025-10-24 00:00:00",{"time":1333,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4033,"trading_system":4042,"datetime":4120},"2025-10-21 00:00:00",{"time":1370,"symbol":5,"current_signal":4040,"signal_change":23,"signal_type":4041,"trading_system":4042,"datetime":4122},"2025-10-10 00:00:00",{"time":1370,"symbol":5,"current_signal":4040,"signal_change":23,"signal_type":4041,"trading_system":4034,"datetime":4122},{"time":1395,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4033,"trading_system":4034,"datetime":4125},"2025-10-03 00:00:00",{"time":1399,"symbol":5,"current_signal":4040,"signal_change":23,"signal_type":4041,"trading_system":4034,"datetime":4127},"2025-10-02 00:00:00",[4129,4135,4141,4146,4151,4156,4162,4167,4172,4177,4182,4187,4193,4198,4203,4208,4213,4218,4223,4228,4233,4238,4243,4248,4253,4258,4263,4268,4273,4278,4283,4288,4293,4298,4304,4310,4316,4322,4328,4334,4340,4346,4352,4358,4364,4370,4376,4382,4388,4394,4400,4406,4412,4418,4424,4430,4436,4442,4448,4454,4460],{"symbol":5,"form":4130,"filingdate":770,"primarydocument":4131,"accessionnumber":4132,"filing_url":4133,"sec_url":4134},"10-K","axti20251231_10k.htm","0001437749-26-008612","https://www.sec.gov/Archives/edgar/data/1051627/000143774926008612/axti20251231_10k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000143774926008612/0001437749-26-008612-index.htm",{"symbol":5,"form":4136,"filingdate":875,"primarydocument":4137,"accessionnumber":4138,"filing_url":4139,"sec_url":4140},"8-K","axti20251028_8k.htm","0001437749-26-004731","https://www.sec.gov/Archives/edgar/data/1051627/000143774926004731/axti20251028_8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000143774926004731/0001437749-26-004731-index.htm",{"symbol":5,"form":4136,"filingdate":956,"primarydocument":4142,"accessionnumber":4143,"filing_url":4144,"sec_url":4145},"ea0274550-8k_axt.htm","0001213900-26-009482","https://www.sec.gov/Archives/edgar/data/1051627/000121390026009482/ea0274550-8k_axt.htm","https://www.sec.gov/Archives/edgar/data/1051627/000121390026009482/0001213900-26-009482-index.htm",{"symbol":5,"form":4136,"filingdate":1027,"primarydocument":4147,"accessionnumber":4148,"filing_url":4149,"sec_url":4150},"ea0272358-8k_axtinc.htm","0001213900-26-002690","https://www.sec.gov/Archives/edgar/data/1051627/000121390026002690/ea0272358-8k_axtinc.htm","https://www.sec.gov/Archives/edgar/data/1051627/000121390026002690/0001213900-26-002690-index.htm",{"symbol":5,"form":4136,"filingdate":1067,"primarydocument":4152,"accessionnumber":4153,"filing_url":4154,"sec_url":4155},"ea0271065-8k_axtinc.htm","0001213900-25-126296","https://www.sec.gov/Archives/edgar/data/1051627/000121390025126296/ea0271065-8k_axtinc.htm","https://www.sec.gov/Archives/edgar/data/1051627/000121390025126296/0001213900-25-126296-index.htm",{"symbol":5,"form":4157,"filingdate":1245,"primarydocument":4158,"accessionnumber":4159,"filing_url":4160,"sec_url":4161},"10-Q","axti20250930_10q.htm","0001437749-25-034843","https://www.sec.gov/Archives/edgar/data/1051627/000143774925034843/axti20250930_10q.htm","https://www.sec.gov/Archives/edgar/data/1051627/000143774925034843/0001437749-25-034843-index.htm",{"symbol":5,"form":4136,"filingdate":1292,"primarydocument":4163,"accessionnumber":4164,"filing_url":4165,"sec_url":4166},"axti20250815_8k.htm","0001437749-25-032429","https://www.sec.gov/Archives/edgar/data/1051627/000143774925032429/axti20250815_8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000143774925032429/0001437749-25-032429-index.htm",{"symbol":5,"form":4136,"filingdate":1541,"primarydocument":4168,"accessionnumber":4169,"filing_url":4170,"sec_url":4171},"axti20250814_8k.htm","0001437749-25-027362","https://www.sec.gov/Archives/edgar/data/1051627/000143774925027362/axti20250814_8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000143774925027362/0001437749-25-027362-index.htm",{"symbol":5,"form":4157,"filingdate":1559,"primarydocument":4173,"accessionnumber":4174,"filing_url":4175,"sec_url":4176},"axti20250630_10q.htm","0001437749-25-026516","https://www.sec.gov/Archives/edgar/data/1051627/000143774925026516/axti20250630_10q.htm","https://www.sec.gov/Archives/edgar/data/1051627/000143774925026516/0001437749-25-026516-index.htm",{"symbol":5,"form":4136,"filingdate":1584,"primarydocument":4178,"accessionnumber":4179,"filing_url":4180,"sec_url":4181},"axti20250731_8k.htm","0001437749-25-024601","https://www.sec.gov/Archives/edgar/data/1051627/000143774925024601/axti20250731_8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000143774925024601/0001437749-25-024601-index.htm",{"symbol":5,"form":4136,"filingdate":1592,"primarydocument":4183,"accessionnumber":4184,"filing_url":4185,"sec_url":4186},"axti20250604_8k.htm","0001437749-25-024204","https://www.sec.gov/Archives/edgar/data/1051627/000143774925024204/axti20250604_8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000143774925024204/0001437749-25-024204-index.htm",{"symbol":5,"form":4188,"filingdate":1612,"primarydocument":4189,"accessionnumber":4190,"filing_url":4191,"sec_url":4192},"8-K/A","axti20250724_8ka.htm","0001437749-25-023431","https://www.sec.gov/Archives/edgar/data/1051627/000143774925023431/axti20250724_8ka.htm","https://www.sec.gov/Archives/edgar/data/1051627/000143774925023431/0001437749-25-023431-index.htm",{"symbol":5,"form":4136,"filingdate":1618,"primarydocument":4194,"accessionnumber":4195,"filing_url":4196,"sec_url":4197},"axti20250722_8k.htm","0001437749-25-023321","https://www.sec.gov/Archives/edgar/data/1051627/000143774925023321/axti20250722_8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000143774925023321/0001437749-25-023321-index.htm",{"symbol":5,"form":4136,"filingdate":1628,"primarydocument":4199,"accessionnumber":4200,"filing_url":4201,"sec_url":4202},"axti20250715_8k.htm","0001437749-25-023014","https://www.sec.gov/Archives/edgar/data/1051627/000143774925023014/axti20250715_8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000143774925023014/0001437749-25-023014-index.htm",{"symbol":5,"form":4136,"filingdate":1647,"primarydocument":4204,"accessionnumber":4205,"filing_url":4206,"sec_url":4207},"axti20250703_8k.htm","0001437749-25-022428","https://www.sec.gov/Archives/edgar/data/1051627/000143774925022428/axti20250703_8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000143774925022428/0001437749-25-022428-index.htm",{"symbol":5,"form":4136,"filingdate":1697,"primarydocument":4209,"accessionnumber":4210,"filing_url":4211,"sec_url":4212},"axti20250611_8k.htm","0001437749-25-020087","https://www.sec.gov/Archives/edgar/data/1051627/000143774925020087/axti20250611_8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000143774925020087/0001437749-25-020087-index.htm",{"symbol":5,"form":4136,"filingdate":1764,"primarydocument":4214,"accessionnumber":4215,"filing_url":4216,"sec_url":4217},"axti-20250515x8k.htm","0001558370-25-007952","https://www.sec.gov/Archives/edgar/data/1051627/000155837025007952/axti-20250515x8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837025007952/0001558370-25-007952-index.htm",{"symbol":5,"form":4157,"filingdate":1769,"primarydocument":4219,"accessionnumber":4220,"filing_url":4221,"sec_url":4222},"axti-20250331x10q.htm","0001558370-25-007751","https://www.sec.gov/Archives/edgar/data/1051627/000155837025007751/axti-20250331x10q.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837025007751/0001558370-25-007751-index.htm",{"symbol":5,"form":4136,"filingdate":1799,"primarydocument":4224,"accessionnumber":4225,"filing_url":4226,"sec_url":4227},"axti-20250501x8k.htm","0001558370-25-006107","https://www.sec.gov/Archives/edgar/data/1051627/000155837025006107/axti-20250501x8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837025006107/0001558370-25-006107-index.htm",{"symbol":5,"form":4130,"filingdate":1885,"primarydocument":4229,"accessionnumber":4230,"filing_url":4231,"sec_url":4232},"axti-20241231x10k.htm","0001558370-25-003004","https://www.sec.gov/Archives/edgar/data/1051627/000155837025003004/axti-20241231x10k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837025003004/0001558370-25-003004-index.htm",{"symbol":5,"form":4136,"filingdate":1920,"primarydocument":4234,"accessionnumber":4235,"filing_url":4236,"sec_url":4237},"axti-20250220x8k.htm","0001558370-25-001218","https://www.sec.gov/Archives/edgar/data/1051627/000155837025001218/axti-20250220x8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837025001218/0001558370-25-001218-index.htm",{"symbol":5,"form":4157,"filingdate":2055,"primarydocument":4239,"accessionnumber":4240,"filing_url":4241,"sec_url":4242},"axti-20240930x10q.htm","0001558370-24-015320","https://www.sec.gov/Archives/edgar/data/1051627/000155837024015320/axti-20240930x10q.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837024015320/0001558370-24-015320-index.htm",{"symbol":5,"form":4136,"filingdate":2072,"primarydocument":4244,"accessionnumber":4245,"filing_url":4246,"sec_url":4247},"axti-20241031x8k.htm","0001558370-24-014054","https://www.sec.gov/Archives/edgar/data/1051627/000155837024014054/axti-20241031x8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837024014054/0001558370-24-014054-index.htm",{"symbol":5,"form":4157,"filingdate":2207,"primarydocument":4249,"accessionnumber":4250,"filing_url":4251,"sec_url":4252},"axti-20240630x10q.htm","0001558370-24-011747","https://www.sec.gov/Archives/edgar/data/1051627/000155837024011747/axti-20240630x10q.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837024011747/0001558370-24-011747-index.htm",{"symbol":5,"form":4136,"filingdate":2221,"primarydocument":4254,"accessionnumber":4255,"filing_url":4256,"sec_url":4257},"axti-20240801x8k.htm","0001558370-24-010602","https://www.sec.gov/Archives/edgar/data/1051627/000155837024010602/axti-20240801x8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837024010602/0001558370-24-010602-index.htm",{"symbol":5,"form":4136,"filingdate":2374,"primarydocument":4259,"accessionnumber":4260,"filing_url":4261,"sec_url":4262},"axti-20240516x8k.htm","0001558370-24-008474","https://www.sec.gov/Archives/edgar/data/1051627/000155837024008474/axti-20240516x8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837024008474/0001558370-24-008474-index.htm",{"symbol":5,"form":4157,"filingdate":2387,"primarydocument":4264,"accessionnumber":4265,"filing_url":4266,"sec_url":4267},"axti-20240331x10q.htm","0001558370-24-007792","https://www.sec.gov/Archives/edgar/data/1051627/000155837024007792/axti-20240331x10q.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837024007792/0001558370-24-007792-index.htm",{"symbol":5,"form":4136,"filingdate":2400,"primarydocument":4269,"accessionnumber":4270,"filing_url":4271,"sec_url":4272},"axti-20240502x8k.htm","0001558370-24-006544","https://www.sec.gov/Archives/edgar/data/1051627/000155837024006544/axti-20240502x8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837024006544/0001558370-24-006544-index.htm",{"symbol":5,"form":4136,"filingdate":2442,"primarydocument":4274,"accessionnumber":4275,"filing_url":4276,"sec_url":4277},"axti-20240408x8k.htm","0001558370-24-004808","https://www.sec.gov/Archives/edgar/data/1051627/000155837024004808/axti-20240408x8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837024004808/0001558370-24-004808-index.htm",{"symbol":5,"form":4130,"filingdate":2490,"primarydocument":4279,"accessionnumber":4280,"filing_url":4281,"sec_url":4282},"axti-20231231x10k.htm","0001558370-24-003410","https://www.sec.gov/Archives/edgar/data/1051627/000155837024003410/axti-20231231x10k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837024003410/0001558370-24-003410-index.htm",{"symbol":5,"form":4136,"filingdate":2543,"primarydocument":4284,"accessionnumber":4285,"filing_url":4286,"sec_url":4287},"axti-20240222x8k.htm","0001558370-24-001530","https://www.sec.gov/Archives/edgar/data/1051627/000155837024001530/axti-20240222x8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837024001530/0001558370-24-001530-index.htm",{"symbol":5,"form":4157,"filingdate":2684,"primarydocument":4289,"accessionnumber":4290,"filing_url":4291,"sec_url":4292},"axti-20230930x10q.htm","0001558370-23-018573","https://www.sec.gov/Archives/edgar/data/1051627/000155837023018573/axti-20230930x10q.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837023018573/0001558370-23-018573-index.htm",{"symbol":5,"form":4136,"filingdate":2694,"primarydocument":4294,"accessionnumber":4295,"filing_url":4296,"sec_url":4297},"axti-20231102x8k.htm","0001558370-23-017419","https://www.sec.gov/Archives/edgar/data/1051627/000155837023017419/axti-20231102x8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837023017419/0001558370-23-017419-index.htm",{"symbol":5,"form":4157,"filingdate":4299,"primarydocument":4300,"accessionnumber":4301,"filing_url":4302,"sec_url":4303},"2023-08-09","axti-20230630x10q.htm","0001558370-23-014267","https://www.sec.gov/Archives/edgar/data/1051627/000155837023014267/axti-20230630x10q.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837023014267/0001558370-23-014267-index.htm",{"symbol":5,"form":4136,"filingdate":4305,"primarydocument":4306,"accessionnumber":4307,"filing_url":4308,"sec_url":4309},"2023-08-03","axti-20230803x8k.htm","0001558370-23-013229","https://www.sec.gov/Archives/edgar/data/1051627/000155837023013229/axti-20230803x8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837023013229/0001558370-23-013229-index.htm",{"symbol":5,"form":4136,"filingdate":4311,"primarydocument":4312,"accessionnumber":4313,"filing_url":4314,"sec_url":4315},"2023-07-05","axti-20230703x8k.htm","0001558370-23-011686","https://www.sec.gov/Archives/edgar/data/1051627/000155837023011686/axti-20230703x8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837023011686/0001558370-23-011686-index.htm",{"symbol":5,"form":4136,"filingdate":4317,"primarydocument":4318,"accessionnumber":4319,"filing_url":4320,"sec_url":4321},"2023-05-22","axti-20230518x8k.htm","0001558370-23-010304","https://www.sec.gov/Archives/edgar/data/1051627/000155837023010304/axti-20230518x8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837023010304/0001558370-23-010304-index.htm",{"symbol":5,"form":4157,"filingdate":4323,"primarydocument":4324,"accessionnumber":4325,"filing_url":4326,"sec_url":4327},"2023-05-10","axti-20230331x10q.htm","0001558370-23-009109","https://www.sec.gov/Archives/edgar/data/1051627/000155837023009109/axti-20230331x10q.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837023009109/0001558370-23-009109-index.htm",{"symbol":5,"form":4136,"filingdate":4329,"primarydocument":4330,"accessionnumber":4331,"filing_url":4332,"sec_url":4333},"2023-04-27","axti-20230427x8k.htm","0001558370-23-007061","https://www.sec.gov/Archives/edgar/data/1051627/000155837023007061/axti-20230427x8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837023007061/0001558370-23-007061-index.htm",{"symbol":5,"form":4130,"filingdate":4335,"primarydocument":4336,"accessionnumber":4337,"filing_url":4338,"sec_url":4339},"2023-03-16","axti-20221231x10k.htm","0001558370-23-004035","https://www.sec.gov/Archives/edgar/data/1051627/000155837023004035/axti-20221231x10k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837023004035/0001558370-23-004035-index.htm",{"symbol":5,"form":4136,"filingdate":4341,"primarydocument":4342,"accessionnumber":4343,"filing_url":4344,"sec_url":4345},"2023-02-16","axti-20230216x8k.htm","0001558370-23-001447","https://www.sec.gov/Archives/edgar/data/1051627/000155837023001447/axti-20230216x8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837023001447/0001558370-23-001447-index.htm",{"symbol":5,"form":4157,"filingdate":4347,"primarydocument":4348,"accessionnumber":4349,"filing_url":4350,"sec_url":4351},"2022-11-10","axti-20220930x10q.htm","0001558370-22-017428","https://www.sec.gov/Archives/edgar/data/1051627/000155837022017428/axti-20220930x10q.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837022017428/0001558370-22-017428-index.htm",{"symbol":5,"form":4136,"filingdate":4353,"primarydocument":4354,"accessionnumber":4355,"filing_url":4356,"sec_url":4357},"2022-10-27","axti-20221027x8k.htm","0001558370-22-015506","https://www.sec.gov/Archives/edgar/data/1051627/000155837022015506/axti-20221027x8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837022015506/0001558370-22-015506-index.htm",{"symbol":5,"form":4136,"filingdate":4359,"primarydocument":4360,"accessionnumber":4361,"filing_url":4362,"sec_url":4363},"2022-10-03","axti-20221003x8k.htm","0001558370-22-014787","https://www.sec.gov/Archives/edgar/data/1051627/000155837022014787/axti-20221003x8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837022014787/0001558370-22-014787-index.htm",{"symbol":5,"form":4188,"filingdate":4365,"primarydocument":4366,"accessionnumber":4367,"filing_url":4368,"sec_url":4369},"2022-08-19","axti-20220519x8ka.htm","0001558370-22-013815","https://www.sec.gov/Archives/edgar/data/1051627/000155837022013815/axti-20220519x8ka.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837022013815/0001558370-22-013815-index.htm",{"symbol":5,"form":4157,"filingdate":4371,"primarydocument":4372,"accessionnumber":4373,"filing_url":4374,"sec_url":4375},"2022-08-12","axti-20220630x10q.htm","0001558370-22-013498","https://www.sec.gov/Archives/edgar/data/1051627/000155837022013498/axti-20220630x10q.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837022013498/0001558370-22-013498-index.htm",{"symbol":5,"form":4136,"filingdate":4377,"primarydocument":4378,"accessionnumber":4379,"filing_url":4380,"sec_url":4381},"2022-08-02","axti-20220801x8k.htm","0001558370-22-011572","https://www.sec.gov/Archives/edgar/data/1051627/000155837022011572/axti-20220801x8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837022011572/0001558370-22-011572-index.htm",{"symbol":5,"form":4136,"filingdate":4383,"primarydocument":4384,"accessionnumber":4385,"filing_url":4386,"sec_url":4387},"2022-07-28","axti-20220728x8k.htm","0001558370-22-011264","https://www.sec.gov/Archives/edgar/data/1051627/000155837022011264/axti-20220728x8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837022011264/0001558370-22-011264-index.htm",{"symbol":5,"form":4136,"filingdate":4389,"primarydocument":4390,"accessionnumber":4391,"filing_url":4392,"sec_url":4393},"2022-07-12","axti-20220712x8k.htm","0001558370-22-010636","https://www.sec.gov/Archives/edgar/data/1051627/000155837022010636/axti-20220712x8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837022010636/0001558370-22-010636-index.htm",{"symbol":5,"form":4136,"filingdate":4395,"primarydocument":4396,"accessionnumber":4397,"filing_url":4398,"sec_url":4399},"2022-07-06","axti-20220705x8k.htm","0001558370-22-010554","https://www.sec.gov/Archives/edgar/data/1051627/000155837022010554/axti-20220705x8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837022010554/0001558370-22-010554-index.htm",{"symbol":5,"form":4136,"filingdate":4401,"primarydocument":4402,"accessionnumber":4403,"filing_url":4404,"sec_url":4405},"2022-06-17","axti-20220617x8k.htm","0001558370-22-010098","https://www.sec.gov/Archives/edgar/data/1051627/000155837022010098/axti-20220617x8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837022010098/0001558370-22-010098-index.htm",{"symbol":5,"form":4136,"filingdate":4407,"primarydocument":4408,"accessionnumber":4409,"filing_url":4410,"sec_url":4411},"2022-05-24","axti-20220519x8k.htm","0001558370-22-009303","https://www.sec.gov/Archives/edgar/data/1051627/000155837022009303/axti-20220519x8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837022009303/0001558370-22-009303-index.htm",{"symbol":5,"form":4157,"filingdate":4413,"primarydocument":4414,"accessionnumber":4415,"filing_url":4416,"sec_url":4417},"2022-05-09","axti-20220331x10q.htm","0001558370-22-007829","https://www.sec.gov/Archives/edgar/data/1051627/000155837022007829/axti-20220331x10q.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837022007829/0001558370-22-007829-index.htm",{"symbol":5,"form":4136,"filingdate":4419,"primarydocument":4420,"accessionnumber":4421,"filing_url":4422,"sec_url":4423},"2022-04-28","axti-20220428x8k.htm","0001558370-22-006282","https://www.sec.gov/Archives/edgar/data/1051627/000155837022006282/axti-20220428x8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837022006282/0001558370-22-006282-index.htm",{"symbol":5,"form":4136,"filingdate":4425,"primarydocument":4426,"accessionnumber":4427,"filing_url":4428,"sec_url":4429},"2022-04-18","axti-20220418x8k.htm","0001558370-22-005549","https://www.sec.gov/Archives/edgar/data/1051627/000155837022005549/axti-20220418x8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837022005549/0001558370-22-005549-index.htm",{"symbol":5,"form":4130,"filingdate":4431,"primarydocument":4432,"accessionnumber":4433,"filing_url":4434,"sec_url":4435},"2022-03-15","axti-20211231x10k.htm","0001558370-22-003664","https://www.sec.gov/Archives/edgar/data/1051627/000155837022003664/axti-20211231x10k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837022003664/0001558370-22-003664-index.htm",{"symbol":5,"form":4136,"filingdate":4437,"primarydocument":4438,"accessionnumber":4439,"filing_url":4440,"sec_url":4441},"2022-02-16","axti-20220216x8k.htm","0001558370-22-001270","https://www.sec.gov/Archives/edgar/data/1051627/000155837022001270/axti-20220216x8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837022001270/0001558370-22-001270-index.htm",{"symbol":5,"form":4136,"filingdate":4443,"primarydocument":4444,"accessionnumber":4445,"filing_url":4446,"sec_url":4447},"2022-01-10","axti-20220110x8k.htm","0001558370-22-000165","https://www.sec.gov/Archives/edgar/data/1051627/000155837022000165/axti-20220110x8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837022000165/0001558370-22-000165-index.htm",{"symbol":5,"form":4136,"filingdate":4449,"primarydocument":4450,"accessionnumber":4451,"filing_url":4452,"sec_url":4453},"2022-01-03","axti-20211229x8k.htm","0001558370-22-000014","https://www.sec.gov/Archives/edgar/data/1051627/000155837022000014/axti-20211229x8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837022000014/0001558370-22-000014-index.htm",{"symbol":5,"form":4157,"filingdate":4455,"primarydocument":4456,"accessionnumber":4457,"filing_url":4458,"sec_url":4459},"2021-11-12","axti-20210930x10q.htm","0001558370-21-015790","https://www.sec.gov/Archives/edgar/data/1051627/000155837021015790/axti-20210930x10q.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837021015790/0001558370-21-015790-index.htm",{"symbol":5,"form":4136,"filingdate":4461,"primarydocument":4462,"accessionnumber":4463,"filing_url":4464,"sec_url":4465},"2021-10-27","axti-20211027x8k.htm","0001558370-21-013617","https://www.sec.gov/Archives/edgar/data/1051627/000155837021013617/axti-20211027x8k.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837021013617/0001558370-21-013617-index.htm",[4467,4486,4500,4516,4530,4541,4551,4563,4572,4586,4600,4612,4643,4653,4664,4672,4683,4705,4716,4724,4732,4743,4752,4760,4768,4780,4788,4801,4810,4821,4829,4837,4851,4862,4873],{"symbol":5,"accessionnumber":4468,"filingdate":232,"sec_url":4469,"tags":4470,"headline":4474,"summary":4475,"sector":4476,"industry":4477,"date_processed":4478,"impact_score":4479,"exhibits":4480,"isLocked":4485},"0001437749-26-025061","https://www.sec.gov/Archives/edgar/data/1051627/000143774926025061/0001437749-26-025061-index.htm",{"events":4471},[4472,4473],"Earnings Beat","General Statement","AXT, Inc. Reports Strong Q2 2026 Financial Results","AXT, Inc. announced its financial results for the second quarter of 2026, reporting a significant increase in revenue to $47.6 million, up from $26.9 million in Q1 2026 and $18.0 million in Q2 2025. The company's GAAP gross margin improved to 44.9% from 29.6% in Q1 2026 and 8.0% in Q2 2025. GAAP net income was $11.1 million, compared to a loss of $1.6 million in Q1 2026 and a loss of $7.0 million in Q2 2025. Non-GAAP net income, excluding stock-based compensation, was $11.9 million. The company also provided a reconciliation of GAAP to non-GAAP financial measures.","Manufacturing","Semiconductors & Related Devices","2026-07-30 20:17:47","MEDIUM",[4481],{"exhibit_number":4482,"htm_reference":4483,"full_url":4484},"EX-99.1","ex_974537.htm","https://www.sec.gov/Archives/edgar/data/1051627/000143774926025061/ex_974537.htm",false,{"symbol":5,"accessionnumber":4487,"filingdate":238,"sec_url":4488,"tags":4489,"headline":4493,"summary":4494,"sector":4476,"industry":4477,"date_processed":4495,"impact_score":4479,"exhibits":4496,"isLocked":4485},"0001437749-26-024883","https://www.sec.gov/Archives/edgar/data/1051627/000143774926024883/0001437749-26-024883-index.htm",{"events":4490},[4491,4492],"New Major Contract","Strategic Partnership","AXT, Inc. Announces Long-Term Supply Agreement with Lumentum","AXT, Inc. has entered into a six-year Capacity Reservation Agreement with Lumentum Operations, LLC for the supply of indium phosphide wafer substrates. Under the terms of the agreement, AXT will reserve a minimum annual commitment of the substrates for Lumentum, with an initial deposit of $43,500,000 due within 30 business days and a second deposit of $43,500,000 to be determined in 2028. The deposits will be applied as shipment credits towards the purchase of the substrates. The agreement can be renewed for additional one-year periods.","2026-07-29 20:18:40",[4497],{"exhibit_number":4482,"htm_reference":4498,"full_url":4499},"ex_993544.htm","https://www.sec.gov/Archives/edgar/data/1051627/000143774926024883/ex_993544.htm",{"symbol":5,"accessionnumber":4501,"filingdate":238,"sec_url":4502,"tags":4503,"headline":4507,"summary":4508,"sector":4476,"industry":4477,"date_processed":4509,"impact_score":4510,"exhibits":4511,"isLocked":4485},"0001437749-26-024882","https://www.sec.gov/Archives/edgar/data/1051627/000143774926024882/0001437749-26-024882-index.htm",{"events":4504},[4505,4506],"Bylaw Amendment","Material Modification of Rights of Security Holders","AXT, Inc. Reduces Shareholder Meeting Quorum","On July 26, 2026, AXT, Inc.'s Board of Directors approved an amendment to the company's Second Amended and Restated Bylaws, reducing the quorum required for shareholder meetings from a majority to thirty-three and one-third percent of all shares of stock entitled to vote at the meeting. This change is effective immediately.","2026-07-29 20:18:42","HIGH",[4512],{"exhibit_number":4513,"htm_reference":4514,"full_url":4515},"EX-3.1","ex_995265.htm","https://www.sec.gov/Archives/edgar/data/1051627/000143774926024882/ex_995265.htm",{"symbol":5,"accessionnumber":4517,"filingdate":267,"sec_url":4518,"tags":4519,"headline":4523,"summary":4524,"sector":4476,"industry":4477,"date_processed":4525,"impact_score":4510,"exhibits":4526,"isLocked":4485},"0001437749-26-024184","https://www.sec.gov/Archives/edgar/data/1051627/000143774926024184/0001437749-26-024184-index.htm",{"events":4520},[4521,4522],"Board Member Appointed","Key Executive Appointment","AXT, Inc. Appoints Jia-Bin Duh to Board of Directors","On July 16, 2026, AXT, Inc. expanded its Board of Directors from five to six members with the appointment of Jia-Bin Duh as a Class III Director and independent director. Mr. Duh, who brings over 30 years of senior executive leadership and investor experience in the technology and consumer sectors, particularly in Greater China, will serve on the audit, compensation, and nominating and corporate governance committees. His extensive background includes leadership roles at major multinational corporations such as Hewlett-Packard, Microsoft, and Cisco Systems. Mr. Duh's term will expire at the Company's annual meeting of stockholders in 2028. He will receive compensation under the Company's existing non-employee director compensation policy.","2026-07-22 21:06:40",[4527],{"exhibit_number":4482,"htm_reference":4528,"full_url":4529},"ex_990254.htm","https://www.sec.gov/Archives/edgar/data/1051627/000143774926024184/ex_990254.htm",{"symbol":5,"accessionnumber":4531,"filingdate":325,"sec_url":4532,"tags":4533,"headline":4537,"summary":4538,"sector":4476,"industry":4477,"date_processed":4539,"impact_score":4479,"exhibits":4540,"isLocked":4485},"0001437749-26-022984","https://www.sec.gov/Archives/edgar/data/1051627/000143774926022984/0001437749-26-022984-index.htm",{"events":4534},[4535,4536],"IPO Completed","Strategic Partnership Announced","Tongmei Withdraws IPO Application from STAR Market; Shifts Focus to Hong Kong Exchange","On June 26, 2026, Beijing Tongmei Xtal Technology Co., Ltd., a majority-controlled subsidiary of AXT, Inc., withdrew its application for an initial public offering (IPO) on the Shanghai Stock Exchange's STAR Market. This withdrawal triggers a redemption right for the private equity funds that invested in Tongmei, allowing them to redeem their investments at the original amount without interest. AXT, Inc. and Tongmei are in discussions with these funds to determine the next steps. The Company is shifting its focus towards a listing on the Hong Kong Stock Exchange, where it plans to emphasize its indium phosphide (InP) business to address the growing demand for InP substrates in high-speed optical data transmission and artificial intelligence data center applications.","2026-07-08 13:29:56",[],{"symbol":5,"accessionnumber":4542,"filingdate":342,"sec_url":4543,"tags":4544,"headline":4547,"summary":4548,"sector":4476,"industry":4477,"date_processed":4549,"impact_score":4479,"exhibits":4550,"isLocked":4485},"0001437749-26-022557","https://www.sec.gov/Archives/edgar/data/1051627/000143774926022557/0001437749-26-022557-index.htm",{"events":4545},[4491,4492,4546],"Securities Purchase Agreement","AXT, Inc. Enters into Major Supply Agreement with Coherent Corp","On June 26, 2026, AXT, Inc. through its subsidiary AXT-Tongmei, Inc., entered into a Master Development and Supply Agreement with Coherent Corp. The agreement involves a prepayment of $22,288,500 for the supply of 6-inch indium phosphide wafer substrates over an initial term of three years. AXT has committed to increasing its manufacturing capacity and delivering a specified capacity to Coherent, with provisions for termination and refunds under certain conditions.","2026-07-02 21:03:40",[],{"symbol":5,"accessionnumber":4552,"filingdate":387,"sec_url":4553,"tags":4554,"headline":4556,"summary":4557,"sector":4476,"industry":4477,"date_processed":4558,"impact_score":4510,"exhibits":4559,"isLocked":4485},"0001437749-26-021307","https://www.sec.gov/Archives/edgar/data/1051627/000143774926021307/0001437749-26-021307-index.htm",{"events":4555},[4521,4522],"AXT, Inc. Appoints Tracy Liu to Board of Directors","AXT, Inc. announced on June 17, 2026, the appointment of Tracy Liu to its Board of Directors, expanding the Board from four to five members. Ms. Liu, with over 30 years of business advisory experience, tax strategy, and accounting, will serve as a Class II Director and independent director. She will also join the audit, compensation, and nominating and corporate governance committees. Ms. Liu's term will expire at the Company's annual meeting of stockholders in 2028. She will receive compensation under the Company's non-employee director policy, including an initial award of 2,500 shares of restricted stock and a prorated annual equity grant of 726 shares of restricted stock, both vesting on May 14, 2027. Ms. Liu currently serves as an independent director and Chair of the Audit Committee of ACM Research, Inc. and was the Chairperson of the Supervisory Board of ACM Shanghai until the STAR Market requirement for a supervisory board ended.","2026-06-22 20:09:41",[4560],{"exhibit_number":4482,"htm_reference":4561,"full_url":4562},"ex_979741.htm","https://www.sec.gov/Archives/edgar/data/1051627/000143774926021307/ex_979741.htm",{"symbol":5,"accessionnumber":4564,"filingdate":399,"sec_url":4565,"tags":4566,"headline":4568,"summary":4569,"sector":4476,"industry":4477,"date_processed":4570,"impact_score":4479,"exhibits":4571,"isLocked":4485},"0001437749-26-020978","https://www.sec.gov/Archives/edgar/data/1051627/000143774926020978/0001437749-26-020978-index.htm",{"events":4567},[4491,4492],"AXT, Inc. Subsidiary Enters Long-term Supply Agreement for InP Wafer Substrates","On June 11, 2026, Beijing Tongmei Xtal Technology Co., Ltd., a subsidiary of AXT, Inc., entered into a Long-term Supply Agreement with Nanjing Casela Technologies Corporation, Ltd. The agreement commits Casela to purchase a fixed aggregate quantity of indium phosphide wafer substrates from Tongmei for a total price of approximately US$25.4 million during 2027. Casela is required to make a 50% prepayment within 15 business days of the agreement's entry into force, with the remaining 50% due by December 31, 2026. The agreement includes provisions for prioritizing Casela's demand and consequences for fundamental breaches, such as termination and forfeiture of payments.","2026-06-17 20:16:40",[],{"symbol":5,"accessionnumber":4573,"filingdate":435,"sec_url":4574,"tags":4575,"headline":4579,"summary":4580,"sector":4476,"industry":4477,"date_processed":4581,"impact_score":4510,"exhibits":4582,"isLocked":4485},"0001437749-26-020004","https://www.sec.gov/Archives/edgar/data/1051627/000143774926020004/0001437749-26-020004-index.htm",{"events":4576},[4577,4521,4473,4578],"Authorized Share Increase","Stock Split","AXT, Inc. Increases Authorized Common Shares","AXT, Inc. has amended its Restated Certificate of Incorporation to increase the number of authorized shares of common stock from 70,000,000 to 120,000,000, effective upon filing. This amendment was approved by a majority of stockholders at the 2026 Annual Meeting of Stockholders, along with the election of two new Class I directors, an advisory vote on executive compensation, and the ratification of BPM as the independent registered public accounting firm for the fiscal year ending December 31, 2026.","2026-06-09 20:23:41",[4583],{"exhibit_number":4513,"htm_reference":4584,"full_url":4585},"ex_974149.htm","https://www.sec.gov/Archives/edgar/data/1051627/000143774926020004/ex_974149.htm",{"symbol":5,"accessionnumber":4587,"filingdate":531,"sec_url":4588,"tags":4589,"headline":4593,"summary":4594,"sector":4476,"industry":4477,"date_processed":4595,"impact_score":4510,"exhibits":4596,"isLocked":4485},"0001213900-26-057122","https://www.sec.gov/Archives/edgar/data/1051627/000121390026057122/0001213900-26-057122-index.htm",{"events":4590},[4591,4592],"CEO Resignation","New CEO Appointed","AXT, Inc. Adjourns 2026 Annual Meeting Due to Lack of Quorum","On May 14, 2026, AXT, Inc. (NasdaqGS: AXTI) adjourned its 2026 Annual Meeting of Stockholders due to a lack of the required quorum. The meeting has been rescheduled to June 4, 2026, at 11:00 a.m. Pacific Time at the Company's headquarters in Fremont, California. The Company encourages stockholders to vote on the proposals set forth in the definitive proxy statement filed with the SEC on March 31, 2026. No changes have been made to the proposals to be voted on by stockholders at the annual meeting. The Company has engaged Alliance Advisors to assist in obtaining adequate votes to achieve the required quorum.","2026-05-15 11:16:43",[4597],{"exhibit_number":4482,"htm_reference":4598,"full_url":4599},"ea029093701ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1051627/000121390026057122/ea029093701ex99-1.htm",{"symbol":5,"accessionnumber":4601,"filingdate":595,"sec_url":4602,"tags":4603,"headline":4605,"summary":4606,"sector":4476,"industry":4477,"date_processed":4607,"impact_score":4479,"exhibits":4608,"isLocked":4485},"0001437749-26-014204","https://www.sec.gov/Archives/edgar/data/1051627/000143774926014204/0001437749-26-014204-index.htm",{"events":4604},[4472,4473,4535],"AXT, Inc. Reports First Quarter 2026 Financial Results","AXT, Inc. reported financial results for the first quarter of 2026, showing an increase in revenue to $26.9 million compared to $19.4 million in the first quarter of 2025. The company reported a GAAP gross margin of 29.6% and a non-GAAP gross margin of 29.9%. AXT, Inc. reported a GAAP net loss of $1.6 million and a non-GAAP net loss of $0.6 million. The company also announced a capital raise of $632.5 million and provided an update on the progress of its subsidiary's IPO on the STAR Market.","2026-04-30 20:13:55",[4609],{"exhibit_number":4482,"htm_reference":4610,"full_url":4611},"ex_906119.htm","https://www.sec.gov/Archives/edgar/data/1051627/000143774926014204/ex_906119.htm",{"symbol":5,"accessionnumber":4613,"filingdate":634,"sec_url":4614,"tags":4615,"headline":4620,"summary":4621,"sector":4476,"industry":4477,"date_processed":4622,"impact_score":4510,"exhibits":4623,"isLocked":4485},"0001213900-26-045867","https://www.sec.gov/Archives/edgar/data/1051627/000121390026045867/0001213900-26-045867-index.htm",{"events":4616},[4617,4618,4578,4619],"Public Offering Completed","New Debt Issued","Key Executive Departure","AXT Announces Public Offering of Common Stock","AXT, Inc. announced a public offering of common stock to raise funds for increasing production capacity of indium phosphide substrates, R&D, and general corporate purposes. The offering includes an option for underwriters to purchase additional shares. The company's executives and directors have entered into a lock-up agreement.","2026-04-21 11:05:55",[4624,4628,4632,4636,4639],{"exhibit_number":4625,"htm_reference":4626,"full_url":4627},"EX-1.1","ea028695701ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1051627/000121390026045867/ea028695701ex1-1.htm",{"exhibit_number":4629,"htm_reference":4630,"full_url":4631},"EX-5.1","ea028695701ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1051627/000121390026045867/ea028695701ex5-1.htm",{"exhibit_number":4633,"htm_reference":4634,"full_url":4635},"EX-10.1","ea028695701ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1051627/000121390026045867/ea028695701ex10-1.htm",{"exhibit_number":4482,"htm_reference":4637,"full_url":4638},"ea028695701ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1051627/000121390026045867/ea028695701ex99-1.htm",{"exhibit_number":4640,"htm_reference":4641,"full_url":4642},"EX-99.2","ea028695701ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1051627/000121390026045867/ea028695701ex99-2.htm",{"symbol":5,"accessionnumber":4644,"filingdate":640,"sec_url":4645,"tags":4646,"headline":4649,"summary":4650,"sector":4476,"industry":4477,"date_processed":4651,"impact_score":4510,"exhibits":4652,"isLocked":4485},"0001213900-26-045652","https://www.sec.gov/Archives/edgar/data/1051627/000121390026045652/0001213900-26-045652-index.htm",{"events":4647},[4648,4473],"Earnings Miss","AXT, Inc. Discloses Anticipated Q1 2026 Financial Results","On April 20, 2026, AXT, Inc. disclosed in a prospectus supplement that its anticipated revenues for the three months ended March 31, 2026, will range between $28 million and $26 million, with an anticipated net loss between $1.6 million and $2.6 million, or net loss per share (basic and diluted) of between $0.03 and $0.05. These preliminary results are subject to change and may differ from the final results in the Company's Quarterly Report on Form 10-Q.","2026-04-20 20:47:55",[],{"symbol":5,"accessionnumber":4138,"filingdate":875,"sec_url":4140,"tags":4654,"headline":4657,"summary":4658,"sector":4476,"industry":4477,"date_processed":4659,"impact_score":4510,"exhibits":4660,"isLocked":4485},{"events":4655},[4648,4473,4656],"Corporate Update","AXT, Inc. Reports Fourth Quarter and Fiscal Year 2025 Financial Results","AXT, Inc. reported a net loss of $3.5 million for the fourth quarter of 2025, and a net loss of $21.3 million for the full fiscal year, with a decrease in revenue from $99.4 million in 2024 to $88.3 million in 2025. Despite the overall losses, management remains optimistic about growth prospects for 2026, driven by expansion in indium phosphide manufacturing and broadening of the customer base.","2026-02-19 21:16:41",[4661],{"exhibit_number":4482,"htm_reference":4662,"full_url":4663},"ex_878149.htm","https://www.sec.gov/Archives/edgar/data/1051627/000143774926004731/ex_878149.htm",{"symbol":5,"accessionnumber":4143,"filingdate":956,"sec_url":4145,"tags":4665,"headline":4668,"summary":4669,"sector":4476,"industry":4477,"date_processed":4670,"impact_score":4510,"exhibits":4671,"isLocked":4485},{"events":4666},[4521,4667,4522],"Audit Firm Change","AXT, Inc. Re-Evaluates Director Independence; Audit Committee Changes","On January 26, 2026, AXT, Inc. announced that Mr. Leonard J. LeBlanc, previously appointed as a non-independent member of its Board, has been re-evaluated and determined to be independent under the Nasdaq Listing Rules. Consequently, Mr. LeBlanc has been appointed as Chair of the Audit Committee, succeeding Mr. Jesse Chen. Mr. LeBlanc is recognized as an 'audit committee financial expert' and will receive an annual cash retainer of $20,000 for his role. The Audit Committee will now consist of three independent members as required by Nasdaq Listing Rule 5605(c)(2)(A).","2026-01-29 21:06:56",[],{"symbol":5,"accessionnumber":4148,"filingdate":1027,"sec_url":4150,"tags":4673,"headline":4675,"summary":4676,"sector":4476,"industry":4477,"date_processed":4677,"impact_score":4678,"exhibits":4679,"isLocked":4485},{"events":4674},[4473],"AXT Updates Fourth Quarter 2025 Revenue Expectations","On January 8, 2026, AXT, Inc. updated its revenue expectations for the fourth quarter of 2025, citing fewer export control permits for indium phosphide being issued by China's Ministry of Commerce than previously expected. The company now expects revenue to be in the range of $22.5 to $23.5 million. This update follows the company's completion of a capital raise in December, with plans to use some of the proceeds to increase manufacturing capacity in anticipation of a multi-year trend in data center expansion. AXT's CEO, Morris Young, expressed optimism about the company's position to serve the global market with industry-leading technology and manufacturing capabilities.","2026-01-09 13:01:48","LOW",[4680],{"exhibit_number":4482,"htm_reference":4681,"full_url":4682},"ea027235801ex99-1_axtinc.htm","https://www.sec.gov/Archives/edgar/data/1051627/000121390026002690/ea027235801ex99-1_axtinc.htm",{"symbol":5,"accessionnumber":4153,"filingdate":1067,"sec_url":4155,"tags":4684,"headline":4689,"summary":4690,"sector":4476,"industry":4477,"date_processed":4691,"impact_score":4479,"exhibits":4692,"isLocked":4485},{"1.01":4685,"8.01":4686,"9.01":4687},[4546],[4617],[4688],"Exhibits Furnished","AXT Announces Pricing of Public Offering","AXT, Inc. announced the pricing of an underwritten public offering of 7,098,492 shares of common stock at $12.25 per share, expecting gross proceeds of approximately $87 million. The offering includes a 30-day option for the underwriter to purchase up to 1,064,773 additional shares, potentially raising an additional $13 million in gross proceeds if fully exercised. The net proceeds will be used to expand manufacturing capacity for indium phosphide substrates, for R&D, and for general corporate purposes.","2025-12-30 11:31:58",[4693,4696,4699,4702],{"exhibit_number":4625,"htm_reference":4694,"full_url":4695},"ea027106501ex1-1_axtinc.htm","https://www.sec.gov/Archives/edgar/data/1051627/000121390025126296/ea027106501ex1-1_axtinc.htm",{"exhibit_number":4629,"htm_reference":4697,"full_url":4698},"ea027106501ex5-1_axtinc.htm","https://www.sec.gov/Archives/edgar/data/1051627/000121390025126296/ea027106501ex5-1_axtinc.htm",{"exhibit_number":4633,"htm_reference":4700,"full_url":4701},"ea027106501ex10-1_axtinc.htm","https://www.sec.gov/Archives/edgar/data/1051627/000121390025126296/ea027106501ex10-1_axtinc.htm",{"exhibit_number":4482,"htm_reference":4703,"full_url":4704},"ea027106501ex99-1_axtinc.htm","https://www.sec.gov/Archives/edgar/data/1051627/000121390025126296/ea027106501ex99-1_axtinc.htm",{"symbol":5,"accessionnumber":4164,"filingdate":1292,"sec_url":4166,"tags":4706,"headline":4709,"summary":4710,"sector":4476,"industry":4477,"date_processed":4711,"impact_score":4678,"exhibits":4712,"isLocked":4485},{"2.02":4707,"9.01":4708},[4473],[4688],"AXT, Inc. Reports Third Quarter 2025 Financial Results and STAR Market Listing Update","AXT, Inc. reported a 250% sequential increase in indium phosphide revenues for Q3 2025, reaching a three-year high. Revenue for the quarter was $28.0 million, with a GAAP gross margin of 22.3%. The company also provided an update on its subsidiary's STAR Market listing process in China, which remains under review by regulatory authorities.","2025-10-30 20:18:41",[4713],{"exhibit_number":4482,"htm_reference":4714,"full_url":4715},"ex_854006.htm","https://www.sec.gov/Archives/edgar/data/1051627/000143774925032429/ex_854006.htm",{"symbol":5,"accessionnumber":4169,"filingdate":1541,"sec_url":4171,"tags":4717,"headline":4720,"summary":4721,"sector":4476,"industry":4477,"date_processed":4722,"impact_score":4678,"exhibits":4723,"isLocked":4485},{"7.01":4718},[4719],"Regulation FD Disclosure","AXT Subsidiary Receives Export Permits for Indium Phosphide","AXT, Inc.'s subsidiary, Beijing Tongmei Xtal Technology, has been granted export permits by the Ministry of Commerce of the People's Republic of China to resume shipping indium phosphide substrates to additional customers. This development is expected to generate several million dollars in revenue that was not factored into the Company's third quarter 2025 forecast.","2025-08-21 20:36:17",[],{"symbol":5,"accessionnumber":4179,"filingdate":1584,"sec_url":4181,"tags":4725,"headline":4728,"summary":4729,"sector":4476,"industry":4477,"date_processed":4730,"impact_score":4510,"exhibits":4731,"isLocked":4485},{"5.02":4726,"9.01":4727},[4521,4592],[4688],"AXT, Inc. Appoints New Board Member and Audit Committee Chair","On July 29, 2025, AXT, Inc. announced the appointment of Mr. Leonard J. Leblanc to its Board of Directors, effective immediately, to fill the vacancy due to the passing of Ms. Christine Russell. Mr. Leblanc, who previously served as a director from April 2003 to December 2021, will serve as a non-independent director until January 1, 2026. The Board also appointed Mr. Jesse Chen as the Chair of the Audit Committee, effective immediately. Mr. Chen, an independent director, is an audit committee financial expert as defined by SEC rules. Mr. Leblanc will receive compensation under the Company's non-employee director policy and there are no arrangements or understandings related to his appointment. There are no family relationships with other directors or officers.","2025-08-22 01:14:54",[],{"symbol":5,"accessionnumber":4184,"filingdate":1592,"sec_url":4186,"tags":4733,"headline":4736,"summary":4737,"sector":4476,"industry":4477,"date_processed":4738,"impact_score":4678,"exhibits":4739,"isLocked":4485},{"2.02":4734,"9.01":4735},[4473],[4688],"AXT, Inc. Reports Second Quarter 2025 Financial Results","AXT, Inc. reported a net loss of $7.0 million for the second quarter of 2025, compared to a net loss of $1.5 million for the same period in 2024. Revenue declined to $18.0 million from $27.9 million in the second quarter of 2024. The company experienced lower gross margins due to longer processing times for gallium arsenide export permits and sluggish demand in China. However, there was healthy growth in AI-related demand for indium phosphide in China. AXT, Inc. provides both GAAP and non-GAAP financial results, with non-GAAP results excluding stock-based compensation expense.","2025-08-22 01:59:58",[4740],{"exhibit_number":4482,"htm_reference":4741,"full_url":4742},"ex_827501.htm","https://www.sec.gov/Archives/edgar/data/1051627/000143774925024204/ex_827501.htm",{"symbol":5,"accessionnumber":4190,"filingdate":1612,"sec_url":4192,"tags":4744,"headline":4748,"summary":4749,"sector":4476,"industry":4477,"date_processed":4750,"impact_score":4479,"exhibits":4751,"isLocked":4485},{"3.01":4745,"9.01":4747},[4746],"Non-Compliance Notice",[4688],"AXT, Inc. Faces Nasdaq Delisting Risk Due to Audit Committee Non-Compliance","AXT, Inc. received a notification from The Nasdaq Stock Market on July 18, 2025, stating that the company is not in compliance with Nasdaq Listing Rule 5605(c)(2)(A) due to the passing of a member of its Audit Committee. Nasdaq provided the company a cure period until the earlier of the next annual meeting of shareholders or July 11, 2026, to regain compliance. AXT intends to address the issue by adding a new independent director to its Audit Committee.","2025-08-22 03:48:20",[],{"symbol":5,"accessionnumber":4195,"filingdate":1618,"sec_url":4197,"tags":4753,"headline":4756,"summary":4757,"sector":4476,"industry":4477,"date_processed":4758,"impact_score":4479,"exhibits":4759,"isLocked":4485},{"3.01":4754,"9.01":4755},[4746],[4688],"AXT, Inc. Non-Compliance with Nasdaq Listing Rule","On July 18, 2025, AXT, Inc. notified The Nasdaq Stock Market that it is not compliant with Nasdaq Listing Rule 5605(c)(2)(A) due to the recent passing of Ms. Christine Russell, which has reduced the number of independent directors on its Audit Committee to below the required minimum. Nasdaq has provided a cure period until the earlier of the Company's next annual meeting of shareholders or July 11, 2026, for the Company to regain compliance. AXT, Inc. intends to add a new independent director to the Audit Committee prior to the expiration of the cure period. Additionally, the filing includes the submission of an XBRL data file as an exhibit.","2025-08-22 04:10:10",[],{"symbol":5,"accessionnumber":4200,"filingdate":1628,"sec_url":4202,"tags":4761,"headline":4764,"summary":4765,"sector":4476,"industry":4477,"date_processed":4766,"impact_score":4510,"exhibits":4767,"isLocked":4485},{"3.01":4762},[4763,4746],"Voluntary Delisting","AXT, Inc. Faces Delisting Risk Due to Board Member's Death","AXT, Inc. (AXTI) reported on July 14, 2025, that it may face delisting from The Nasdaq Stock Market due to the recent death of Ms. Christine Russell, an independent director, which has reduced the Audit Committee to below the required number of independent directors as per Nasdaq Listing Rule 5605(c)(2)(A). The company has until the earlier of its next annual meeting of stockholders or July 11, 2026, to regain compliance by adding a new independent director. The company is working to address the compliance issue promptly.","2025-08-22 04:51:56",[],{"symbol":5,"accessionnumber":4205,"filingdate":1647,"sec_url":4207,"tags":4769,"headline":4773,"summary":4774,"sector":4476,"industry":4477,"date_processed":4775,"impact_score":4678,"exhibits":4776,"isLocked":4485},{"2.02":4770,"7.01":4771,"9.01":4772},[4473],[4719],[4688],"AXT, Inc. Announces Preliminary Q2 2025 Revenue Range","AXT, Inc. announced a preliminary revenue range of $17.5 to $18 million for Q2 2025, below prior guidance of $20 to $22 million. The shortfall is due to slower export control permits for GaAs products and weaker demand in China. The company remains focused on gross margin improvement and expects to report Q2 2025 gross margins in the high single digits. Full financial results are scheduled for July 31, 2025.","2025-08-22 05:58:12",[4777],{"exhibit_number":4482,"htm_reference":4778,"full_url":4779},"ex_836361.htm","https://www.sec.gov/Archives/edgar/data/1051627/000143774925022428/ex_836361.htm",{"symbol":5,"accessionnumber":4210,"filingdate":1697,"sec_url":4212,"tags":4781,"headline":4784,"summary":4785,"sector":4476,"industry":4477,"date_processed":4786,"impact_score":4678,"exhibits":4787,"isLocked":4485},{"7.01":4782,"9.01":4783},[4719],[4688],"Beijing Tongmei Xtal Technology Resumes Shipping of Indium Phosphide Substrates","On June 11, 2025, Beijing Tongmei Xtal Technology, a subsidiary of AXT, Inc., received its initial export permits from the Ministry of Commerce of the People's Republic of China, enabling the resumption of shipping indium phosphide substrates to certain customers. This follows export controls imposed on items related to tungsten, tellurium, bismuth, molybdenum, and indium on February 4, 2025.","2025-08-22 15:17:47",[],{"symbol":5,"accessionnumber":4215,"filingdate":1764,"sec_url":4217,"tags":4789,"headline":4794,"summary":4795,"sector":4476,"industry":4477,"date_processed":4796,"impact_score":4479,"exhibits":4797,"isLocked":4485},{"5.02":4790,"5.07":4791,"9.01":4793},[4521],[4792],"Equity Plan Approved",[4688],"AXT, Inc. Approves 2025 Equity Incentive Plan and Shareholder Votes","On May 15, 2025, AXT, Inc. announced that its shareholders approved the AXT, Inc. 2025 Equity Incentive Plan, designed to attract and retain skilled employees and executive officers. The plan, which was earlier approved by the Board of Directors on April 2, 2025, allows for various equity grants. Additionally, the company's Annual Meeting saw the election of Christine Russell as a Class III director, approval of executive compensation on an advisory basis, and ratification of BPM LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2025.","2025-08-22 20:02:50",[4798],{"exhibit_number":4633,"htm_reference":4799,"full_url":4800},"axti-20250515xex10d1.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837025007952/axti-20250515xex10d1.htm",{"symbol":5,"accessionnumber":4225,"filingdate":1799,"sec_url":4227,"tags":4802,"headline":4806,"summary":4807,"sector":4476,"industry":4477,"date_processed":4808,"impact_score":4510,"exhibits":4809,"isLocked":4485},{"2.02":4803,"9.01":4804},[4648,4473],[4805],"No viable tag","AXT, Inc. Reports First Quarter 2025 Financial Results","AXT, Inc. announced its financial results for the first quarter of 2025, reporting a revenue of $19.4 million, a GAAP gross margin loss of (6.4)%, and a GAAP net loss of $8.8 million, or $0.20 per share. Non-GAAP gross margin loss was (6.1)%, and non-GAAP net loss was $8.2 million, or $0.19 per share. The decline in gross margin was due to reduced indium phosphide sales, significant yield reduction on gallium arsenide wafers, and under-absorbed factory overhead. The company also provided an update on its subsidiary's STAR Market IPO listing process.","2025-08-23 01:32:52",[],{"symbol":5,"accessionnumber":4235,"filingdate":1920,"sec_url":4237,"tags":4811,"headline":4814,"summary":4815,"sector":4476,"industry":4477,"date_processed":4816,"impact_score":4510,"exhibits":4817,"isLocked":4485},{"2.02":4812,"9.01":4813},[4648,4473],[4805],"AXT, Inc. Reports Year-End Financial Results for 2024","AXT, Inc. reported a 31% increase in revenue for the year 2024, reaching $99.4 million, compared to $75.8 million in 2023. The company's non-GAAP gross profit improved by 21% to $24.3% of revenue for the year. However, AXT, Inc. reported a net loss of $11.6 million for 2024, an improvement from the $17.9 million net loss in 2023. The fourth quarter of 2024 saw a net loss of $5.1 million, compared to $3.6 million in the fourth quarter of 2023.","2025-11-11 23:57:20",[4818],{"exhibit_number":4482,"htm_reference":4819,"full_url":4820},"axti-20250220xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837025001218/axti-20250220xex99d1.htm",{"symbol":5,"accessionnumber":4245,"filingdate":2072,"sec_url":4247,"tags":4822,"headline":4825,"summary":4826,"sector":4476,"industry":4477,"date_processed":4827,"impact_score":4678,"exhibits":4828,"isLocked":4485},{"2.02":4823,"9.01":4824},[4473],[4688],"AXT, Inc. Reports Third Quarter 2024 Financial Results","AXT, Inc. announced its financial results for the third quarter ended September 30, 2024. The company reported a revenue of $23.6 million, with a GAAP gross margin of 24.0% and a GAAP net loss of $2.9 million. The results showed significant year-over-year growth in revenue and gross margin, driven by strong demand for its compound semiconductor wafer substrates. The company also provided guidance for the upcoming quarter. Additionally, AXT, Inc. furnished its financial statements and exhibits related to the quarter.","2025-08-24 22:10:16",[],{"symbol":5,"accessionnumber":4255,"filingdate":2221,"sec_url":4257,"tags":4830,"headline":4833,"summary":4834,"sector":4476,"industry":4477,"date_processed":4835,"impact_score":4678,"exhibits":4836,"isLocked":4485},{"2.02":4831,"9.01":4832},[4473],[4688],"AXT, Inc. Reports Q2 2024 Financial Results: Revenue Growth and Operational Updates","AXT, Inc. reported a significant increase in quarterly revenue for the second quarter of 2024, with revenue up 23% sequentially and 50% year-over-year, reaching $27.9 million. The company noted improvements in gross margin and operational expenses. Despite these improvements, AXT, Inc. reported a net loss for the quarter, though the loss was narrower compared to the previous quarter. The press release included detailed financial tables and non-GAAP adjustments for stock-based compensation. Additionally, the company provided an update on the progress of its subsidiary's STAR Market IPO in China.","2025-08-23 17:19:55",[],{"symbol":5,"accessionnumber":4260,"filingdate":2374,"sec_url":4262,"tags":4838,"headline":4844,"summary":4845,"sector":4476,"industry":4477,"date_processed":4846,"impact_score":4510,"exhibits":4847,"isLocked":4485},{"5.02":4839,"5.07":4841,"9.01":4843},[4592,4840],"Severance Agreement",[4842],"Director Elections Results",[4688],"AXT, Inc. Announces Stockholder Approvals at Annual Meeting","AXT, Inc. announced that its stockholders approved several key proposals at the Annual Meeting held on May 16, 2024. These included the election of Jesse Chen as a Class II director, an advisory vote approving the compensation of named executive officers, approval of an amendment to the 2015 Equity Incentive Plan to increase share reserves by 3,600,000, and ratification of BPM LLP as the company's independent registered public accounting firm for the fiscal year ending December 31, 2024.","2025-08-22 21:31:35",[4848],{"exhibit_number":4633,"htm_reference":4849,"full_url":4850},"axti-20240516xex10d1.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837024008474/axti-20240516xex10d1.htm",{"symbol":5,"accessionnumber":4270,"filingdate":2400,"sec_url":4272,"tags":4852,"headline":4855,"summary":4856,"sector":4476,"industry":4477,"date_processed":4857,"impact_score":4678,"exhibits":4858,"isLocked":4485},{"2.02":4853,"9.01":4854},[4473],[4688],"AXT, Inc. Announces First Quarter 2024 Financial Results","AXT, Inc. reported financial results for the first quarter of 2024, showing an 11% sequential growth in revenue to $22.7 million. The company reported a GAAP gross margin of 26.9% and a non-GAAP gross margin of 27.3%. Despite the revenue growth, AXT, Inc. reported a GAAP net loss of $2.1 million for the quarter, compared to a net loss of $3.6 million in the fourth quarter of 2023. Management highlighted new catalysts, such as artificial intelligence, providing incremental opportunities for advanced compound semiconductor materials.","2025-08-22 17:15:41",[4859],{"exhibit_number":4482,"htm_reference":4860,"full_url":4861},"axti-20240502xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837024006544/axti-20240502xex99d1.htm",{"symbol":5,"accessionnumber":4275,"filingdate":2442,"sec_url":4277,"tags":4863,"headline":4866,"summary":4867,"sector":4476,"industry":4477,"date_processed":4868,"impact_score":4479,"exhibits":4869,"isLocked":4485},{"2.02":4864,"9.01":4865},[4472],[4805],"AXT, Inc. Expects to Report Q1 2024 Revenue Exceeding Guidance","AXT, Inc. announced preliminary revenue for the first quarter of 2024, exceeding prior guidance by reporting revenue in the range of $22.4 to $22.7 million. This reflects growth in demand for their compound semiconductor substrates across various applications. The company will release its final financial results on May 2, 2024.","2025-08-22 13:49:31",[4870],{"exhibit_number":4482,"htm_reference":4871,"full_url":4872},"axti-20240408xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837024004808/axti-20240408xex99d1.htm",{"symbol":5,"accessionnumber":4285,"filingdate":2543,"sec_url":4287,"tags":4874,"headline":4877,"summary":4878,"sector":4476,"industry":4477,"date_processed":4879,"impact_score":4678,"exhibits":4880,"isLocked":4485},{"2.02":4875,"9.01":4876},[4473],[4688],"AXT, Inc. Announces Fourth Quarter and Fiscal Year 2023 Financial Results","AXT, Inc. reported its financial results for Q4 and FY 2023, showing revenue of $20.4 million for Q4 2023 and $75.8 million for FY 2023. The company reported a net loss of $3.6 million for Q4 2023 and $17.9 million for FY 2023 on a GAAP basis. Management highlighted market recovery signs with increased orders for indium phosphide, but acknowledged overall demand remained soft. The company plans to continue focusing on cost savings and efficiency, with optimism for 2024 driven by new opportunities in AI.","2025-08-22 04:44:52",[4881],{"exhibit_number":4482,"htm_reference":4882,"full_url":4883},"axti-20240222xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1051627/000155837024001530/axti-20240222xex99d1.htm",null,1789889654641]