[{"data":1,"prerenderedAt":6251},["ShallowReactive",2],{"company-overview-ASTS":3},{"company_profile":4,"ohlc":24,"spy":3748,"trading_signals":5024,"company_actions":5151,"filings_8k":5608,"report_history":6250,"insider_summary":6250,"filings_summary":6250,"financials_summary":6250,"institutional_summary":6250,"seo_links":6250},{"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},"ASTS","Ast Spacemobile Inc.","NASDAQ","XNGS","Technology","Communication Equipment",578,"https://ast-science.com","Ast Spacemobile Inc. is an innovative telecommunications company focused on transforming mobile connectivity through satellite technology. The company's primary mission is to develop and deploy the first and only space-based cellular broadband network directly accessible by standard mobile phones. This groundbreaking initiative aims to eliminate connectivity gaps in remote and underserved areas worldwide, significantly enhancing global communication networks. Ast Spacemobile Inc. is crucial to sectors like remote communications, emergency services, and developing markets where traditional cellular infrastructure is challenging to implement. With its headquarters in Midland, Texas, the company is at the forefront of marrying terrestrial mobile networks with satellite solutions, marking a significant shift in how broad-area coverage can be achieved. Their endeavor represents a pivotal advancement in the telecommunications industry, likely impacting global connectivity dynamics by extending the reach of mobile network operators beyond conventional terrestrial limitations.","Common Stock","Mr. Abel  Avellan","Midland International Air & Space Port","Midland",79706,"TX","United States","(432) 276-3966","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,72,78,84,90,96,101,107,113,119,125,130,135,141,147,152,158,164,170,176,181,187,193,199,205,211,217,223,229,234,239,245,251,257,263,269,275,280,284,289,294,299,305,309,315,321,327,333,339,345,350,356,361,365,371,377,383,389,395,400,406,412,418,424,430,435,441,447,453,459,465,471,477,483,489,495,501,507,513,519,525,531,537,543,549,554,560,566,571,577,582,588,594,600,603,609,615,620,626,631,637,643,646,652,658,664,670,676,680,686,692,697,703,709,715,721,726,732,738,744,750,756,761,767,773,779,784,790,795,801,807,813,819,823,829,835,841,846,852,856,862,865,870,876,881,887,892,897,903,908,914,920,926,931,937,943,949,955,961,967,972,978,984,989,995,1001,1007,1013,1019,1023,1028,1033,1039,1044,1050,1056,1062,1068,1074,1079,1085,1090,1096,1102,1107,1112,1118,1124,1130,1136,1142,1147,1151,1157,1163,1166,1172,1177,1183,1189,1195,1200,1205,1211,1216,1220,1225,1231,1236,1242,1247,1252,1256,1261,1267,1273,1279,1285,1290,1295,1299,1304,1309,1315,1321,1327,1333,1338,1344,1348,1354,1360,1364,1369,1375,1381,1387,1393,1399,1405,1411,1417,1423,1429,1435,1441,1447,1453,1459,1465,1471,1476,1482,1487,1493,1499,1504,1510,1516,1520,1526,1532,1538,1544,1550,1556,1562,1567,1573,1578,1583,1589,1595,1601,1607,1613,1618,1624,1629,1635,1641,1647,1653,1658,1664,1669,1675,1680,1686,1692,1698,1704,1710,1716,1722,1728,1733,1739,1744,1749,1755,1761,1767,1773,1777,1781,1786,1791,1796,1802,1808,1813,1819,1825,1831,1837,1843,1849,1855,1861,1867,1873,1879,1884,1890,1895,1900,1906,1911,1916,1922,1928,1934,1940,1946,1952,1957,1962,1968,1974,1979,1985,1991,1996,2002,2008,2012,2018,2024,2029,2034,2039,2045,2050,2056,2062,2068,2074,2080,2085,2091,2097,2101,2105,2109,2112,2118,2124,2130,2135,2139,2145,2150,2155,2160,2165,2171,2177,2183,2189,2195,2201,2207,2212,2216,2222,2227,2233,2236,2242,2247,2253,2259,2265,2270,2274,2279,2284,2287,2292,2297,2302,2308,2313,2319,2325,2331,2337,2343,2348,2352,2357,2363,2369,2373,2377,2381,2387,2389,2393,2397,2402,2407,2413,2419,2423,2428,2432,2436,2441,2445,2449,2452,2457,2461,2464,2469,2474,2477,2480,2485,2488,2492,2495,2498,2502,2506,2509,2513,2516,2521,2526,2528,2533,2539,2544,2547,2552,2555,2559,2563,2568,2571,2573,2577,2582,2587,2593,2596,2602,2608,2612,2617,2623,2627,2632,2635,2640,2643,2645,2649,2654,2658,2662,2665,2668,2672,2677,2680,2684,2687,2692,2696,2699,2703,2708,2713,2718,2723,2726,2730,2734,2738,2742,2747,2753,2757,2762,2767,2771,2776,2782,2788,2793,2799,2805,2811,2815,2820,2823,2827,2832,2837,2842,2847,2853,2859,2865,2869,2874,2879,2882,2888,2894,2900,2906,2912,2918,2924,2930,2936,2941,2947,2953,2958,2964,2969,2975,2981,2986,2991,2997,3001,3005,3010,3016,3021,3027,3032,3036,3041,3047,3053,3059,3065,3071,3076,3081,3086,3092,3097,3103,3109,3115,3121,3125,3131,3137,3142,3148,3154,3159,3164,3169,3174,3178,3182,3185,3189,3192,3194,3198,3202,3205,3208,3213,3217,3220,3223,3227,3230,3235,3239,3241,3244,3246,3248,3251,3255,3257,3260,3263,3268,3274,3280,3285,3290,3295,3300,3304,3308,3310,3314,3319,3324,3328,3332,3336,3339,3342,3344,3346,3349,3354,3359,3362,3366,3369,3372,3375,3377,3383,3388,3393,3396,3399,3404,3406,3408,3411,3413,3416,3419,3421,3424,3426,3428,3431,3433,3435,3437,3441,3445,3450,3455,3459,3462,3465,3471,3476,3480,3484,3489,3494,3498,3503,3508,3512,3517,3521,3527,3532,3538,3542,3548,3553,3557,3560,3564,3569,3572,3576,3578,3582,3586,3589,3591,3597,3600,3604,3609,3613,3615,3618,3622,3625,3630,3634,3637,3640,3644,3649,3653,3657,3661,3664,3666,3668,3670,3672,3674,3677,3680,3682,3684,3686,3688,3690,3693,3695,3699,3702,3705,3710,3714,3718,3723,3726,3729,3734,3736,3739,3742,3746],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",62.88,63.09,57.83,58.5,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",61.85,63.7,61.15,62.71,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",58.89,60.37,57.47,59.27,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",59.71,60.76,57.81,58.77,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",57.43,61.09,57.27,60,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",60.49,61.34,59.2,59.86,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",60.7,64.53,59.87,59.91,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":71},"2026-09-09",66.57,66.72,62.42,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",63.16,67.2,63.15,66.12,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",63.4,65.76,61.67,62.31,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",62.91,63.95,61.07,62.13,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",58.44,63.23,58,62.4,{"symbol":5,"time":97,"open":98,"high":30,"low":99,"close":100},"2026-09-01",57.36,55.7,55.8,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",57.44,59.4,56.5,59.1,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",61.05,61.19,57.55,58.05,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",60.55,61.63,59.95,61.44,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",60.94,62.01,59.43,59.88,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":122},"2026-08-25",63.28,64.23,60.9,{"symbol":5,"time":131,"open":132,"high":133,"low":83,"close":134},"2026-08-24",66.75,67.12,62.35,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-21",67.13,70.1,64.9,68.65,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-20",66.05,66.21,62.89,65.06,{"symbol":5,"time":148,"open":149,"high":75,"low":150,"close":151},"2026-08-19",66.91,64.01,66.43,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-08-18",67.63,68.56,66.01,67.07,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-17",70.62,74.46,70.5,71.14,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-14",71.04,72.99,68.83,70.98,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-13",72.17,75.08,71.26,71.52,{"symbol":5,"time":177,"open":178,"high":173,"low":179,"close":180},"2026-08-12",72.65,71.35,74.31,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-11",69.74,71.91,67.08,71.63,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-10",71.61,73.22,68.27,68.76,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-07",69.07,71.99,67.7,71.94,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-06",65.85,74.08,65.7,67.36,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-05",67.88,70.38,66.45,68.38,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-04",68.5,71.27,66.87,70.31,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-08-03",56.81,65.12,55.74,63.52,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-31",60.65,61.2,56.24,58.98,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":92},"2026-07-30",55.05,58.51,54.4,{"symbol":5,"time":235,"open":98,"high":236,"low":237,"close":238},"2026-07-29",59.37,52.8,53.03,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-28",56.29,57.99,53.36,56.55,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-27",56.43,59.5,56.15,58.29,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-24",59.45,59.46,55.73,56.2,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-23",59.97,62.83,57.66,59.18,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-22",62.75,63.92,61.23,61.95,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-21",58.88,64.63,58.8,63.34,{"symbol":5,"time":276,"open":277,"high":254,"low":278,"close":279},"2026-07-20",58.11,56.12,57.42,{"symbol":5,"time":281,"open":282,"high":82,"low":233,"close":283},"2026-07-17",54.85,57.8,{"symbol":5,"time":285,"open":59,"high":286,"low":287,"close":288},"2026-07-16",61.5,53.33,55.01,{"symbol":5,"time":290,"open":291,"high":208,"low":292,"close":293},"2026-07-15",68.86,64.59,66.31,{"symbol":5,"time":295,"open":296,"high":172,"low":297,"close":298},"2026-07-14",69.78,68.64,68.82,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-13",72,72.54,66.73,67.58,{"symbol":5,"time":306,"open":202,"high":202,"low":307,"close":308},"2026-07-10",71.3,73.32,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-07-09",75.34,75.53,71.77,73.88,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-07-08",73.76,77.97,73.2,74.95,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-07-07",79.07,80.09,74.1,74.21,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-06",86.29,88.25,80.11,80.64,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-02",87.42,90.64,81.85,85.13,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-07-01",86.91,91.82,83.4,86.1,{"symbol":5,"time":346,"open":347,"high":348,"low":347,"close":349},"2026-06-30",81.92,89.87,88.86,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-06-29",76.13,86.95,75.98,86.77,{"symbol":5,"time":357,"open":358,"high":319,"low":359,"close":360},"2026-06-26",64.68,64.51,71.45,{"symbol":5,"time":362,"open":192,"high":192,"low":363,"close":364},"2026-06-25",63.72,65.62,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-06-24",71.9,72.1,67.06,68.01,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-06-23",71.87,77.8,71.66,72.87,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-22",79.66,79.8,72.59,73.19,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-18",85.3,85.7,77.12,80.66,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-17",85.87,88.95,83.19,85.43,{"symbol":5,"time":396,"open":386,"high":397,"low":398,"close":399},"2026-06-16",89.6,82.11,82.25,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-06-15",86.03,89.76,83.99,87.57,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-12",97,97.73,81.5,82.41,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-11",87.47,98.1,86.92,97.56,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-10",88.8,93.1,87.12,87.32,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-09",97.23,100.94,85.5,88.71,{"symbol":5,"time":431,"open":432,"high":432,"low":433,"close":434},"2026-06-08",97.13,90.81,92.06,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-05",103.33,104.49,90.91,93.6,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-06-04",103.35,111.57,101.1,107.29,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-06-03",113.51,114.34,106.29,107.73,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-06-02",109.91,118.74,108.8,118.17,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-06-01",108.67,111.28,101.21,105.65,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-05-29",113.46,115.5,105.37,113.41,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-05-28",126.87,133.86,122,133.09,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":482},"2026-05-27",124,131.2,118.04,129.6,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-26",112.6,127.1,112.46,119.7,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-22",98.52,107.59,98.41,105.86,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-21",89.45,97.65,88.85,96.23,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-20",87.26,92.57,86.49,89.58,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-19",85.38,90.95,78.66,88.1,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-18",87.82,89.96,81.83,86.83,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-15",78.95,86.15,77.08,83.67,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-14",76.7,84.51,74.55,83.01,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-13",72.67,77.68,71.6,74.81,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-12",73.43,79.87,69.92,72.96,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-11",78.03,84.94,75.9,82.55,{"symbol":5,"time":550,"open":70,"high":551,"low":552,"close":553},"2026-05-08",75.4,66.11,75.05,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-05-07",72.38,73.75,64.91,65.35,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-06",66.27,71.49,65.75,70.68,{"symbol":5,"time":567,"open":568,"high":568,"low":569,"close":570},"2026-05-05",68.85,63.43,63.87,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-05-04",70.45,70.58,68.04,68.43,{"symbol":5,"time":578,"open":325,"high":579,"low":580,"close":581},"2026-05-01",74.61,70.61,70.89,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-04-30",72.28,74.36,70.14,73.9,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-04-29",71.19,71.23,67.49,69.85,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-28",75.22,76.61,70.99,71.88,{"symbol":5,"time":601,"open":527,"high":374,"low":587,"close":602},"2026-04-27",77.2,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-24",79,79.6,75.95,76.4,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-23",82.54,83.43,76.92,78.75,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":617},"2026-04-22",84.66,87.78,82.74,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-21",82.33,84.89,78.8,80.01,{"symbol":5,"time":627,"open":325,"high":628,"low":629,"close":630},"2026-04-20",81.1,73.5,81,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-17",89.89,91.77,84.91,85.53,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-16",87.36,91.1,86.5,90.94,{"symbol":5,"time":644,"open":499,"high":499,"low":645,"close":341},"2026-04-15",84.02,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-04-14",102.95,104.15,87.4,88.57,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-13",93.05,100.51,92.5,98.97,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-10",92.85,98.35,91.74,94.9,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-09",96.14,98.5,90.61,91.61,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-04-08",100.66,101.89,93.59,96.46,{"symbol":5,"time":677,"open":421,"high":678,"low":679,"close":504},"2026-04-07",95.66,89.61,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-04-06",93.94,99.72,92.77,94.81,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-04-02",79.2,92.94,78.91,92.62,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":404},"2026-04-01",84.53,88.45,83.07,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-03-31",77.24,83.28,75.93,82.87,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-03-30",79.54,79.86,71.85,73.82,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-03-27",89.44,90.25,78.52,78.67,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-26",93.55,95.75,87.2,87.86,{"symbol":5,"time":722,"open":723,"high":724,"low":499,"close":725},"2026-03-25",89.59,98.51,96.06,{"symbol":5,"time":727,"open":728,"high":729,"low":730,"close":731},"2026-03-24",87.25,89.32,82.85,86.98,{"symbol":5,"time":733,"open":734,"high":735,"low":736,"close":737},"2026-03-23",90.39,90.9,86.53,88.42,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-03-20",94.54,96.99,86.31,89.93,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-03-19",88.03,95.5,86.81,94.09,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-03-18",94.67,96.45,90.65,90.74,{"symbol":5,"time":757,"open":758,"high":759,"low":397,"close":760},"2026-03-17",89.92,97.4,95.7,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-03-16",88,90.35,85.05,89.11,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-13",89.02,92.45,85.66,86.34,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-12",87.04,90.36,83.91,87.09,{"symbol":5,"time":780,"open":781,"high":782,"low":428,"close":783},"2026-03-11",86.8,93.27,88.21,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-03-10",90,92.66,87.35,87.53,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":403},"2026-03-09",87.69,91.87,86.55,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-03-06",91.54,100.33,89.47,89.48,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-03-05",103.03,103.81,91.05,93.86,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2026-03-04",95.06,106.66,94.8,104.89,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-03-03",88.01,97.57,84.01,92.68,{"symbol":5,"time":820,"open":821,"high":353,"low":822,"close":416},"2026-03-02",78.85,78.14,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-02-27",82.72,83.5,77.17,79.19,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-02-26",81.9,87.74,81.21,85.76,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-02-25",87,88.58,82.32,82.36,{"symbol":5,"time":842,"open":843,"high":329,"low":844,"close":845},"2026-02-24",81.57,80.83,85.82,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-02-23",78.25,87.3,77.9,83.9,{"symbol":5,"time":853,"open":338,"high":778,"low":854,"close":855},"2026-02-20",79.51,80.2,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-02-19",82.88,86.72,82.1,86.4,{"symbol":5,"time":863,"open":530,"high":728,"low":860,"close":864},"2026-02-18",84.43,{"symbol":5,"time":866,"open":867,"high":868,"low":624,"close":869},"2026-02-17",80.87,84.82,83.03,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2026-02-13",82.14,85,80.1,82.51,{"symbol":5,"time":877,"open":878,"high":763,"low":879,"close":880},"2026-02-12",87.9,79.89,82.22,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-02-11",100.76,102.85,93.2,96.92,{"symbol":5,"time":888,"open":889,"high":890,"low":760,"close":891},"2026-02-10",100,101.37,96.27,{"symbol":5,"time":893,"open":655,"high":894,"low":895,"close":896},"2026-02-09",108.34,98.73,102.12,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":902},"2026-02-06",97.75,105.2,91.35,101.79,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":782},"2026-02-05",98.6,101.25,92.2,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":913},"2026-02-04",114.36,114.64,97.6,103.5,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":919},"2026-02-03",108,116.68,105.7,115.76,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":925},"2026-02-02",109.89,110.67,104.06,104.55,{"symbol":5,"time":927,"open":928,"high":929,"low":461,"close":930},"2026-01-30",120.74,129.89,111.21,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2026-01-29",122.4,123.6,113.35,122.09,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-01-28",113.53,124.32,111.6,121.23,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-01-27",106.28,112.23,103.27,111.34,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-01-26",112.55,113,103.75,104.78,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-23",115.53,119,111.25,113.57,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-22",109.68,120.09,105.8,116.37,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":913},"2026-01-21",116.6,120.93,96.93,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":977},"2026-01-20",113.1,119.89,111.03,112.44,{"symbol":5,"time":979,"open":980,"high":981,"low":982,"close":983},"2026-01-16",107.26,120.8,106.3,115.77,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":906},"2026-01-15",94.61,104.8,92.05,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-14",91.34,95.45,88.75,95.22,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":1000},"2026-01-13",96.74,98.28,91.63,92.72,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1005,"close":1006},"2026-01-12",95.44,101.29,93.51,98.39,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2026-01-09",90.3,101.68,90.15,97.67,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2026-01-08",88.63,93.99,86.85,90.56,{"symbol":5,"time":1020,"open":805,"high":1021,"low":777,"close":1022},"2026-01-07",95.34,85.73,{"symbol":5,"time":1024,"open":735,"high":1025,"low":1026,"close":1027},"2026-01-06",97.94,90.19,97.49,{"symbol":5,"time":1029,"open":1030,"high":770,"low":1031,"close":1032},"2026-01-05",82.03,80.88,90.92,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":1038},"2026-01-02",74.34,83.76,69.25,83.47,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":189,"close":1043},"2025-12-31",75,75.5,72.63,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2025-12-30",72.36,78.35,72.04,74.68,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2025-12-29",70.64,74.89,69.69,71.47,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2025-12-26",77,77.4,71.03,71.95,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-12-24",89.95,92.95,77.65,78.05,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-23",82.23,87.75,81.98,85.67,{"symbol":5,"time":1075,"open":379,"high":1076,"low":1077,"close":1078},"2025-12-22",87.03,77.92,86.48,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-19",67.73,76.44,67.32,75.84,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":150,"close":1089},"2025-12-18",65.2,67.68,65.93,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-17",70.02,70.39,61.4,61.86,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-12-16",65.61,68.88,65.25,68.37,{"symbol":5,"time":1103,"open":699,"high":1104,"low":1105,"close":1106},"2025-12-15",77.69,67.53,67.81,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":527},"2025-12-12",83.02,84.61,74.51,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-12-11",78.33,85.45,76.74,84.75,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-12-10",72.75,80.29,70.9,79.05,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-12-09",73.28,74.75,69.82,72.84,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-12-08",74.99,76.79,70.75,74,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-12-05",71.4,75.14,70.6,73.92,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":178},"2025-12-04",62.22,73.85,61.55,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":249,"close":118},"2025-12-03",57.58,61.88,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-12-02",53.22,57.86,53.08,56.89,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-12-01",54.35,54.39,52.2,52.61,{"symbol":5,"time":1164,"open":1165,"high":47,"low":100,"close":256},"2025-11-28",56.67,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-11-26",56.41,57.48,55.51,55.52,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1170},"2025-11-25",55.24,56,52.32,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-11-24",53,55.49,51.5,55,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":1188},"2025-11-21",53.01,53.71,49.31,51.37,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-11-20",61.38,61.6,50.3,50.7,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1169,"close":1199},"2025-11-19",58.91,61.75,58.01,{"symbol":5,"time":1201,"open":1202,"high":104,"low":1203,"close":1204},"2025-11-18",55.91,54.67,58.22,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-11-17",60.56,61.98,56.16,56.6,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1094},"2025-11-14",58.66,64.84,57.92,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":65,"close":118},"2025-11-13",64.04,65.3,{"symbol":5,"time":1221,"open":1222,"high":565,"low":1223,"close":1224},"2025-11-12",68.2,64.4,64.49,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1230},"2025-11-11",67.87,71.5,66.86,67.89,{"symbol":5,"time":1232,"open":1233,"high":1046,"low":1234,"close":1235},"2025-11-10",71.31,67,68.7,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-11-07",64.21,69.99,61.89,69.19,{"symbol":5,"time":1243,"open":298,"high":1244,"low":1245,"close":1246},"2025-11-06",70.2,65.04,65.28,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":208},"2025-11-05",69.77,71.81,68.07,{"symbol":5,"time":1253,"open":1106,"high":1061,"low":1254,"close":1255},"2025-11-04",67.1,70.05,{"symbol":5,"time":1257,"open":1258,"high":1258,"low":1259,"close":1260},"2025-11-03",80.36,71,71.15,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-10-31",77.85,80.93,77.63,80.25,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-10-30",78.23,80.48,74.5,76.68,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-10-29",83.31,84,77.01,80.06,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-10-28",80.59,81.29,76.45,77.77,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1271,"close":1289},"2025-10-27",76,79.85,79.45,{"symbol":5,"time":1291,"open":1135,"high":1292,"low":1293,"close":1294},"2025-10-24",74.26,72.32,73.7,{"symbol":5,"time":1296,"open":599,"high":1292,"low":1297,"close":1298},"2025-10-23",70.81,71.72,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":179},"2025-10-22",72.05,72.7,66.67,{"symbol":5,"time":1305,"open":410,"high":1306,"low":1307,"close":1308},"2025-10-21",82.47,76.33,78.61,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-10-20",86.43,89.64,81.7,82.81,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-10-17",83.37,87.5,80.85,83.49,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-10-16",95,102.79,88.93,89.5,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1331,"close":1332},"2025-10-15",98.79,99.82,93.14,95.69,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":385,"close":1337},"2025-10-14",88.7,99.13,94.5,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1343},"2025-10-13",86.65,92.07,83,90.5,{"symbol":5,"time":1345,"open":1346,"high":754,"low":1347,"close":1030},"2025-10-10",89.8,81.93,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1353},"2025-10-09",80.71,88.68,80.61,86.79,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-10-08",84.81,91.41,79.82,81.2,{"symbol":5,"time":1361,"open":1362,"high":1287,"low":1363,"close":1127},"2025-10-07",67.41,67.28,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1235,"close":1368},"2025-10-06",69.17,74.77,72.9,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":1374},"2025-10-03",65.66,68.8,64.1,67.76,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2025-10-02",58.53,66.83,57.41,66.16,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":1386},"2025-10-01",53.51,57.2,50.82,56.94,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":1392},"2025-09-30",48.57,49.72,47.5,49.08,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-09-29",49.96,52.38,47.82,48.84,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-09-26",50.21,51.48,48.11,49.09,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-09-25",51.65,51.98,48.02,49.39,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-09-24",54.98,56.73,53.11,54.5,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-09-23",48.9,56.39,48.61,54.8,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1428},"2025-09-22",46.77,48.93,45.22,48.85,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-09-19",41.98,46.08,41.87,45.1,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-09-18",41.93,42.17,40.15,41.44,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-09-17",40.28,41.97,39.5,41.19,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-09-16",41,41.61,39.88,40.43,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-09-15",40.27,41.51,39.85,40.97,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-12",38.59,39.21,37.73,38.72,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-09-11",37.71,39.05,37.18,38.37,{"symbol":5,"time":1472,"open":1473,"high":1473,"low":1474,"close":1475},"2025-09-10",38.1,36.94,37.58,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1480,"close":1481},"2025-09-09",39.59,39.67,36.08,36.91,{"symbol":5,"time":1483,"open":1481,"high":1484,"low":1485,"close":1486},"2025-09-08",40.94,36.5,40.77,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-09-05",42.57,43.12,41.65,42.41,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-09-04",45.4,45.72,41.05,41.86,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1427},"2025-09-03",49.07,49.4,45.19,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":1508,"close":1509},"2025-09-02",48.17,50.44,47.1,48.76,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1514,"close":1515},"2025-08-29",48.58,49.06,46.76,48.94,{"symbol":5,"time":1517,"open":1389,"high":1410,"low":1518,"close":1519},"2025-08-28",47.14,48.95,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-08-27",50.5,50.66,48.19,48.25,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-08-26",51.13,53.2,50.13,50.43,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-08-25",47.84,51.32,47.18,50.01,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":1543},"2025-08-22",44.93,47.47,44.19,47.07,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1549},"2025-08-21",44.33,45.17,43.61,44.98,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-08-20",44.25,45.25,42,45.08,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-08-19",47.74,48.4,44.88,44.95,{"symbol":5,"time":1563,"open":1564,"high":1522,"low":1565,"close":1566},"2025-08-18",48.24,47.4,48.16,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-08-15",48.92,48.98,47.53,48.08,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1391,"close":1577},"2025-08-14",50.32,51.95,48.5,{"symbol":5,"time":1579,"open":1522,"high":1580,"low":1581,"close":1582},"2025-08-13",50.65,47.12,50.05,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2025-08-12",51.24,55.5,49.5,49.76,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2025-08-11",46.25,47.81,45.46,45.92,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-08-08",48,48.88,46.3,46.63,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-08-07",52.03,52.12,47.17,47.71,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-08-06",54.14,54.96,51.4,51.79,{"symbol":5,"time":1614,"open":1615,"high":237,"low":1616,"close":1617},"2025-08-05",51.71,49.93,52.57,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-08-04",51.23,52.75,49.91,51.38,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1390,"close":1628},"2025-08-01",50.9,54.58,52.46,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1633,"close":1634},"2025-07-31",54.49,55.47,52.93,53.17,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":1639,"close":1640},"2025-07-30",53.6,55.78,53.23,54.29,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":1646},"2025-07-29",53.92,54.04,51.3,53.09,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1651,"close":1652},"2025-07-28",55.04,55.57,53.5,54.22,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":238,"close":1657},"2025-07-25",56.25,56.8,54.34,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-07-24",58.92,60.54,57.78,60.06,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1660},"2025-07-23",58.14,60.28,56.21,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-07-22",55.68,57.56,51.21,57.09,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1165},"2025-07-21",59.74,60.95,56.36,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1684,"close":1685},"2025-07-18",56.06,58.08,55.21,57.98,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1691},"2025-07-17",52.71,58.03,52.6,57.45,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-07-16",51.68,52.69,49.53,52.63,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1702,"close":1703},"2025-07-15",48.29,51.44,47.2,51.12,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1708,"close":1709},"2025-07-14",45.34,48.69,44.35,47.86,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":1715},"2025-07-11",43.48,47.72,43.31,45.58,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-07-10",43.28,45.35,42.76,43.97,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1727},"2025-07-09",45.54,45.63,42.44,42.5,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1593},"2025-07-08",46.06,47.34,44.73,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-07-07",46.15,46.93,44.03,45.69,{"symbol":5,"time":1740,"open":1565,"high":1741,"low":1742,"close":1743},"2025-07-03",48.32,45.28,45.6,{"symbol":5,"time":1745,"open":1547,"high":1746,"low":1747,"close":1748},"2025-07-02",46.07,43.86,45.71,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1753,"close":1754},"2025-07-01",46.5,46.67,44.36,45.11,{"symbol":5,"time":1756,"open":1757,"high":1758,"low":1759,"close":1760},"2025-06-30",50.2,50.38,46.2,46.73,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1765,"close":1766},"2025-06-27",51.81,53.35,49.25,49.36,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1771,"close":1772},"2025-06-26",50.87,53.38,49.68,50.62,{"symbol":5,"time":1774,"open":1522,"high":1775,"low":1509,"close":1776},"2025-06-25",52.85,49.97,{"symbol":5,"time":1778,"open":1531,"high":1779,"low":1780,"close":1153},"2025-06-24",54.05,49.22,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1757},"2025-06-23",43.75,50.41,43.02,{"symbol":5,"time":1787,"open":1788,"high":1515,"low":1789,"close":1790},"2025-06-20",45.65,45.15,45.94,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1708},"2025-06-18",41.31,44.71,40.89,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-06-17",40.71,41.6,38.82,40.1,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-06-16",39.26,42.93,38.76,41.91,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1470},"2025-06-13",36.24,41.13,36.2,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":1818},"2025-06-12",35.96,37.74,35.82,36.92,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1823,"close":1824},"2025-06-11",35.72,36.98,35.33,36.47,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-06-10",35.18,36.3,34.21,35.71,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-06-09",32.28,36.66,32.25,34.82,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-06-06",31.01,31.27,29.78,31.19,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-06-05",28.05,31.24,27.72,30.85,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1853,"close":1854},"2025-06-04",25.8,29.09,25.4,28.69,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1860},"2025-06-03",24.33,25.57,23.8,25.18,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1865,"close":1866},"2025-06-02",22.98,24.17,22.72,24.15,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1871,"close":1872},"2025-05-30",23.39,23.4,22.47,23.07,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-05-29",25.11,25.44,23.52,23.57,{"symbol":5,"time":1880,"open":1881,"high":1860,"low":1882,"close":1883},"2025-05-28",25.01,24.34,24.78,{"symbol":5,"time":1885,"open":1886,"high":1887,"low":1888,"close":1889},"2025-05-27",24.73,25.67,24.5,24.84,{"symbol":5,"time":1891,"open":1866,"high":1892,"low":1893,"close":1894},"2025-05-23",24.53,23.65,24.09,{"symbol":5,"time":1896,"open":1897,"high":1889,"low":1898,"close":1899},"2025-05-22",24.07,23.7,24.41,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1905},"2025-05-21",24.8,25.24,23.56,23.83,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1864,"close":1910},"2025-05-20",24.64,26.05,25.03,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1897,"close":1915},"2025-05-19",25.68,25.86,24.61,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1920,"close":1921},"2025-05-16",27,27.97,25.74,26.66,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1927},"2025-05-15",26.14,27.32,25.56,26.24,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1933},"2025-05-14",26.99,28.45,26.03,26.25,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1939},"2025-05-13",25.9,29.05,25.71,26.55,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1945},"2025-05-12",27.17,27.45,26.13,27.16,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1951},"2025-05-09",25.51,25.91,24.96,25.76,{"symbol":5,"time":1953,"open":1936,"high":1954,"low":1955,"close":1956},"2025-05-08",25.94,24.9,25.25,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1950,"close":1961},"2025-05-07",25.39,25.98,25.32,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-05-06",24.21,25.34,23.77,25.08,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2025-05-05",25.92,26.36,24.6,24.75,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1857,"close":1978},"2025-05-02",24.35,27.57,26.42,{"symbol":5,"time":1980,"open":1981,"high":1982,"low":1983,"close":1984},"2025-05-01",23.81,23.85,22.83,23.02,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1990},"2025-04-30",22.85,23.23,22.07,23.21,{"symbol":5,"time":1992,"open":1964,"high":1993,"low":1994,"close":1995},"2025-04-29",24.44,23.79,23.9,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":2001},"2025-04-28",24.1,25.2,23.17,24.25,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-04-25",23.84,23.97,22.57,23.76,{"symbol":5,"time":2009,"open":2010,"high":1883,"low":2011,"close":1897},"2025-04-24",23,22.89,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":2017},"2025-04-23",22.7,23.93,22.3,22.42,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2025-04-22",21.18,21.97,20.68,21.3,{"symbol":5,"time":2025,"open":2026,"high":1863,"low":2027,"close":2028},"2025-04-21",22.71,20.26,20.77,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":1869},"2025-04-17",22.73,23.99,22.28,{"symbol":5,"time":2035,"open":2036,"high":1863,"low":2037,"close":2038},"2025-04-16",22.68,21.75,22.39,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-04-15",22.9,23.41,22.15,22.92,{"symbol":5,"time":2046,"open":2047,"high":1972,"low":2048,"close":2049},"2025-04-14",24.19,22.51,22.91,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-04-11",23.05,23.47,22.04,23.28,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-04-10",24.01,24.49,22.44,23.14,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-04-09",20.24,24.89,19.67,24.14,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-04-08",22.77,22.8,19.75,20.3,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-04-07",18.5,22.86,18.22,21.33,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2076,"close":2084},"2025-04-04",20.6,21.15,20.07,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2090},"2025-04-03",20.08,22.32,20.01,21.58,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-04-02",21.37,23.22,21.31,22.41,{"symbol":5,"time":2098,"open":2070,"high":2049,"low":2099,"close":2100},"2025-04-01",21.63,21.85,{"symbol":5,"time":2102,"open":1983,"high":1870,"low":2103,"close":2104},"2025-03-31",22.22,22.74,{"symbol":5,"time":2106,"open":1887,"high":1851,"low":2107,"close":2108},"2025-03-28",23.46,24.06,{"symbol":5,"time":2110,"open":1918,"high":2111,"low":1951,"close":1851},"2025-03-27",27.51,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2116,"close":2117},"2025-03-26",28.58,29.2,27.27,27.29,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2025-03-25",28.92,29.59,28.39,28.55,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2129},"2025-03-24",26.62,29.45,26.5,29.3,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":2134,"close":1938},"2025-03-21",24.22,25.99,24.03,{"symbol":5,"time":2136,"open":1926,"high":2137,"low":1894,"close":2138},"2025-03-20",25.78,24.69,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2025-03-19",26.45,26.51,24.62,25.65,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":1933},"2025-03-18",27.76,27.78,26.2,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":1945,"close":2154},"2025-03-17",27.74,28.72,28.02,{"symbol":5,"time":2156,"open":1939,"high":2157,"low":2158,"close":2159},"2025-03-14",28.25,25.7,28.15,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":1914,"close":2164},"2025-03-13",27.52,27.84,26.12,{"symbol":5,"time":2166,"open":2167,"high":2168,"low":2169,"close":2170},"2025-03-12",29.99,30.8,27.02,27.56,{"symbol":5,"time":2172,"open":2173,"high":2174,"low":2175,"close":2176},"2025-03-11",28.96,29.93,27.3,28.66,{"symbol":5,"time":2178,"open":2179,"high":2180,"low":2181,"close":2182},"2025-03-10",32.11,32.8,28.34,29.14,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2187,"close":2188},"2025-03-07",31.4,34.06,29.55,33.4,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":2194},"2025-03-06",32.64,35.49,30.82,32.18,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2199,"close":2200},"2025-03-05",30.12,34.1,28.95,33.8,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":2205,"close":2206},"2025-03-04",24.52,30.7,24.48,28.61,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2065,"close":2211},"2025-03-03",29.08,29.1,25.62,{"symbol":5,"time":2213,"open":2214,"high":2170,"low":1881,"close":2215},"2025-02-28",25.47,27.11,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2221},"2025-02-27",28.06,29.15,25.93,26.08,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":1918,"close":2226},"2025-02-26",28.57,30.99,27.24,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2232},"2025-02-25",27.7,28.17,25.72,26.17,{"symbol":5,"time":2234,"open":2122,"high":2182,"low":2235,"close":2224},"2025-02-24",26.1,{"symbol":5,"time":2237,"open":2238,"high":2239,"low":2240,"close":2241},"2025-02-21",31.51,31.84,28.59,28.64,{"symbol":5,"time":2243,"open":2244,"high":2179,"low":2245,"close":2246},"2025-02-20",30.92,28.87,31.63,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":2251,"close":2252},"2025-02-19",31.06,33.18,30.72,31.17,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2258},"2025-02-18",32.9,33.55,30.67,30.9,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2025-02-14",30.18,32.47,29.37,32.1,{"symbol":5,"time":2266,"open":2229,"high":2267,"low":2268,"close":2269},"2025-02-13",30.77,27.05,30.05,{"symbol":5,"time":2271,"open":2272,"high":2182,"low":2175,"close":2273},"2025-02-12",28.47,27.61,{"symbol":5,"time":2275,"open":2276,"high":2168,"low":2277,"close":2278},"2025-02-11",30.6,28.35,28.4,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2281,"close":2283},"2025-02-10",27.4,32.97,31.14,{"symbol":5,"time":2285,"open":2147,"high":2286,"low":1914,"close":2142},"2025-02-07",28.76,{"symbol":5,"time":2288,"open":2289,"high":2273,"low":2290,"close":2291},"2025-02-06",25.45,25.3,27.12,{"symbol":5,"time":2293,"open":2294,"high":1973,"low":2295,"close":2296},"2025-02-05",23.2,23.19,24.71,{"symbol":5,"time":2298,"open":2299,"high":1905,"low":2300,"close":2301},"2025-02-04",21.95,21.9,23.09,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2306,"close":2307},"2025-02-03",18.89,21.93,18.86,21.47,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2064},"2025-01-31",19.24,22.19,18.92,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2025-01-30",18.52,18.96,18.2,18.21,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2025-01-29",19.54,19.55,17.5,17.72,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":2330},"2025-01-28",19.65,20.31,18.73,20.14,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2335,"close":2336},"2025-01-27",19.77,20.64,18.93,19.16,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2341,"close":2342},"2025-01-24",20.45,20.67,19.8,20.35,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":2341},"2025-01-23",19.15,19.95,18.8,{"symbol":5,"time":2349,"open":2094,"high":2350,"low":2017,"close":2351},"2025-01-22",23.74,22.49,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2354,"close":2356},"2025-01-21",20.9,23.12,23.1,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2025-01-17",21.38,21.54,20.73,20.78,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2025-01-16",21.52,21.94,20.98,21,{"symbol":5,"time":2370,"open":2371,"high":2054,"low":2372,"close":2360},"2025-01-15",21.2,20.95,{"symbol":5,"time":2374,"open":2307,"high":2300,"low":2375,"close":2376},"2025-01-14",20.37,20.48,{"symbol":5,"time":2378,"open":2379,"high":2099,"low":2345,"close":2380},"2025-01-13",21.6,21.07,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2025-01-10",21.73,22.43,21.35,22.37,{"symbol":5,"time":2388,"open":2048,"high":2031,"low":2383,"close":2048},"2025-01-08",{"symbol":5,"time":2390,"open":2391,"high":2391,"low":2392,"close":2010},"2025-01-07",24.27,22.81,{"symbol":5,"time":2394,"open":2395,"high":1860,"low":2396,"close":2067},"2025-01-06",24.77,23.98,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2005},"2025-01-03",21.7,24.05,21.68,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2354,"close":2406},"2025-01-02",21.14,22.24,21.64,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2411,"close":2412},"2024-12-31",22.02,22.16,20.87,21.1,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2417,"close":2418},"2024-12-30",22.5,22.58,20.81,21.81,{"symbol":5,"time":2420,"open":1915,"high":2421,"low":2422,"close":2044},"2024-12-27",25.06,22.82,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":1987,"close":2427},"2024-12-26",23.38,24.85,24.68,{"symbol":5,"time":2429,"open":2430,"high":1994,"low":1984,"close":2431},"2024-12-24",23.29,23.49,{"symbol":5,"time":2433,"open":1863,"high":1870,"low":2434,"close":2435},"2024-12-23",22.06,23.25,{"symbol":5,"time":2437,"open":2415,"high":2438,"low":2439,"close":2440},"2024-12-20",23.5,22,22.88,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2440,"close":2010},"2024-12-19",23.44,24.26,{"symbol":5,"time":2446,"open":2138,"high":2447,"low":2070,"close":2448},"2024-12-18",25.85,23.36,{"symbol":5,"time":2450,"open":2451,"high":1913,"low":1897,"close":1883},"2024-12-17",24.3,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2456,"close":2451},"2024-12-16",23.3,24.7,22.84,{"symbol":5,"time":2458,"open":2459,"high":2350,"low":1987,"close":2460},"2024-12-13",23.06,23.48,{"symbol":5,"time":2462,"open":2042,"high":2132,"low":2356,"close":2463},"2024-12-12",23.33,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":1904},"2024-12-11",24.59,24.79,23.45,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":1857,"close":2473},"2024-12-10",25.58,26.68,24.36,{"symbol":5,"time":2475,"open":2152,"high":2476,"low":1914,"close":2133},"2024-12-09",29.44,{"symbol":5,"time":2478,"open":2422,"high":2479,"low":2014,"close":1961},"2024-12-06",25.64,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2484,"close":2048},"2024-12-05",22.66,23.18,21.62,{"symbol":5,"time":2486,"open":2041,"high":1877,"low":2048,"close":2487},"2024-12-04",22.64,{"symbol":5,"time":2489,"open":1988,"high":2490,"low":2491,"close":2049},"2024-12-03",24.04,22.65,{"symbol":5,"time":2493,"open":2494,"high":1973,"low":2000,"close":2094},"2024-12-02",24.12,{"symbol":5,"time":2496,"open":2497,"high":1892,"low":2448,"close":1981},"2024-11-29",23.54,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2459,"close":2430},"2024-11-27",23.94,24.95,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2049,"close":1869},"2024-11-26",23.89,24.4,{"symbol":5,"time":2507,"open":2508,"high":2221,"low":1982,"close":1964},"2024-11-25",24.63,{"symbol":5,"time":2510,"open":2134,"high":2511,"low":2512,"close":1998},"2024-11-22",24.72,23.37,{"symbol":5,"time":2514,"open":1897,"high":2515,"low":1990,"close":2067},"2024-11-21",24.93,{"symbol":5,"time":2517,"open":2518,"high":2519,"low":2094,"close":2520},"2024-11-20",25.55,26.11,23.59,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2525,"close":1924},"2024-11-19",25.13,26.27,24.11,{"symbol":5,"time":2527,"open":1882,"high":1930,"low":1966,"close":1851},"2024-11-18",{"symbol":5,"time":2529,"open":2483,"high":2530,"low":2531,"close":2532},"2024-11-15",24.28,21.51,24.23,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2024-11-14",29,29.79,26.37,26.8,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2158,"close":2543},"2024-11-13",26,31.22,27.89,{"symbol":5,"time":2545,"open":2546,"high":1853,"low":1995,"close":2444},"2024-11-12",24.56,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2016,"close":2551},"2024-11-11",22.55,24.88,24.76,{"symbol":5,"time":2553,"open":2095,"high":2410,"low":2412,"close":2554},"2024-11-08",21.99,{"symbol":5,"time":2556,"open":2440,"high":2004,"low":2557,"close":2558},"2024-11-07",20.2,21.46,{"symbol":5,"time":2560,"open":2504,"high":2451,"low":2561,"close":2562},"2024-11-06",22.35,22.52,{"symbol":5,"time":2564,"open":2565,"high":2473,"low":2566,"close":2567},"2024-11-05",23.95,23.13,24.13,{"symbol":5,"time":2569,"open":1878,"high":2451,"low":2570,"close":2500},"2024-11-04",23.27,{"symbol":5,"time":2572,"open":1964,"high":1973,"low":2512,"close":1982},"2024-11-01",{"symbol":5,"time":2574,"open":2575,"high":2576,"low":1877,"close":1981},"2024-10-31",24.94,25.33,{"symbol":5,"time":2578,"open":2579,"high":2580,"low":2581,"close":2523},"2024-10-30",26.98,27.83,25.12,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2586,"close":2579},"2024-10-29",26.74,27.26,26.01,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2591,"close":2592},"2024-10-28",25.97,27.48,25.79,26.73,{"symbol":5,"time":2594,"open":2523,"high":2595,"low":1908,"close":2211},"2024-10-25",27.39,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2600,"close":2601},"2024-10-24",27.54,30.55,24.91,25.07,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-10-23",27.5,27.73,25.5,26.26,{"symbol":5,"time":2609,"open":2117,"high":2610,"low":2611,"close":2543},"2024-10-22",29.61,26.95,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2221,"close":2616},"2024-10-21",28.52,28.91,27.64,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2621,"close":2622},"2024-10-18",28.79,29.34,27.07,28.14,{"symbol":5,"time":2624,"open":2163,"high":2625,"low":2584,"close":2626},"2024-10-17",28.98,28.49,{"symbol":5,"time":2628,"open":2551,"high":2629,"low":2630,"close":2631},"2024-10-16",28.36,24.45,28.22,{"symbol":5,"time":2633,"open":1993,"high":2634,"low":1981,"close":2001},"2024-10-15",24.98,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":2581},"2024-10-14",24.24,25.69,23.75,{"symbol":5,"time":2641,"open":1872,"high":1882,"low":2044,"close":2642},"2024-10-11",24.18,{"symbol":5,"time":2644,"open":2561,"high":2435,"low":2300,"close":1872},"2024-10-10",{"symbol":5,"time":2646,"open":1864,"high":2647,"low":2561,"close":2648},"2024-10-09",24.29,22.61,{"symbol":5,"time":2650,"open":2651,"high":2652,"low":2058,"close":2653},"2024-10-08",24.54,25.29,24.2,{"symbol":5,"time":2655,"open":1954,"high":2656,"low":2657,"close":2600},"2024-10-07",26.32,24.74,{"symbol":5,"time":2659,"open":1981,"high":2660,"low":2661,"close":2519},"2024-10-04",26.39,23.67,{"symbol":5,"time":2663,"open":2661,"high":1888,"low":2664,"close":2094},"2024-10-03",22.93,{"symbol":5,"time":2666,"open":2396,"high":2647,"low":2667,"close":2004},"2024-10-02",23.01,{"symbol":5,"time":2669,"open":1936,"high":2670,"low":2671,"close":2525},"2024-10-01",25.95,23.42,{"symbol":5,"time":2673,"open":2606,"high":2674,"low":2675,"close":2676},"2024-09-30",27.25,24.97,26.15,{"symbol":5,"time":2678,"open":2679,"high":1926,"low":2401,"close":1961},"2024-09-27",23.15,{"symbol":5,"time":2681,"open":2508,"high":2682,"low":2683,"close":1905},"2024-09-26",25.35,23.82,{"symbol":5,"time":2685,"open":1851,"high":1970,"low":2473,"close":2686},"2024-09-25",24.39,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2691,"close":2447},"2024-09-24",26.44,26.9,25.27,{"symbol":5,"time":2693,"open":2126,"high":2694,"low":1949,"close":2695},"2024-09-23",27.1,26.61,{"symbol":5,"time":2697,"open":1931,"high":2698,"low":1887,"close":2128},"2024-09-20",28.84,{"symbol":5,"time":2700,"open":2219,"high":2701,"low":2702,"close":2206},"2024-09-19",30.51,28.03,{"symbol":5,"time":2704,"open":2181,"high":2705,"low":2706,"close":2707},"2024-09-18",29.65,27.46,28.3,{"symbol":5,"time":2709,"open":2710,"high":2276,"low":2711,"close":2712},"2024-09-17",30.37,27.6,28,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2281,"close":2717},"2024-09-16",28.97,29.98,29.84,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":2128,"close":2722},"2024-09-13",26.79,30.93,29.83,{"symbol":5,"time":2724,"open":2725,"high":2268,"low":2497,"close":2720},"2024-09-12",26.7,{"symbol":5,"time":2727,"open":2728,"high":2122,"low":2541,"close":2729},"2024-09-11",26.89,27.9,{"symbol":5,"time":2731,"open":1927,"high":2732,"low":2733,"close":2519},"2024-09-10",26.69,24.37,{"symbol":5,"time":2735,"open":2736,"high":2157,"low":2737,"close":1954},"2024-09-09",26.63,25.61,{"symbol":5,"time":2739,"open":2740,"high":2741,"low":1851,"close":2519},"2024-09-06",28.71,29.58,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":2746,"close":1931},"2024-09-05",29.28,30.43,26.4,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-09-04",31.99,36.54,28.9,33.08,{"symbol":5,"time":2754,"open":2129,"high":2755,"low":2702,"close":2756},"2024-09-03",29.85,29.41,{"symbol":5,"time":2758,"open":2715,"high":2759,"low":2760,"close":2761},"2024-08-30",31.6,27.93,29.04,{"symbol":5,"time":2763,"open":2729,"high":2764,"low":2765,"close":2766},"2024-08-29",30.44,27.71,29.25,{"symbol":5,"time":2768,"open":2769,"high":2276,"low":1977,"close":2770},"2024-08-28",29.91,27.87,{"symbol":5,"time":2772,"open":2773,"high":2774,"low":2745,"close":2775},"2024-08-27",33.01,34.87,31.11,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2781},"2024-08-26",33.49,34.31,30.74,33.78,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2786,"close":2787},"2024-08-23",34.59,37.16,32.08,32.86,{"symbol":5,"time":2789,"open":2790,"high":2790,"low":2791,"close":2792},"2024-08-22",36.7,33.51,34.14,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2797,"close":2798},"2024-08-21",34.13,39.08,32.43,36.44,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-08-20",38.8,38.99,31.91,34.32,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2809,"close":2810},"2024-08-19",31.35,38.85,30.83,38.6,{"symbol":5,"time":2812,"open":2710,"high":2813,"low":2765,"close":2814},"2024-08-16",36.87,31.03,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2090,"close":2819},"2024-08-15",21.8,33.58,31.36,{"symbol":5,"time":2821,"open":2822,"high":2383,"low":2333,"close":2417},"2024-08-14",21.11,{"symbol":5,"time":2824,"open":2346,"high":2083,"low":2825,"close":2826},"2024-08-13",19.36,20.96,{"symbol":5,"time":2828,"open":2826,"high":2829,"low":2830,"close":2831},"2024-08-12",22.08,19.51,19.73,{"symbol":5,"time":2833,"open":1983,"high":2834,"low":2835,"close":2836},"2024-08-09",23.04,20.5,21.21,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2841,"close":2088},"2024-08-08",19.88,22.36,19.59,{"symbol":5,"time":2843,"open":2844,"high":2300,"low":2845,"close":2846},"2024-08-07",19.7,19.35,19.64,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-08-06",19.3,19.96,18.08,19.53,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2858},"2024-08-05",17.95,20.1,17.11,18.59,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":2864},"2024-08-02",19.76,20.21,18.23,18.51,{"symbol":5,"time":2866,"open":2375,"high":2836,"low":2867,"close":2868},"2024-08-01",19.25,20.44,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2873,"close":2022},"2024-07-31",17.89,21.28,17.4,{"symbol":5,"time":2875,"open":2876,"high":2375,"low":2877,"close":2878},"2024-07-30",18.99,16.98,17.52,{"symbol":5,"time":2880,"open":2347,"high":2841,"low":2871,"close":2881},"2024-07-29",18.87,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2887},"2024-07-26",16.97,19.48,16.89,18.84,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2892,"close":2893},"2024-07-25",13.65,16.8,13.6,16.64,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":2899},"2024-07-24",13.55,14.06,13.26,13.36,{"symbol":5,"time":2901,"open":2902,"high":2903,"low":2904,"close":2905},"2024-07-23",12.79,14.29,12.75,13.84,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2910,"close":2911},"2024-07-22",13.12,13.13,12.37,12.8,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2024-07-19",12.44,13.48,12.24,12.84,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2922,"close":2923},"2024-07-18",13.62,13.67,12.32,12.38,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2928,"close":2929},"2024-07-17",13.5,14.03,12.88,13.4,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2024-07-16",13.56,13.97,13.15,13.71,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":2915},"2024-07-15",12.6,13.68,12.57,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2945,"close":2946},"2024-07-12",11.88,13.14,11.71,13.01,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2951,"close":2952},"2024-07-11",11.86,12.2,11.41,11.9,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2957,"close":2943},"2024-07-10",12.17,12.22,11.52,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2962,"close":2963},"2024-07-09",12,12.27,11.7,12.14,{"symbol":5,"time":2965,"open":2923,"high":2966,"low":2967,"close":2968},"2024-07-08",13.09,11.92,12.1,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":2974},"2024-07-05",11.42,12.47,10.98,12.4,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2980},"2024-07-03",10.73,11.54,10.67,11.37,{"symbol":5,"time":2982,"open":2983,"high":2973,"low":2984,"close":2985},"2024-07-02",10.85,10.17,10.72,{"symbol":5,"time":2987,"open":2988,"high":2938,"low":2989,"close":2990},"2024-07-01",11.85,10.78,10.84,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2995,"close":2996},"2024-06-28",11.45,11.93,11.28,11.61,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":2983,"close":2993},"2024-06-27",10.92,11.84,{"symbol":5,"time":3002,"open":3003,"high":2945,"low":2989,"close":3004},"2024-06-26",10.87,11.23,{"symbol":5,"time":3006,"open":3007,"high":3008,"low":3009,"close":2973},"2024-06-25",10.21,11.03,9.32,{"symbol":5,"time":3011,"open":3012,"high":3013,"low":3014,"close":3015},"2024-06-24",10.49,10.77,10.01,10.33,{"symbol":5,"time":3017,"open":3018,"high":3018,"low":3019,"close":3020},"2024-06-21",11,10.02,10.08,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3025,"close":3026},"2024-06-20",11.32,12.05,11.21,11.22,{"symbol":5,"time":3028,"open":2974,"high":3029,"low":3030,"close":3031},"2024-06-18",12.45,10.91,11.39,{"symbol":5,"time":3033,"open":3015,"high":2910,"low":3034,"close":3035},"2024-06-17",10.03,11.75,{"symbol":5,"time":3037,"open":3038,"high":3015,"low":3039,"close":3040},"2024-06-14",9.9,9.63,10.22,{"symbol":5,"time":3042,"open":3043,"high":3044,"low":3045,"close":3046},"2024-06-13",9.89,10.34,9.74,9.98,{"symbol":5,"time":3048,"open":3049,"high":3050,"low":3051,"close":3052},"2024-06-12",9.7,10.1,9.37,9.76,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3057,"close":3058},"2024-06-11",8.49,9.95,8.35,9.87,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":3063,"close":3064},"2024-06-10",8.55,8.77,8.09,8.48,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3069,"close":3070},"2024-06-07",9.16,9.2,8.58,8.62,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3075,"close":3009},"2024-06-06",8.72,9.49,8.7,{"symbol":5,"time":3077,"open":3073,"high":3078,"low":3079,"close":3080},"2024-06-05",9.6,8.39,8.79,{"symbol":5,"time":3082,"open":3083,"high":3075,"low":3084,"close":3085},"2024-06-04",8.36,7.92,8.67,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-06-03",8.04,8.63,7.56,8.38,{"symbol":5,"time":3093,"open":3094,"high":3068,"low":3095,"close":3096},"2024-05-31",8.51,7.99,8.28,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":3102},"2024-05-30",9.24,9.4,7.8,8.41,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":3108},"2024-05-29",6.17,9.35,5.68,9.02,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3113,"close":3114},"2024-05-28",4.99,5.42,4.65,5.33,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3119,"close":3120},"2024-05-24",4.18,4.76,4.15,4.74,{"symbol":5,"time":3122,"open":3113,"high":3113,"low":3123,"close":3124},"2024-05-23",4,4.14,{"symbol":5,"time":3126,"open":3127,"high":3128,"low":3129,"close":3130},"2024-05-22",4.6,4.88,4.17,4.66,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3135,"close":3136},"2024-05-21",5.6,5.69,4.43,4.71,{"symbol":5,"time":3138,"open":3135,"high":3139,"low":3140,"close":3141},"2024-05-20",5.77,4.34,5.28,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":3146,"close":3147},"2024-05-17",4.1,5.12,4.06,4.54,{"symbol":5,"time":3149,"open":3150,"high":3151,"low":3152,"close":3153},"2024-05-16",3.14,4.16,3.07,4.03,{"symbol":5,"time":3155,"open":3156,"high":3156,"low":3157,"close":3158},"2024-05-15",2.6,2.29,2.39,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":3161,"close":3163},"2024-05-14",2.25,2.58,2.51,{"symbol":5,"time":3165,"open":3157,"high":3166,"low":3167,"close":3168},"2024-05-13",2.32,2.12,2.24,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3173},"2024-05-10",2.37,2.45,2.26,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3168,"close":3177},"2024-05-09",2.3,2.36,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":3161,"close":3176},"2024-05-08",2.31,2.35,{"symbol":5,"time":3183,"open":3184,"high":3172,"low":3176,"close":3166},"2024-05-07",2.42,{"symbol":5,"time":3186,"open":3187,"high":3156,"low":3187,"close":3188},"2024-05-06",2.46,2.48,{"symbol":5,"time":3190,"open":3191,"high":3188,"low":3191,"close":3172},"2024-05-03",2.33,{"symbol":5,"time":3193,"open":3157,"high":3177,"low":3161,"close":3176},"2024-05-02",{"symbol":5,"time":3195,"open":3196,"high":3181,"low":3197,"close":3173},"2024-05-01",2.18,2.17,{"symbol":5,"time":3199,"open":3157,"high":3180,"low":3200,"close":3201},"2024-04-30",2.2,2.21,{"symbol":5,"time":3203,"open":3173,"high":3204,"low":3168,"close":3191},"2024-04-29",2.38,{"symbol":5,"time":3206,"open":3196,"high":3161,"low":3197,"close":3207},"2024-04-26",2.23,{"symbol":5,"time":3209,"open":3210,"high":3200,"low":3211,"close":3212},"2024-04-25",2.11,2.1,2.19,{"symbol":5,"time":3214,"open":3215,"high":3201,"low":3167,"close":3216},"2024-04-24",2.16,2.14,{"symbol":5,"time":3218,"open":3219,"high":3201,"low":3210,"close":3219},"2024-04-23",2.15,{"symbol":5,"time":3221,"open":3211,"high":3196,"low":3222,"close":3215},"2024-04-22",2.07,{"symbol":5,"time":3224,"open":3211,"high":3219,"low":3225,"close":3226},"2024-04-19",2.08,2.09,{"symbol":5,"time":3228,"open":3229,"high":3201,"low":3229,"close":3216},"2024-04-18",2.04,{"symbol":5,"time":3231,"open":3232,"high":3211,"low":3233,"close":3234},"2024-04-17",2.06,2.03,2.05,{"symbol":5,"time":3236,"open":3222,"high":3225,"low":3237,"close":3238},"2024-04-16",1.99,2.02,{"symbol":5,"time":3240,"open":3215,"high":3212,"low":3225,"close":3225},"2024-04-15",{"symbol":5,"time":3242,"open":3210,"high":3200,"low":3222,"close":3243},"2024-04-12",2.13,{"symbol":5,"time":3245,"open":3197,"high":3212,"low":3234,"close":3210},"2024-04-11",{"symbol":5,"time":3247,"open":3161,"high":3161,"low":3211,"close":3216},"2024-04-10",{"symbol":5,"time":3249,"open":3250,"high":3181,"low":3173,"close":3180},"2024-04-09",2.28,{"symbol":5,"time":3252,"open":3173,"high":3166,"low":3253,"close":3254},"2024-04-08",2.22,2.27,{"symbol":5,"time":3256,"open":3254,"high":3176,"low":3196,"close":3201},"2024-04-05",{"symbol":5,"time":3258,"open":3158,"high":3259,"low":3161,"close":3161},"2024-04-04",2.43,{"symbol":5,"time":3261,"open":3238,"high":3166,"low":3262,"close":3166},"2024-04-03",1.98,{"symbol":5,"time":3264,"open":3265,"high":3177,"low":3266,"close":3267},"2024-04-02",2.34,1.97,2.01,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":3272,"close":3273},"2024-04-01",2.93,2.95,2.61,2.63,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":3279},"2024-03-28",2.92,3.1,2.87,2.9,{"symbol":5,"time":3281,"open":3282,"high":3279,"low":3283,"close":3284},"2024-03-27",2.83,2.77,2.86,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":3289,"close":3289},"2024-03-26",2.88,2.89,2.81,{"symbol":5,"time":3291,"open":3292,"high":3278,"low":3293,"close":3294},"2024-03-25",2.75,2.74,2.84,{"symbol":5,"time":3296,"open":3297,"high":3284,"low":3298,"close":3299},"2024-03-22",2.85,2.71,2.76,{"symbol":5,"time":3301,"open":3270,"high":3302,"low":3299,"close":3303},"2024-03-21",2.97,2.78,{"symbol":5,"time":3305,"open":3306,"high":3307,"low":3297,"close":3271},"2024-03-20",2.91,2.98,{"symbol":5,"time":3309,"open":3307,"high":3307,"low":3282,"close":3284},"2024-03-19",{"symbol":5,"time":3311,"open":3312,"high":3312,"low":3313,"close":3302},"2024-03-18",3.21,2.96,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":3150},"2024-03-15",3.03,3.22,3,{"symbol":5,"time":3320,"open":3321,"high":3322,"low":3318,"close":3323},"2024-03-14",3.15,3.16,3.04,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3313,"close":3277},"2024-03-13",3.01,3.39,{"symbol":5,"time":3329,"open":3330,"high":3331,"low":3276,"close":3307},"2024-03-12",3.05,3.09,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3334,"close":3330},"2024-03-11",3.02,3.12,{"symbol":5,"time":3337,"open":3330,"high":3338,"low":3318,"close":3326},"2024-03-08",3.19,{"symbol":5,"time":3340,"open":3277,"high":3341,"low":3270,"close":3271},"2024-03-07",3.18,{"symbol":5,"time":3343,"open":3321,"high":3338,"low":3152,"close":3277},"2024-03-06",{"symbol":5,"time":3345,"open":3335,"high":3335,"low":3318,"close":3326},"2024-03-05",{"symbol":5,"time":3347,"open":3348,"high":3348,"low":3331,"close":3335},"2024-03-04",3.25,{"symbol":5,"time":3350,"open":3351,"high":3352,"low":3353,"close":3312},"2024-03-01",3.2,3.33,3.11,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":3358},"2024-02-29",3.24,3.3,3.17,{"symbol":5,"time":3360,"open":3357,"high":3361,"low":3321,"close":3338},"2024-02-28",3.31,{"symbol":5,"time":3363,"open":3356,"high":3364,"low":3356,"close":3365},"2024-02-27",3.4,3.38,{"symbol":5,"time":3367,"open":3326,"high":3317,"low":3368,"close":3351},"2024-02-26",2.94,{"symbol":5,"time":3370,"open":3335,"high":3371,"low":3368,"close":3271},"2024-02-23",3.13,{"symbol":5,"time":3373,"open":3348,"high":3374,"low":3152,"close":3331},"2024-02-22",3.27,{"symbol":5,"time":3376,"open":3357,"high":3357,"low":3335,"close":3322},"2024-02-21",{"symbol":5,"time":3378,"open":3379,"high":3380,"low":3381,"close":3382},"2024-02-20",3.45,3.51,3.29,3.32,{"symbol":5,"time":3384,"open":3385,"high":3386,"low":3364,"close":3387},"2024-02-16",3.5,3.52,3.43,{"symbol":5,"time":3389,"open":3390,"high":3391,"low":3374,"close":3392},"2024-02-15",3.35,3.49,3.41,{"symbol":5,"time":3394,"open":3374,"high":3395,"low":3322,"close":3382},"2024-02-14",3.36,{"symbol":5,"time":3397,"open":3395,"high":3398,"low":3322,"close":3358},"2024-02-13",3.42,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":3403,"close":3386},"2024-02-12",3.57,3.7,3.46,{"symbol":5,"time":3405,"open":3348,"high":3403,"low":3341,"close":3387},"2024-02-09",{"symbol":5,"time":3407,"open":3282,"high":3341,"low":3283,"close":3341},"2024-02-08",{"symbol":5,"time":3409,"open":3284,"high":3284,"low":3410,"close":3272},"2024-02-07",2.59,{"symbol":5,"time":3412,"open":3303,"high":3276,"low":3293,"close":3287},"2024-02-06",{"symbol":5,"time":3414,"open":3279,"high":3279,"low":3415,"close":3283},"2024-02-05",2.72,{"symbol":5,"time":3417,"open":3288,"high":3288,"low":3418,"close":3294},"2024-02-02",2.79,{"symbol":5,"time":3420,"open":3368,"high":3271,"low":3303,"close":3279},"2024-02-01",{"symbol":5,"time":3422,"open":3271,"high":3423,"low":3278,"close":3278},"2024-01-31",3.08,{"symbol":5,"time":3425,"open":3331,"high":3358,"low":3279,"close":3276},"2024-01-30",{"symbol":5,"time":3427,"open":3297,"high":3423,"low":3299,"close":3152},"2024-01-29",{"symbol":5,"time":3429,"open":3430,"high":3323,"low":3283,"close":3418},"2024-01-26",2.99,{"symbol":5,"time":3432,"open":3423,"high":3277,"low":3368,"close":3271},"2024-01-25",{"symbol":5,"time":3434,"open":3312,"high":3374,"low":3330,"close":3423},"2024-01-24",{"symbol":5,"time":3436,"open":3371,"high":3312,"low":3302,"close":3335},"2024-01-23",{"symbol":5,"time":3438,"open":3439,"high":3390,"low":3440,"close":3277},"2024-01-22",3.28,3.06,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3330,"close":3331},"2024-01-19",3.37,3.47,{"symbol":5,"time":3446,"open":3447,"high":3448,"low":3449,"close":3151},"2024-01-18",4.35,4.46,3.94,{"symbol":5,"time":3451,"open":3146,"high":3452,"low":3453,"close":3454},"2024-01-17",4.41,4.02,4.28,{"symbol":5,"time":3456,"open":3129,"high":3457,"low":3453,"close":3458},"2024-01-16",4.2,4.13,{"symbol":5,"time":3460,"open":3140,"high":3461,"low":3458,"close":3129},"2024-01-12",4.52,{"symbol":5,"time":3463,"open":3128,"high":3128,"low":3457,"close":3464},"2024-01-11",4.27,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3469,"close":3470},"2024-01-10",4.9,5.01,4.81,4.95,{"symbol":5,"time":3472,"open":3473,"high":3474,"low":3469,"close":3475},"2024-01-09",4.91,5.02,4.89,{"symbol":5,"time":3477,"open":3474,"high":3474,"low":3478,"close":3479},"2024-01-08",4.78,4.94,{"symbol":5,"time":3481,"open":3469,"high":3482,"low":3483,"close":3468},"2024-01-05",5.11,4.72,{"symbol":5,"time":3485,"open":3486,"high":3487,"low":3488,"close":3488},"2024-01-04",4.93,5.04,4.82,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":3493,"close":3486},"2024-01-03",5.03,5.13,4.86,{"symbol":5,"time":3495,"open":3496,"high":3496,"low":3127,"close":3497},"2024-01-02",5.86,4.85,{"symbol":5,"time":3499,"open":3500,"high":3500,"low":3501,"close":3502},"2023-12-29",6.14,5.75,6.03,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3502,"close":3507},"2023-12-28",6.32,6.36,6.18,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3510,"close":3506},"2023-12-27",6.19,6.71,{"symbol":5,"time":3513,"open":3514,"high":3515,"low":3516,"close":3510},"2023-12-26",6.1,6.3,5.97,{"symbol":5,"time":3518,"open":3519,"high":3514,"low":3107,"close":3520},"2023-12-22",5.79,6.07,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3525,"close":3526},"2023-12-21",5.29,5.84,5.27,5.81,{"symbol":5,"time":3528,"open":3529,"high":3529,"low":3530,"close":3531},"2023-12-20",5.53,5.16,5.17,{"symbol":5,"time":3533,"open":3534,"high":3535,"low":3536,"close":3537},"2023-12-19",5.37,5.57,5.32,5.56,{"symbol":5,"time":3539,"open":3540,"high":3541,"low":3145,"close":3536},"2023-12-18",5.39,5.4,{"symbol":5,"time":3543,"open":3544,"high":3545,"low":3546,"close":3547},"2023-12-15",5.58,5.62,5.35,5.44,{"symbol":5,"time":3549,"open":3546,"high":3550,"low":3551,"close":3552},"2023-12-14",5.54,5.3,5.49,{"symbol":5,"time":3554,"open":3555,"high":3525,"low":3468,"close":3556},"2023-12-13",5.14,5.24,{"symbol":5,"time":3558,"open":3559,"high":3556,"low":3474,"close":3555},"2023-12-12",5.22,{"symbol":5,"time":3561,"open":3562,"high":3562,"low":3563,"close":3556},"2023-12-11",5.5,5.15,{"symbol":5,"time":3565,"open":3482,"high":3566,"low":3567,"close":3568},"2023-12-08",5.55,5.08,5.48,{"symbol":5,"time":3570,"open":3145,"high":3492,"low":3571,"close":3482},"2023-12-07",4.98,{"symbol":5,"time":3573,"open":3128,"high":3559,"low":3574,"close":3575},"2023-12-06",4.83,5.1,{"symbol":5,"time":3577,"open":3470,"high":3111,"low":3136,"close":3574},"2023-12-05",{"symbol":5,"time":3579,"open":3580,"high":3581,"low":3486,"close":3470},"2023-12-04",5.19,5.47,{"symbol":5,"time":3583,"open":3128,"high":3584,"low":3118,"close":3585},"2023-12-01",5.2,5.18,{"symbol":5,"time":3587,"open":3567,"high":3563,"low":3588,"close":3497},"2023-11-30",4.8,{"symbol":5,"time":3590,"open":3130,"high":3491,"low":3113,"close":3474},"2023-11-29",{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":3596},"2023-11-28",4.73,4.77,4.5,4.58,{"symbol":5,"time":3598,"open":3593,"high":3599,"low":3461,"close":3118},"2023-11-27",4.79,{"symbol":5,"time":3601,"open":3602,"high":3467,"low":3117,"close":3603},"2023-11-24",4.33,4.84,{"symbol":5,"time":3605,"open":3606,"high":3607,"low":3608,"close":3447},"2023-11-22",4.38,4.48,4.22,{"symbol":5,"time":3610,"open":3594,"high":3594,"low":3611,"close":3612},"2023-11-21",4.25,4.31,{"symbol":5,"time":3614,"open":3497,"high":3475,"low":3136,"close":3478},"2023-11-20",{"symbol":5,"time":3616,"open":3617,"high":3475,"low":3617,"close":3574},"2023-11-17",4.59,{"symbol":5,"time":3619,"open":3113,"high":3620,"low":3452,"close":3621},"2023-11-16",4.75,4.57,{"symbol":5,"time":3623,"open":3624,"high":3479,"low":3144,"close":3130},"2023-11-15",4.11,{"symbol":5,"time":3626,"open":3627,"high":3627,"low":3628,"close":3629},"2023-11-14",3.99,3.55,3.77,{"symbol":5,"time":3631,"open":3447,"high":3632,"low":3633,"close":3123},"2023-11-13",4.47,3.96,{"symbol":5,"time":3635,"open":3119,"high":3447,"low":3636,"close":3612},"2023-11-10",4.01,{"symbol":5,"time":3638,"open":3458,"high":3447,"low":3639,"close":3458},"2023-11-09",4.05,{"symbol":5,"time":3641,"open":3123,"high":3124,"low":3642,"close":3643},"2023-11-08",3.9,4.09,{"symbol":5,"time":3645,"open":3123,"high":3646,"low":3647,"close":3648},"2023-11-07",4.08,3.89,3.97,{"symbol":5,"time":3650,"open":3144,"high":3651,"low":3652,"close":3636},"2023-11-06",4.19,3.95,{"symbol":5,"time":3654,"open":3655,"high":3656,"low":3655,"close":3124},"2023-11-03",3.87,4.32,{"symbol":5,"time":3658,"open":3659,"high":3660,"low":3659,"close":3629},"2023-11-02",3.54,3.8,{"symbol":5,"time":3662,"open":3357,"high":3380,"low":3663,"close":3444},"2023-11-01",3.26,{"symbol":5,"time":3665,"open":3356,"high":3365,"low":3371,"close":3361},"2023-10-31",{"symbol":5,"time":3667,"open":3331,"high":3439,"low":3302,"close":3356},"2023-10-30",{"symbol":5,"time":3669,"open":3439,"high":3392,"low":3323,"close":3330},"2023-10-27",{"symbol":5,"time":3671,"open":3368,"high":3352,"low":3368,"close":3348},"2023-10-26",{"symbol":5,"time":3673,"open":3318,"high":3326,"low":3297,"close":3276},"2023-10-25",{"symbol":5,"time":3675,"open":3676,"high":3330,"low":3676,"close":3278},"2023-10-24",2.8,{"symbol":5,"time":3678,"open":3276,"high":3276,"low":3679,"close":3293},"2023-10-23",2.73,{"symbol":5,"time":3681,"open":3326,"high":3323,"low":3279,"close":3270},"2023-10-20",{"symbol":5,"time":3683,"open":3331,"high":3353,"low":3271,"close":3430},"2023-10-19",{"symbol":5,"time":3685,"open":3439,"high":3439,"low":3423,"close":3331},"2023-10-18",{"symbol":5,"time":3687,"open":3321,"high":3365,"low":3371,"close":3382},"2023-10-17",{"symbol":5,"time":3689,"open":3440,"high":3341,"low":3307,"close":3358},"2023-10-16",{"symbol":5,"time":3691,"open":3692,"high":3374,"low":3323,"close":3440},"2023-10-13",3.23,{"symbol":5,"time":3694,"open":3387,"high":3387,"low":3692,"close":3348},"2023-10-12",{"symbol":5,"time":3696,"open":3697,"high":3402,"low":3364,"close":3698},"2023-10-11",3.63,3.44,{"symbol":5,"time":3700,"open":3357,"high":3701,"low":3692,"close":3701},"2023-10-10",3.61,{"symbol":5,"time":3703,"open":3704,"high":3402,"low":3348,"close":3374},"2023-10-09",3.67,{"symbol":5,"time":3706,"open":3707,"high":3708,"low":3709,"close":3707},"2023-10-06",3.72,3.78,3.65,{"symbol":5,"time":3711,"open":3708,"high":3712,"low":3704,"close":3713},"2023-10-05",3.81,3.75,{"symbol":5,"time":3715,"open":3716,"high":3712,"low":3717,"close":3708},"2023-10-04",3.64,3.62,{"symbol":5,"time":3719,"open":3720,"high":3721,"low":3722,"close":3716},"2023-10-03",3.73,3.74,3.6,{"symbol":5,"time":3724,"open":3712,"high":3725,"low":3402,"close":3707},"2023-10-02",3.82,{"symbol":5,"time":3727,"open":3713,"high":3728,"low":3720,"close":3660},"2023-09-29",3.88,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":3717,"close":3733},"2023-09-28",3.69,3.76,3.71,{"symbol":5,"time":3735,"open":3709,"high":3732,"low":3701,"close":3402},"2023-09-27",{"symbol":5,"time":3737,"open":3720,"high":3738,"low":3716,"close":3716},"2023-09-26",3.86,{"symbol":5,"time":3740,"open":3728,"high":3728,"low":3741,"close":3629},"2023-09-25",3.66,{"symbol":5,"time":3743,"open":3725,"high":3744,"low":3712,"close":3745},"2023-09-22",3.98,3.92,{"symbol":5,"time":3747,"open":3627,"high":3453,"low":3660,"close":3712},"2023-09-21",[3749,3755,3760,3765,3770,3775,3780,3785,3790,3795,3800,3805,3810,3815,3819,3824,3829,3834,3839,3844,3849,3852,3857,3861,3866,3871,3876,3881,3886,3891,3896,3901,3906,3911,3916,3921,3926,3931,3936,3941,3946,3951,3956,3961,3966,3971,3976,3981,3986,3991,3996,4001,4006,4011,4015,4020,4024,4029,4034,4038,4042,4047,4052,4057,4062,4067,4072,4077,4082,4087,4092,4097,4101,4106,4111,4115,4120,4125,4129,4134,4139,4144,4149,4154,4159,4164,4168,4173,4178,4183,4187,4191,4196,4201,4205,4210,4215,4220,4225,4230,4235,4240,4245,4250,4255,4260,4265,4269,4274,4279,4284,4289,4294,4299,4304,4309,4314,4319,4324,4329,4334,4339,4344,4349,4354,4359,4364,4369,4374,4379,4384,4389,4394,4399,4404,4409,4414,4419,4424,4429,4434,4439,4444,4449,4454,4459,4464,4469,4474,4479,4484,4488,4493,4498,4503,4508,4513,4518,4523,4527,4532,4536,4541,4546,4551,4556,4561,4566,4570,4573,4578,4583,4587,4591,4594,4598,4602,4607,4610,4615,4620,4625,4630,4634,4639,4644,4648,4652,4656,4661,4666,4671,4675,4680,4684,4689,4694,4699,4704,4709,4713,4718,4723,4728,4733,4738,4743,4748,4753,4757,4761,4766,4769,4774,4779,4784,4789,4793,4795,4799,4804,4809,4813,4818,4822,4827,4832,4837,4840,4845,4850,4855,4860,4863,4868,4873,4878,4882,4887,4891,4896,4900,4905,4910,4915,4920,4925,4930,4935,4939,4943,4947,4952,4957,4962,4967,4972,4977,4982,4987,4992,4996,5001,5006,5011,5016,5020],{"symbol":3750,"time":26,"open":3751,"high":3752,"low":3753,"close":3754},"SPY",761.31,762,757.97,761.69,{"symbol":3750,"time":32,"open":3756,"high":3757,"low":3758,"close":3759},763.15,763.57,759.96,762.6,{"symbol":3750,"time":38,"open":3761,"high":3762,"low":3763,"close":3764},759.5,761.67,749.6,754.05,{"symbol":3750,"time":44,"open":3766,"high":3767,"low":3768,"close":3769},760.12,760.35,756.15,757.39,{"symbol":3750,"time":50,"open":3771,"high":3772,"low":3773,"close":3774},759,763.52,757.93,760.88,{"symbol":3750,"time":56,"open":3776,"high":3777,"low":3778,"close":3779},764.72,766.38,763.6,764.29,{"symbol":3750,"time":62,"open":3781,"high":3782,"low":3783,"close":3784},758.03,760.11,756.64,757.83,{"symbol":3750,"time":68,"open":3786,"high":3787,"low":3788,"close":3789},764.08,764.47,760.94,762.4,{"symbol":3750,"time":73,"open":3791,"high":3792,"low":3793,"close":3794},769.07,769.7,765.14,765.96,{"symbol":3750,"time":79,"open":3796,"high":3797,"low":3798,"close":3799},772.01,772.87,769,770.19,{"symbol":3750,"time":85,"open":3801,"high":3802,"low":3803,"close":3804},767.9,774.03,767.45,773.17,{"symbol":3750,"time":91,"open":3806,"high":3807,"low":3808,"close":3809},762.45,766.43,761.73,765.16,{"symbol":3750,"time":97,"open":3811,"high":3812,"low":3813,"close":3814},762.01,764.67,759.48,761.78,{"symbol":3750,"time":102,"open":3816,"high":3817,"low":3776,"close":3818},767.33,768,767.05,{"symbol":3750,"time":108,"open":3820,"high":3821,"low":3822,"close":3823},771.76,775.3,768.31,769.35,{"symbol":3750,"time":114,"open":3825,"high":3826,"low":3827,"close":3828},768.5,772.36,767.16,771.1,{"symbol":3750,"time":120,"open":3830,"high":3831,"low":3832,"close":3833},764.73,767.35,763.93,766.08,{"symbol":3750,"time":126,"open":3835,"high":3836,"low":3837,"close":3838},766.16,766.78,763.05,765.91,{"symbol":3750,"time":131,"open":3840,"high":3841,"low":3842,"close":3843},764.78,765.22,762.08,763.47,{"symbol":3750,"time":136,"open":3845,"high":3846,"low":3847,"close":3848},766.05,767.85,764.17,765.72,{"symbol":3750,"time":142,"open":3794,"high":3850,"low":3851,"close":3759},768.15,762.04,{"symbol":3750,"time":148,"open":3853,"high":3854,"low":3855,"close":3856},770.36,772.47,768.1,769.06,{"symbol":3750,"time":153,"open":3858,"high":3859,"low":3860,"close":3803},768.7,769.5,766.92,{"symbol":3750,"time":159,"open":3862,"high":3863,"low":3864,"close":3865},776.18,776.78,772.51,772.67,{"symbol":3750,"time":165,"open":3867,"high":3868,"low":3869,"close":3870},778.54,778.8,775.43,776.34,{"symbol":3750,"time":171,"open":3872,"high":3873,"low":3874,"close":3875},774.87,779.37,774.11,777.88,{"symbol":3750,"time":177,"open":3877,"high":3878,"low":3879,"close":3880},774.71,774.9,771.28,772.49,{"symbol":3750,"time":182,"open":3882,"high":3883,"low":3884,"close":3885},774.53,774.61,769.2,770.56,{"symbol":3750,"time":188,"open":3887,"high":3888,"low":3889,"close":3890},772.6,775.05,771.62,773.03,{"symbol":3750,"time":194,"open":3892,"high":3893,"low":3894,"close":3895},771.02,773.92,769.61,773.26,{"symbol":3750,"time":200,"open":3897,"high":3898,"low":3899,"close":3900},770.21,771.82,767.46,768.56,{"symbol":3750,"time":206,"open":3902,"high":3903,"low":3904,"close":3905},775.85,776.85,769.51,769.79,{"symbol":3750,"time":212,"open":3907,"high":3908,"low":3909,"close":3910},760.63,773.41,760.52,771.33,{"symbol":3750,"time":218,"open":3912,"high":3913,"low":3914,"close":3915},749.44,758.58,748.8,757.67,{"symbol":3750,"time":224,"open":3917,"high":3918,"low":3919,"close":3920},744.68,748.9,737.68,747.03,{"symbol":3750,"time":230,"open":3922,"high":3923,"low":3924,"close":3925},736.05,742.45,734.59,741.69,{"symbol":3750,"time":235,"open":3927,"high":3928,"low":3929,"close":3930},739.97,742.68,729.1,729.46,{"symbol":3750,"time":240,"open":3932,"high":3933,"low":3934,"close":3935},739.19,742.79,735.98,740.86,{"symbol":3750,"time":246,"open":3937,"high":3938,"low":3939,"close":3940},744.91,745.53,735.87,739.09,{"symbol":3750,"time":252,"open":3942,"high":3943,"low":3944,"close":3945},738.51,743.72,737.29,738.93,{"symbol":3750,"time":258,"open":3947,"high":3948,"low":3949,"close":3950},739.37,742.56,735.21,738.18,{"symbol":3750,"time":264,"open":3952,"high":3953,"low":3954,"close":3955},746.62,750.02,746.37,747.41,{"symbol":3750,"time":270,"open":3957,"high":3958,"low":3959,"close":3960},746.29,749.04,744.18,748.28,{"symbol":3750,"time":276,"open":3962,"high":3963,"low":3964,"close":3965},747.06,748.73,741.51,742.09,{"symbol":3750,"time":281,"open":3967,"high":3968,"low":3969,"close":3970},742.08,747.29,740.8,743.29,{"symbol":3750,"time":285,"open":3972,"high":3973,"low":3974,"close":3975},752.76,754.57,747.88,750.72,{"symbol":3750,"time":290,"open":3977,"high":3978,"low":3979,"close":3980},754.24,755.58,750.2,754.81,{"symbol":3750,"time":295,"open":3982,"high":3983,"low":3984,"close":3985},750.91,753.34,748.66,751.83,{"symbol":3750,"time":300,"open":3987,"high":3988,"low":3989,"close":3990},752.47,753.91,748,749.17,{"symbol":3750,"time":306,"open":3992,"high":3993,"low":3994,"close":3995},752.05,755.42,748.1,754.95,{"symbol":3750,"time":310,"open":3997,"high":3998,"low":3999,"close":4000},747.35,751.97,745.59,751.71,{"symbol":3750,"time":316,"open":4002,"high":4003,"low":4004,"close":4005},743.16,746.15,739.51,745.4,{"symbol":3750,"time":322,"open":4007,"high":4008,"low":4009,"close":4010},750.22,750.96,745.21,747.71,{"symbol":3750,"time":328,"open":4012,"high":4013,"low":3955,"close":4014},748.74,752.41,751.28,{"symbol":3750,"time":334,"open":4016,"high":4017,"low":4018,"close":4019},747.4,751.31,740.03,744.78,{"symbol":3750,"time":340,"open":4021,"high":3912,"low":4022,"close":4023},745,742.38,745.76,{"symbol":3750,"time":346,"open":4025,"high":4026,"low":4027,"close":4028},741.29,748.02,740.89,746.77,{"symbol":3750,"time":351,"open":4030,"high":4031,"low":4032,"close":4033},736.53,741.56,732.09,741,{"symbol":3750,"time":357,"open":4035,"high":4030,"low":4036,"close":4037},728.95,716.58,728.99,{"symbol":3750,"time":362,"open":4039,"high":3947,"low":4040,"close":4041},738.91,729.6,734.3,{"symbol":3750,"time":366,"open":4043,"high":4044,"low":4045,"close":4046},735.17,739.95,730.84,733.24,{"symbol":3750,"time":372,"open":4048,"high":4049,"low":4050,"close":4051},733.81,739.63,732.3,733.58,{"symbol":3750,"time":378,"open":4053,"high":4054,"low":4055,"close":4056},747.7,750.18,743.13,744.39,{"symbol":3750,"time":384,"open":4058,"high":4059,"low":4060,"close":4061},747.76,748.23,743.86,746.74,{"symbol":3750,"time":390,"open":4063,"high":4064,"low":4065,"close":4066},751.29,752.15,739.22,740.96,{"symbol":3750,"time":396,"open":4068,"high":4069,"low":4070,"close":4071},754.55,755.44,749.88,750.33,{"symbol":3750,"time":401,"open":4073,"high":4074,"low":4075,"close":4076},751.85,756.68,751.76,754.83,{"symbol":3750,"time":407,"open":4078,"high":4079,"low":4080,"close":4081},740.71,744.44,735.03,741.75,{"symbol":3750,"time":413,"open":4083,"high":4084,"low":4085,"close":4086},728.76,740,724.41,737.76,{"symbol":3750,"time":419,"open":4088,"high":4089,"low":4090,"close":4091},733.39,738.38,725.33,725.43,{"symbol":3750,"time":425,"open":4093,"high":4094,"low":4095,"close":4096},743.63,746.9,722.59,737.05,{"symbol":3750,"time":431,"open":4098,"high":4099,"low":4100,"close":4065},743.36,745.34,738.19,{"symbol":3750,"time":436,"open":4102,"high":4103,"low":4104,"close":4105},752.31,752.82,735.53,737.55,{"symbol":3750,"time":442,"open":4107,"high":4108,"low":4109,"close":4110},752.1,758.31,751.47,757.09,{"symbol":3750,"time":448,"open":4112,"high":4113,"low":4114,"close":3977},758.15,758.8,753.57,{"symbol":3750,"time":454,"open":4116,"high":4117,"low":4118,"close":4119},757.03,760.4,756.75,759.57,{"symbol":3750,"time":460,"open":4121,"high":4122,"low":4123,"close":4124},755.36,760.28,754.69,758.54,{"symbol":3750,"time":466,"open":4126,"high":4127,"low":4123,"close":4128},755.9,758.08,756.48,{"symbol":3750,"time":472,"open":4130,"high":4131,"low":4132,"close":4133},750.25,755.15,749.23,754.6,{"symbol":3750,"time":478,"open":4135,"high":4136,"low":4137,"close":4138},750.88,751.38,748.22,750.46,{"symbol":3750,"time":484,"open":4140,"high":4141,"low":4142,"close":4143},750.01,752.13,748.37,750.59,{"symbol":3750,"time":490,"open":4145,"high":4146,"low":4147,"close":4148},746.24,748.94,744.48,745.64,{"symbol":3750,"time":496,"open":4150,"high":4151,"low":4152,"close":4153},738.64,744.87,737.03,742.72,{"symbol":3750,"time":502,"open":4155,"high":4156,"low":4157,"close":4158},735.71,741.87,733.89,741.25,{"symbol":3750,"time":508,"open":4160,"high":4161,"low":4162,"close":4163},734.78,737.65,731.53,733.73,{"symbol":3750,"time":514,"open":4165,"high":4166,"low":4088,"close":4167},739.83,741.42,738.65,{"symbol":3750,"time":520,"open":4169,"high":4170,"low":4171,"close":4172},741.79,743.46,737.96,739.17,{"symbol":3750,"time":526,"open":4174,"high":4175,"low":4176,"close":4177},743.65,749.53,743.56,748.17,{"symbol":3750,"time":532,"open":4179,"high":4180,"low":4181,"close":4182},738.47,743.91,735.47,742.31,{"symbol":3750,"time":538,"open":4184,"high":4185,"low":4186,"close":3950},736.89,738.84,731.83,{"symbol":3750,"time":544,"open":4188,"high":4189,"low":4188,"close":4190},736.45,740.79,739.3,{"symbol":3750,"time":550,"open":4192,"high":4193,"low":4194,"close":4195},734.93,738.08,734.57,737.62,{"symbol":3750,"time":555,"open":4197,"high":4198,"low":4199,"close":4200},735.05,736.13,729.75,731.58,{"symbol":3750,"time":561,"open":4202,"high":3924,"low":4203,"close":4204},728.16,727.82,733.83,{"symbol":3750,"time":567,"open":4206,"high":4207,"low":4208,"close":4209},721.77,725.04,721.49,723.77,{"symbol":3750,"time":572,"open":4211,"high":4212,"low":4213,"close":4214},720.07,722.12,714.99,718.01,{"symbol":3750,"time":578,"open":4216,"high":4217,"low":4218,"close":4219},721.25,724.87,720.47,720.65,{"symbol":3750,"time":583,"open":4221,"high":4222,"low":4223,"close":4224},714.63,719.79,710.45,718.66,{"symbol":3750,"time":589,"open":4226,"high":4227,"low":4228,"close":4229},711,712.2,708.37,711.58,{"symbol":3750,"time":595,"open":4231,"high":4232,"low":4233,"close":4234},711.82,712.88,709.25,711.69,{"symbol":3750,"time":601,"open":4236,"high":4237,"low":4238,"close":4239},713.17,715.63,712.3,715.17,{"symbol":3750,"time":604,"open":4241,"high":4242,"low":4243,"close":4244},710.75,714.47,709.01,713.94,{"symbol":3750,"time":610,"open":4246,"high":4247,"low":4248,"close":4249},709.5,712.36,702.28,708.45,{"symbol":3750,"time":616,"open":4251,"high":4252,"low":4253,"close":4254},709.15,711.45,708.22,711.21,{"symbol":3750,"time":621,"open":4256,"high":4257,"low":4258,"close":4259},710.28,711.28,702.64,704.08,{"symbol":3750,"time":627,"open":4261,"high":4262,"low":4263,"close":4264},708.78,709.91,706.14,708.72,{"symbol":3750,"time":632,"open":4263,"high":4266,"low":4267,"close":4268},712.39,705.76,710.14,{"symbol":3750,"time":638,"open":4270,"high":4271,"low":4272,"close":4273},701.06,702.78,698.53,701.66,{"symbol":3750,"time":644,"open":4275,"high":4276,"low":4277,"close":4278},695.26,700.28,694.2,699.94,{"symbol":3750,"time":647,"open":4280,"high":4281,"low":4282,"close":4283},687.69,694.58,687.66,694.46,{"symbol":3750,"time":653,"open":4285,"high":4286,"low":4287,"close":4288},677.41,686.3,676.58,686.1,{"symbol":3750,"time":659,"open":4290,"high":4291,"low":4292,"close":4293},681.32,682.03,678.45,679.46,{"symbol":3750,"time":665,"open":4295,"high":4296,"low":4297,"close":4298},674.84,681.16,673.77,679.91,{"symbol":3750,"time":671,"open":4300,"high":4301,"low":4302,"close":4303},676.39,677.08,671.46,676.01,{"symbol":3750,"time":677,"open":4305,"high":4306,"low":4307,"close":4308},656.65,659.61,651.06,659.22,{"symbol":3750,"time":681,"open":4310,"high":4311,"low":4312,"close":4313},655.86,659.72,655.52,658.93,{"symbol":3750,"time":687,"open":4315,"high":4316,"low":4317,"close":4318},646.42,658.2,645.11,655.83,{"symbol":3750,"time":693,"open":4320,"high":4321,"low":4322,"close":4323},653.9,658.52,653,655.24,{"symbol":3750,"time":698,"open":4325,"high":4326,"low":4327,"close":4328},638.94,651.54,637.98,650.34,{"symbol":3750,"time":704,"open":4330,"high":4331,"low":4332,"close":4333},640.11,640.37,629.28,631.97,{"symbol":3750,"time":710,"open":4335,"high":4336,"low":4337,"close":4338},642.5,642.66,633.11,634.09,{"symbol":3750,"time":716,"open":4340,"high":4341,"low":4342,"close":4343},652.06,654.85,644.82,645.09,{"symbol":3750,"time":722,"open":4345,"high":4346,"low":4347,"close":4348},658.67,660.89,654.24,656.82,{"symbol":3750,"time":727,"open":4350,"high":4351,"low":4352,"close":4353},651.32,657.03,649.88,653.18,{"symbol":3750,"time":733,"open":4355,"high":4356,"low":4357,"close":4358},658.07,662.62,653.94,655.38,{"symbol":3750,"time":739,"open":4360,"high":4361,"low":4362,"close":4363},656.51,656.69,644.72,648.57,{"symbol":3750,"time":745,"open":4365,"high":4366,"low":4367,"close":4368},656.97,662.98,655.17,659.8,{"symbol":3750,"time":751,"open":4370,"high":4371,"low":4372,"close":4373},668.36,669.72,661.19,661.43,{"symbol":3750,"time":757,"open":4375,"high":4376,"low":4377,"close":4378},672.39,674.44,669.7,670.79,{"symbol":3750,"time":762,"open":4380,"high":4381,"low":4382,"close":4383},668.38,672.07,667.12,669.03,{"symbol":3750,"time":768,"open":4385,"high":4386,"low":4387,"close":4388},669.27,672.34,661.36,662.29,{"symbol":3750,"time":774,"open":4390,"high":4391,"low":4392,"close":4393},671.16,671.65,665.87,666.06,{"symbol":3750,"time":780,"open":4395,"high":4396,"low":4397,"close":4398},677.58,680.08,673.34,676.33,{"symbol":3750,"time":785,"open":4400,"high":4401,"low":4402,"close":4403},677.72,683.36,674.76,677.18,{"symbol":3750,"time":791,"open":4405,"high":4406,"low":4407,"close":4408},666.39,679.92,662.39,678.27,{"symbol":3750,"time":796,"open":4410,"high":4411,"low":4412,"close":4413},673.41,676.11,669.76,672.38,{"symbol":3750,"time":802,"open":4415,"high":4416,"low":4417,"close":4418},682.08,685.53,675.61,681.31,{"symbol":3750,"time":808,"open":4420,"high":4421,"low":4422,"close":4423},681.63,687.09,679.62,685.13,{"symbol":3750,"time":814,"open":4425,"high":4426,"low":4427,"close":4428},675.06,682.61,669.66,680.33,{"symbol":3750,"time":820,"open":4430,"high":4431,"low":4432,"close":4433},678.7,688.62,678.02,686.38,{"symbol":3750,"time":824,"open":4435,"high":4436,"low":4437,"close":4438},683.09,686.86,681.64,685.99,{"symbol":3750,"time":830,"open":4440,"high":4441,"low":4442,"close":4443},693.28,693.3,684.35,689.3,{"symbol":3750,"time":836,"open":4445,"high":4446,"low":4447,"close":4448},690.18,693.68,690.1,693.15,{"symbol":3750,"time":842,"open":4450,"high":4451,"low":4452,"close":4453},681.9,688.35,680,687.35,{"symbol":3750,"time":847,"open":4455,"high":4456,"low":4457,"close":4458},687.83,690,680.37,682.39,{"symbol":3750,"time":853,"open":4460,"high":4461,"low":4462,"close":4463},682.32,690.06,681.73,689.43,{"symbol":3750,"time":857,"open":4465,"high":4466,"low":4467,"close":4468},683.84,686.18,681.55,684.48,{"symbol":3750,"time":863,"open":4470,"high":4471,"low":4472,"close":4473},684.02,689.15,682.83,686.29,{"symbol":3750,"time":866,"open":4475,"high":4476,"low":4477,"close":4478},680.14,684.94,675.78,682.85,{"symbol":3750,"time":871,"open":4480,"high":4481,"low":4482,"close":4483},681.69,686.28,677.52,681.75,{"symbol":3750,"time":877,"open":4485,"high":4486,"low":4457,"close":4487},694.24,695.35,681.27,{"symbol":3750,"time":882,"open":4489,"high":4490,"low":4491,"close":4492},696.39,697.14,689.18,691.96,{"symbol":3750,"time":888,"open":4494,"high":4495,"low":4496,"close":4497},694.95,696.54,691.66,692.12,{"symbol":3750,"time":893,"open":4499,"high":4500,"low":4501,"close":4502},689.42,695.87,688.34,693.95,{"symbol":3750,"time":898,"open":4504,"high":4505,"low":4506,"close":4507},681.46,692.31,680.85,690.62,{"symbol":3750,"time":904,"open":4509,"high":4510,"low":4511,"close":4512},680.94,683.69,675.79,677.62,{"symbol":3750,"time":909,"open":4514,"high":4515,"low":4516,"close":4517},690.35,691.45,681.76,686.19,{"symbol":3750,"time":915,"open":4519,"high":4520,"low":4521,"close":4522},696.21,696.96,684.03,689.53,{"symbol":3750,"time":921,"open":4524,"high":4525,"low":4499,"close":4526},689.58,696.93,695.41,{"symbol":3750,"time":927,"open":4528,"high":4529,"low":4530,"close":4531},691.79,694.21,687.12,691.97,{"symbol":3750,"time":932,"open":4489,"high":4533,"low":4534,"close":4535},697.06,684.83,694.04,{"symbol":3750,"time":938,"open":4537,"high":4538,"low":4539,"close":4540},697.05,697.84,693.94,695.42,{"symbol":3750,"time":944,"open":4542,"high":4543,"low":4544,"close":4545},694.18,696.53,693.57,695.49,{"symbol":3750,"time":950,"open":4547,"high":4548,"low":4549,"close":4550},690.49,694.13,689.92,692.73,{"symbol":3750,"time":956,"open":4552,"high":4553,"low":4554,"close":4555},688.15,690.96,687.16,689.23,{"symbol":3750,"time":962,"open":4557,"high":4558,"low":4559,"close":4560},689.85,691.13,686.92,688.98,{"symbol":3750,"time":968,"open":4562,"high":4563,"low":4564,"close":4565},679.65,688.74,678.13,685.4,{"symbol":3750,"time":973,"open":4567,"high":4568,"low":4569,"close":4395},681.49,684.77,676.57,{"symbol":3750,"time":979,"open":4571,"high":4572,"low":4447,"close":4496},693.66,694.25,{"symbol":3750,"time":985,"open":4574,"high":4575,"low":4576,"close":4577},694.57,695.45,691.25,692.24,{"symbol":3750,"time":990,"open":4579,"high":4580,"low":4581,"close":4582},691,691.72,686.04,690.36,{"symbol":3750,"time":996,"open":4545,"high":4584,"low":4585,"close":4586},696.09,691.35,693.77,{"symbol":3750,"time":1002,"open":4588,"high":4584,"low":4589,"close":4590},690.68,690.63,695.16,{"symbol":3750,"time":1008,"open":4589,"high":4592,"low":4491,"close":4593},695.31,694.07,{"symbol":3750,"time":1014,"open":4595,"high":4507,"low":4596,"close":4597},688.82,687.49,689.51,{"symbol":3750,"time":1020,"open":4599,"high":4600,"low":4601,"close":4524},692.19,693.96,689.32,{"symbol":3750,"time":1024,"open":4603,"high":4604,"low":4605,"close":4606},687.93,692.32,687.78,691.81,{"symbol":3750,"time":1029,"open":4608,"high":4463,"low":4433,"close":4609},686.54,687.72,{"symbol":3750,"time":1034,"open":4611,"high":4612,"low":4613,"close":4614},685.71,686.87,679.82,683.17,{"symbol":3750,"time":1040,"open":4616,"high":4617,"low":4618,"close":4619},687.14,687.36,681.71,681.92,{"symbol":3750,"time":1045,"open":4621,"high":4622,"low":4623,"close":4624},687.45,688.56,686.58,687.01,{"symbol":3750,"time":1051,"open":4626,"high":4627,"low":4628,"close":4629},687.54,689.2,686.07,687.85,{"symbol":3750,"time":1057,"open":4631,"high":4496,"low":4632,"close":4633},690.64,689.27,690.31,{"symbol":3750,"time":1063,"open":4635,"high":4636,"low":4637,"close":4638},687.95,690.83,687.8,690.38,{"symbol":3750,"time":1069,"open":4640,"high":4641,"low":4642,"close":4643},683.92,688.2,683.87,687.96,{"symbol":3750,"time":1075,"open":4645,"high":4646,"low":4647,"close":4534},683.94,685.36,680.59,{"symbol":3750,"time":1080,"open":4649,"high":4650,"low":4651,"close":4647},676.59,681.09,676.47,{"symbol":3750,"time":1086,"open":4653,"high":4654,"low":4655,"close":4651},677.6,680.74,674.9,{"symbol":3750,"time":1091,"open":4657,"high":4658,"low":4659,"close":4660},679.89,680.44,671.2,671.4,{"symbol":3750,"time":1097,"open":4662,"high":4663,"low":4664,"close":4665},679.23,681.08,674.98,678.87,{"symbol":3750,"time":1103,"open":4667,"high":4668,"low":4669,"close":4670},685.74,685.76,679.25,680.73,{"symbol":3750,"time":1108,"open":4672,"high":4673,"low":4674,"close":4516},688.17,688.88,679.17,{"symbol":3750,"time":1113,"open":4676,"high":4677,"low":4678,"close":4679},685.14,689.25,682.17,689.17,{"symbol":3750,"time":1119,"open":4681,"high":4682,"low":4418,"close":4683},682.56,688.97,687.57,{"symbol":3750,"time":1125,"open":4685,"high":4686,"low":4687,"close":4688},683.15,685.39,682.59,683.04,{"symbol":3750,"time":1131,"open":4690,"high":4691,"low":4692,"close":4693},686.59,686.64,681.57,683.63,{"symbol":3750,"time":1137,"open":4695,"high":4696,"low":4697,"close":4698},685.47,688.39,684.58,685.69,{"symbol":3750,"time":1143,"open":4700,"high":4701,"low":4702,"close":4703},685.3,685.37,681.34,684.39,{"symbol":3750,"time":1148,"open":4705,"high":4706,"low":4707,"close":4708},680.57,684.91,679.69,683.89,{"symbol":3750,"time":1152,"open":4619,"high":4710,"low":4711,"close":4712},683.82,679.33,681.53,{"symbol":3750,"time":1158,"open":4714,"high":4715,"low":4716,"close":4717},678.81,682.99,678.74,680.27,{"symbol":3750,"time":1164,"open":4719,"high":4720,"low":4721,"close":4722},680.86,683.67,680.5,683.39,{"symbol":3750,"time":1167,"open":4724,"high":4725,"low":4726,"close":4727},677.63,681.7,676.72,679.68,{"symbol":3750,"time":1173,"open":4729,"high":4730,"low":4731,"close":4732},668.63,676.21,664.48,675.02,{"symbol":3750,"time":1178,"open":4734,"high":4735,"low":4736,"close":4737},662.69,670.06,661.59,668.73,{"symbol":3750,"time":1184,"open":4739,"high":4740,"low":4741,"close":4742},655.05,664.55,650.85,659.03,{"symbol":3750,"time":1190,"open":4744,"high":4745,"low":4746,"close":4747},672.91,675.56,651.89,652.53,{"symbol":3750,"time":1196,"open":4749,"high":4750,"low":4751,"close":4752},660.78,667.34,658.75,662.63,{"symbol":3750,"time":1201,"open":4754,"high":4755,"low":4310,"close":4756},662.1,665.12,660.08,{"symbol":3750,"time":1206,"open":4377,"high":4758,"low":4759,"close":4760},673.71,662.17,665.67,{"symbol":3750,"time":1212,"open":4762,"high":4763,"low":4764,"close":4765},665.38,675.66,663.27,671.93,{"symbol":3750,"time":1217,"open":4721,"high":4719,"low":4767,"close":4768},670.52,672.04,{"symbol":3750,"time":1221,"open":4770,"high":4771,"low":4772,"close":4773},684.79,684.96,680.95,683.38,{"symbol":3750,"time":1226,"open":4775,"high":4776,"low":4777,"close":4778},679.95,683.57,678.73,683,{"symbol":3750,"time":1232,"open":4780,"high":4781,"low":4782,"close":4783},677.24,682.18,675.03,681.44,{"symbol":3750,"time":1237,"open":4785,"high":4786,"low":4787,"close":4788},667.91,671.08,661.21,670.97,{"symbol":3750,"time":1243,"open":4651,"high":4790,"low":4791,"close":4792},677.38,668.72,670.31,{"symbol":3750,"time":1248,"open":4664,"high":4719,"low":4794,"close":4395},674.17,{"symbol":3750,"time":1253,"open":4411,"high":4796,"low":4797,"close":4798},679.96,674.58,675.24,{"symbol":3750,"time":1257,"open":4800,"high":4801,"low":4802,"close":4803},685.67,685.8,679.94,683.34,{"symbol":3750,"time":1262,"open":4805,"high":4806,"low":4807,"close":4808},685.04,685.08,679.24,682.06,{"symbol":3750,"time":1268,"open":4810,"high":4811,"low":4812,"close":4812},683.9,685.94,679.83,{"symbol":3750,"time":1274,"open":4814,"high":4815,"low":4816,"close":4817},688.72,689.7,682.87,687.39,{"symbol":3750,"time":1280,"open":4819,"high":4820,"low":4534,"close":4821},687.05,688.91,687.06,{"symbol":3750,"time":1286,"open":4823,"high":4824,"low":4825,"close":4826},682.73,685.54,682.12,685.24,{"symbol":3750,"time":1291,"open":4828,"high":4829,"low":4830,"close":4831},676.46,678.47,675.65,677.25,{"symbol":3750,"time":1296,"open":4833,"high":4834,"low":4835,"close":4836},668.12,672.71,667.8,671.76,{"symbol":3750,"time":1300,"open":4838,"high":4838,"low":4839,"close":4835},672,663.3,{"symbol":3750,"time":1305,"open":4841,"high":4842,"low":4843,"close":4844},671.44,672.99,669.98,671.29,{"symbol":3750,"time":1310,"open":4846,"high":4847,"low":4848,"close":4849},667.32,672.21,667.27,671.3,{"symbol":3750,"time":1316,"open":4851,"high":4852,"low":4853,"close":4854},659.5,665.76,658.14,664.39,{"symbol":3750,"time":1322,"open":4856,"high":4857,"low":4858,"close":4859},666.82,668.71,657.11,660.64,{"symbol":3750,"time":1328,"open":4856,"high":4861,"low":4313,"close":4862},670.23,665.17,{"symbol":3750,"time":1334,"open":4864,"high":4865,"low":4866,"close":4867},657.17,665.83,653.17,662.23,{"symbol":3750,"time":1339,"open":4869,"high":4870,"low":4871,"close":4872},660.65,665.13,659.77,663.04,{"symbol":3750,"time":1345,"open":4874,"high":4875,"low":4876,"close":4877},672.13,673.95,652.84,653.02,{"symbol":3750,"time":1349,"open":4879,"high":4880,"low":4881,"close":4390},673.53,673.94,669.21,{"symbol":3750,"time":1355,"open":4883,"high":4884,"low":4885,"close":4886},670.25,673.21,669.42,673.11,{"symbol":3750,"time":1361,"open":4888,"high":4842,"low":4889,"close":4890},672.54,667.67,669.12,{"symbol":3750,"time":1365,"open":4892,"high":4893,"low":4894,"close":4895},671.62,672.51,669.46,671.61,{"symbol":3750,"time":1370,"open":4897,"high":4898,"low":4899,"close":4881},669.99,672.68,668.16,{"symbol":3750,"time":1376,"open":4901,"high":4902,"low":4903,"close":4904},670.45,670.57,666.78,669.22,{"symbol":3750,"time":1382,"open":4906,"high":4907,"low":4908,"close":4909},663.17,669.37,663.06,668.45,{"symbol":3750,"time":1388,"open":4911,"high":4912,"low":4913,"close":4914},662.93,666.65,661.61,666.18,{"symbol":3750,"time":1394,"open":4916,"high":4917,"low":4918,"close":4919},664.36,665.28,661.86,663.68,{"symbol":3750,"time":1400,"open":4921,"high":4922,"low":4923,"close":4924},659.51,662.37,657.88,661.82,{"symbol":3750,"time":1406,"open":4926,"high":4927,"low":4928,"close":4929},657.94,659.41,654.41,658.05,{"symbol":3750,"time":1412,"open":4931,"high":4932,"low":4933,"close":4934},664.51,664.61,659.67,661.1,{"symbol":3750,"time":1418,"open":4936,"high":4750,"low":4937,"close":4938},666.72,661.98,663.21,{"symbol":3750,"time":1424,"open":4940,"high":4941,"low":4759,"close":4942},662.2,667.29,666.84,{"symbol":3750,"time":1430,"open":4944,"high":4740,"low":4945,"close":4946},662.33,660.37,663.7,{"symbol":3750,"time":1436,"open":4948,"high":4949,"low":4950,"close":4951},661.89,664.89,660.27,662.26,{"symbol":3750,"time":1442,"open":4953,"high":4954,"low":4955,"close":4956},660.01,661.72,654.3,659.18,{"symbol":3750,"time":1448,"open":4958,"high":4959,"low":4960,"close":4961},661.47,661.78,659.21,660,{"symbol":3750,"time":1454,"open":4963,"high":4964,"low":4965,"close":4966},659.64,661.04,659.34,660.91,{"symbol":3750,"time":1460,"open":4968,"high":4969,"low":4970,"close":4971},657.6,659.11,656.9,657.41,{"symbol":3750,"time":1466,"open":4973,"high":4974,"low":4975,"close":4976},654.18,658.33,653.59,657.63,{"symbol":3750,"time":1472,"open":4978,"high":4979,"low":4980,"close":4981},653.62,654.55,650.63,652.21,{"symbol":3750,"time":1477,"open":4983,"high":4984,"low":4985,"close":4986},648.97,650.86,647.22,650.33,{"symbol":3750,"time":1483,"open":4988,"high":4989,"low":4990,"close":4991},648.62,649.84,647.23,648.83,{"symbol":3750,"time":1488,"open":4993,"high":4981,"low":4994,"close":4995},651.48,643.33,647.24,{"symbol":3750,"time":1494,"open":4997,"high":4998,"low":4999,"close":5000},644.42,649.15,643.51,649.12,{"symbol":3750,"time":1500,"open":5002,"high":5003,"low":5004,"close":5005},642.67,644.21,640.46,643.74,{"symbol":3750,"time":1505,"open":5007,"high":5008,"low":5009,"close":5010},637.5,640.49,634.92,640.27,{"symbol":3750,"time":1511,"open":5012,"high":5013,"low":5014,"close":5015},647.47,647.84,643.14,645.05,{"symbol":3750,"time":1517,"open":4995,"high":5017,"low":5018,"close":5019},649.48,645.34,648.92,{"symbol":3750,"time":1521,"open":5021,"high":5022,"low":4997,"close":5023},644.57,647.37,646.63,[5025,5029,5033,5035,5038,5040,5042,5044,5046,5048,5051,5053,5056,5058,5060,5061,5062,5064,5066,5068,5070,5072,5074,5076,5078,5080,5082,5084,5086,5088,5089,5091,5092,5094,5096,5097,5098,5100,5102,5104,5106,5107,5109,5111,5113,5115,5117,5119,5121,5123,5125,5127,5128,5129,5131,5133,5135,5137,5139,5141,5143,5145,5147,5149,5150],{"time":32,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5026,"trading_system":5027,"datetime":5028},"BULLISH","MACD","2026-09-17 00:00:00",{"time":44,"symbol":5,"current_signal":5030,"signal_change":23,"signal_type":5031,"trading_system":5027,"datetime":5032},"False","BEARISH","2026-09-15 00:00:00",{"time":73,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5026,"trading_system":5027,"datetime":5034},"2026-09-08 00:00:00",{"time":120,"symbol":5,"current_signal":5030,"signal_change":23,"signal_type":5031,"trading_system":5036,"datetime":5037},"CCI","2026-08-26 00:00:00",{"time":131,"symbol":5,"current_signal":5030,"signal_change":23,"signal_type":5031,"trading_system":5027,"datetime":5039},"2026-08-24 00:00:00",{"time":131,"symbol":5,"current_signal":5030,"signal_change":23,"signal_type":5031,"trading_system":5041,"datetime":5039},"ADX",{"time":194,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5026,"trading_system":5036,"datetime":5043},"2026-08-07 00:00:00",{"time":206,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5026,"trading_system":5041,"datetime":5045},"2026-08-05 00:00:00",{"time":224,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5026,"trading_system":5027,"datetime":5047},"2026-07-31 00:00:00",{"time":285,"symbol":5,"current_signal":5030,"signal_change":23,"signal_type":5031,"trading_system":5049,"datetime":5050},"BollingerBands","2026-07-16 00:00:00",{"time":316,"symbol":5,"current_signal":5030,"signal_change":23,"signal_type":5031,"trading_system":5027,"datetime":5052},"2026-07-08 00:00:00",{"time":322,"symbol":5,"current_signal":5030,"signal_change":23,"signal_type":5031,"trading_system":5054,"datetime":5055},"MA","2026-07-07 00:00:00",{"time":334,"symbol":5,"current_signal":5030,"signal_change":23,"signal_type":5031,"trading_system":5041,"datetime":5057},"2026-07-02 00:00:00",{"time":340,"symbol":5,"current_signal":5030,"signal_change":23,"signal_type":5031,"trading_system":5054,"datetime":5059},"2026-07-01 00:00:00",{"time":340,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5026,"trading_system":5041,"datetime":5059},{"time":340,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5026,"trading_system":5027,"datetime":5059},{"time":384,"symbol":5,"current_signal":5030,"signal_change":23,"signal_type":5031,"trading_system":5036,"datetime":5063},"2026-06-18 00:00:00",{"time":384,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5026,"trading_system":5065,"datetime":5063},"RSI",{"time":407,"symbol":5,"current_signal":5030,"signal_change":23,"signal_type":5031,"trading_system":5041,"datetime":5067},"2026-06-12 00:00:00",{"time":436,"symbol":5,"current_signal":5030,"signal_change":23,"signal_type":5031,"trading_system":5027,"datetime":5069},"2026-06-05 00:00:00",{"time":466,"symbol":5,"current_signal":5030,"signal_change":23,"signal_type":5031,"trading_system":5065,"datetime":5071},"2026-05-29 00:00:00",{"time":472,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5026,"trading_system":5054,"datetime":5073},"2026-05-28 00:00:00",{"time":496,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5026,"trading_system":5049,"datetime":5075},"2026-05-21 00:00:00",{"time":520,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5026,"trading_system":5036,"datetime":5077},"2026-05-15 00:00:00",{"time":526,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5026,"trading_system":5041,"datetime":5079},"2026-05-14 00:00:00",{"time":544,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5026,"trading_system":5027,"datetime":5081},"2026-05-11 00:00:00",{"time":627,"symbol":5,"current_signal":5030,"signal_change":23,"signal_type":5031,"trading_system":5036,"datetime":5083},"2026-04-20 00:00:00",{"time":632,"symbol":5,"current_signal":5030,"signal_change":23,"signal_type":5031,"trading_system":5027,"datetime":5085},"2026-04-17 00:00:00",{"time":681,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5026,"trading_system":5036,"datetime":5087},"2026-04-06 00:00:00",{"time":681,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5026,"trading_system":5027,"datetime":5087},{"time":710,"symbol":5,"current_signal":5030,"signal_change":23,"signal_type":5031,"trading_system":5036,"datetime":5090},"2026-03-27 00:00:00",{"time":710,"symbol":5,"current_signal":5030,"signal_change":23,"signal_type":5031,"trading_system":5027,"datetime":5090},{"time":727,"symbol":5,"current_signal":5030,"signal_change":23,"signal_type":5031,"trading_system":5041,"datetime":5093},"2026-03-24 00:00:00",{"time":808,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5026,"trading_system":5041,"datetime":5095},"2026-03-04 00:00:00",{"time":808,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5026,"trading_system":5036,"datetime":5095},{"time":808,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5026,"trading_system":5027,"datetime":5095},{"time":824,"symbol":5,"current_signal":5030,"signal_change":23,"signal_type":5031,"trading_system":5054,"datetime":5099},"2026-02-27 00:00:00",{"time":830,"symbol":5,"current_signal":5030,"signal_change":23,"signal_type":5031,"trading_system":5041,"datetime":5101},"2026-02-26 00:00:00",{"time":853,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5026,"trading_system":5065,"datetime":5103},"2026-02-20 00:00:00",{"time":877,"symbol":5,"current_signal":5030,"signal_change":23,"signal_type":5031,"trading_system":5049,"datetime":5105},"2026-02-12 00:00:00",{"time":877,"symbol":5,"current_signal":5030,"signal_change":23,"signal_type":5031,"trading_system":5036,"datetime":5105},{"time":921,"symbol":5,"current_signal":5030,"signal_change":23,"signal_type":5031,"trading_system":5027,"datetime":5108},"2026-02-02 00:00:00",{"time":938,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5026,"trading_system":5041,"datetime":5110},"2026-01-28 00:00:00",{"time":944,"symbol":5,"current_signal":5030,"signal_change":23,"signal_type":5031,"trading_system":5041,"datetime":5112},"2026-01-27 00:00:00",{"time":1034,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5026,"trading_system":5027,"datetime":5114},"2026-01-02 00:00:00",{"time":1045,"symbol":5,"current_signal":5030,"signal_change":23,"signal_type":5031,"trading_system":5027,"datetime":5116},"2025-12-30 00:00:00",{"time":1063,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5026,"trading_system":5054,"datetime":5118},"2025-12-24 00:00:00",{"time":1080,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5026,"trading_system":5027,"datetime":5120},"2025-12-19 00:00:00",{"time":1086,"symbol":5,"current_signal":5030,"signal_change":23,"signal_type":5031,"trading_system":5027,"datetime":5122},"2025-12-18 00:00:00",{"time":1125,"symbol":5,"current_signal":5030,"signal_change":23,"signal_type":5031,"trading_system":5065,"datetime":5124},"2025-12-09 00:00:00",{"time":1143,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5026,"trading_system":5041,"datetime":5126},"2025-12-04 00:00:00",{"time":1143,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5026,"trading_system":5049,"datetime":5126},{"time":1143,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5026,"trading_system":5036,"datetime":5126},{"time":1148,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5026,"trading_system":5027,"datetime":5130},"2025-12-03 00:00:00",{"time":1178,"symbol":5,"current_signal":5030,"signal_change":23,"signal_type":5031,"trading_system":5054,"datetime":5132},"2025-11-24 00:00:00",{"time":1206,"symbol":5,"current_signal":5030,"signal_change":23,"signal_type":5031,"trading_system":5049,"datetime":5134},"2025-11-17 00:00:00",{"time":1243,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5026,"trading_system":5065,"datetime":5136},"2025-11-06 00:00:00",{"time":1253,"symbol":5,"current_signal":5030,"signal_change":23,"signal_type":5031,"trading_system":5036,"datetime":5138},"2025-11-04 00:00:00",{"time":1280,"symbol":5,"current_signal":5030,"signal_change":23,"signal_type":5031,"trading_system":5041,"datetime":5140},"2025-10-28 00:00:00",{"time":1305,"symbol":5,"current_signal":5030,"signal_change":23,"signal_type":5031,"trading_system":5027,"datetime":5142},"2025-10-21 00:00:00",{"time":1365,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5026,"trading_system":5054,"datetime":5144},"2025-10-06 00:00:00",{"time":1406,"symbol":5,"current_signal":5030,"signal_change":23,"signal_type":5031,"trading_system":5065,"datetime":5146},"2025-09-25 00:00:00",{"time":1418,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5026,"trading_system":5041,"datetime":5148},"2025-09-23 00:00:00",{"time":1418,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5026,"trading_system":5049,"datetime":5148},{"time":1418,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5026,"trading_system":5036,"datetime":5148},[5152,5158,5164,5169,5173,5177,5181,5185,5189,5194,5200,5204,5208,5212,5216,5220,5224,5228,5232,5238,5242,5247,5251,5255,5259,5263,5267,5271,5275,5279,5283,5287,5291,5296,5301,5306,5310,5315,5320,5324,5328,5332,5336,5340,5344,5348,5352,5357,5362,5366,5370,5374,5379,5383,5387,5392,5397,5401,5405,5409,5413,5417,5421,5426,5431,5435,5440,5445,5449,5453,5457,5461,5466,5471,5475,5480,5486,5491,5496,5501,5506,5511,5516,5522,5527,5534,5539,5544,5549,5553,5558,5563,5568,5573,5578,5583,5588,5593,5598,5603],{"symbol":5,"form":5153,"filingdate":820,"primarydocument":5154,"accessionnumber":5155,"filing_url":5156,"sec_url":5157},"8-K","asts-20260302.htm","0001780312-26-000005","https://www.sec.gov/Archives/edgar/data/1780312/000178031226000005/asts-20260302.htm","https://www.sec.gov/Archives/edgar/data/1780312/000178031226000005/0001780312-26-000005-index.htm",{"symbol":5,"form":5159,"filingdate":820,"primarydocument":5160,"accessionnumber":5161,"filing_url":5162,"sec_url":5163},"10-K","asts-20251231.htm","0001780312-26-000006","https://www.sec.gov/Archives/edgar/data/1780312/000178031226000006/asts-20251231.htm","https://www.sec.gov/Archives/edgar/data/1780312/000178031226000006/0001780312-26-000006-index.htm",{"symbol":5,"form":5153,"filingdate":847,"primarydocument":5165,"accessionnumber":5166,"filing_url":5167,"sec_url":5168},"form8-k.htm","0001493152-26-007772","https://www.sec.gov/Archives/edgar/data/1780312/000149315226007772/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315226007772/0001493152-26-007772-index.htm",{"symbol":5,"form":5153,"filingdate":853,"primarydocument":5165,"accessionnumber":5170,"filing_url":5171,"sec_url":5172},"0001493152-26-007626","https://www.sec.gov/Archives/edgar/data/1780312/000149315226007626/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315226007626/0001493152-26-007626-index.htm",{"symbol":5,"form":5153,"filingdate":866,"primarydocument":5165,"accessionnumber":5174,"filing_url":5175,"sec_url":5176},"0001493152-26-007126","https://www.sec.gov/Archives/edgar/data/1780312/000149315226007126/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315226007126/0001493152-26-007126-index.htm",{"symbol":5,"form":5153,"filingdate":882,"primarydocument":5165,"accessionnumber":5178,"filing_url":5179,"sec_url":5180},"0001493152-26-006223","https://www.sec.gov/Archives/edgar/data/1780312/000149315226006223/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315226006223/0001493152-26-006223-index.htm",{"symbol":5,"form":5153,"filingdate":979,"primarydocument":5165,"accessionnumber":5182,"filing_url":5183,"sec_url":5184},"0001493152-26-002617","https://www.sec.gov/Archives/edgar/data/1780312/000149315226002617/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315226002617/0001493152-26-002617-index.htm",{"symbol":5,"form":5153,"filingdate":1184,"primarydocument":5165,"accessionnumber":5186,"filing_url":5187,"sec_url":5188},"0001493152-25-024627","https://www.sec.gov/Archives/edgar/data/1780312/000149315225024627/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315225024627/0001493152-25-024627-index.htm",{"symbol":5,"form":5153,"filingdate":1232,"primarydocument":5190,"accessionnumber":5191,"filing_url":5192,"sec_url":5193},"asts-20251110.htm","0001193125-25-274360","https://www.sec.gov/Archives/edgar/data/1780312/000119312525274360/asts-20251110.htm","https://www.sec.gov/Archives/edgar/data/1780312/000119312525274360/0001193125-25-274360-index.htm",{"symbol":5,"form":5195,"filingdate":1232,"primarydocument":5196,"accessionnumber":5197,"filing_url":5198,"sec_url":5199},"10-Q","asts-20250930.htm","0001193125-25-274391","https://www.sec.gov/Archives/edgar/data/1780312/000119312525274391/asts-20250930.htm","https://www.sec.gov/Archives/edgar/data/1780312/000119312525274391/0001193125-25-274391-index.htm",{"symbol":5,"form":5153,"filingdate":1257,"primarydocument":5165,"accessionnumber":5201,"filing_url":5202,"sec_url":5203},"0001493152-25-020619","https://www.sec.gov/Archives/edgar/data/1780312/000149315225020619/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315225020619/0001493152-25-020619-index.htm",{"symbol":5,"form":5153,"filingdate":1274,"primarydocument":5165,"accessionnumber":5205,"filing_url":5206,"sec_url":5207},"0001493152-25-020005","https://www.sec.gov/Archives/edgar/data/1780312/000149315225020005/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315225020005/0001493152-25-020005-index.htm",{"symbol":5,"form":5153,"filingdate":1274,"primarydocument":5165,"accessionnumber":5209,"filing_url":5210,"sec_url":5211},"0001493152-25-020104","https://www.sec.gov/Archives/edgar/data/1780312/000149315225020104/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315225020104/0001493152-25-020104-index.htm",{"symbol":5,"form":5153,"filingdate":1291,"primarydocument":5165,"accessionnumber":5213,"filing_url":5214,"sec_url":5215},"0001493152-25-019292","https://www.sec.gov/Archives/edgar/data/1780312/000149315225019292/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315225019292/0001493152-25-019292-index.htm",{"symbol":5,"form":5153,"filingdate":1305,"primarydocument":5165,"accessionnumber":5217,"filing_url":5218,"sec_url":5219},"0001493152-25-018802","https://www.sec.gov/Archives/edgar/data/1780312/000149315225018802/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315225018802/0001493152-25-018802-index.htm",{"symbol":5,"form":5153,"filingdate":1361,"primarydocument":5165,"accessionnumber":5221,"filing_url":5222,"sec_url":5223},"0001493152-25-017143","https://www.sec.gov/Archives/edgar/data/1780312/000149315225017143/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315225017143/0001493152-25-017143-index.htm",{"symbol":5,"form":5153,"filingdate":1361,"primarydocument":5165,"accessionnumber":5225,"filing_url":5226,"sec_url":5227},"0001493152-25-017216","https://www.sec.gov/Archives/edgar/data/1780312/000149315225017216/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315225017216/0001493152-25-017216-index.htm",{"symbol":5,"form":5153,"filingdate":1400,"primarydocument":5165,"accessionnumber":5229,"filing_url":5230,"sec_url":5231},"0001493152-25-015064","https://www.sec.gov/Archives/edgar/data/1780312/000149315225015064/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315225015064/0001493152-25-015064-index.htm",{"symbol":5,"form":5233,"filingdate":1460,"primarydocument":5234,"accessionnumber":5235,"filing_url":5236,"sec_url":5237},"10-Q/A","asts-20250630.htm","0000950170-25-114605","https://www.sec.gov/Archives/edgar/data/1780312/000095017025114605/asts-20250630.htm","https://www.sec.gov/Archives/edgar/data/1780312/000095017025114605/0000950170-25-114605-index.htm",{"symbol":5,"form":5153,"filingdate":1488,"primarydocument":5165,"accessionnumber":5239,"filing_url":5240,"sec_url":5241},"0001493152-25-012681","https://www.sec.gov/Archives/edgar/data/1780312/000149315225012681/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315225012681/0001493152-25-012681-index.htm",{"symbol":5,"form":5153,"filingdate":1590,"primarydocument":5243,"accessionnumber":5244,"filing_url":5245,"sec_url":5246},"asts-20250811.htm","0000950170-25-106610","https://www.sec.gov/Archives/edgar/data/1780312/000095017025106610/asts-20250811.htm","https://www.sec.gov/Archives/edgar/data/1780312/000095017025106610/0000950170-25-106610-index.htm",{"symbol":5,"form":5195,"filingdate":1590,"primarydocument":5234,"accessionnumber":5248,"filing_url":5249,"sec_url":5250},"0000950170-25-106627","https://www.sec.gov/Archives/edgar/data/1780312/000095017025106627/asts-20250630.htm","https://www.sec.gov/Archives/edgar/data/1780312/000095017025106627/0000950170-25-106627-index.htm",{"symbol":5,"form":5153,"filingdate":1602,"primarydocument":5165,"accessionnumber":5252,"filing_url":5253,"sec_url":5254},"0001493152-25-011675","https://www.sec.gov/Archives/edgar/data/1780312/000149315225011675/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315225011675/0001493152-25-011675-index.htm",{"symbol":5,"form":5153,"filingdate":1630,"primarydocument":5165,"accessionnumber":5256,"filing_url":5257,"sec_url":5258},"0001493152-25-011527","https://www.sec.gov/Archives/edgar/data/1780312/000149315225011527/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315225011527/0001493152-25-011527-index.htm",{"symbol":5,"form":5153,"filingdate":1642,"primarydocument":5165,"accessionnumber":5260,"filing_url":5261,"sec_url":5262},"0001641172-25-021421","https://www.sec.gov/Archives/edgar/data/1780312/000164117225021421/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000164117225021421/0001641172-25-021421-index.htm",{"symbol":5,"form":5153,"filingdate":1659,"primarydocument":5165,"accessionnumber":5264,"filing_url":5265,"sec_url":5266},"0001493152-25-011384","https://www.sec.gov/Archives/edgar/data/1780312/000149315225011384/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315225011384/0001493152-25-011384-index.htm",{"symbol":5,"form":5153,"filingdate":1681,"primarydocument":5165,"accessionnumber":5268,"filing_url":5269,"sec_url":5270},"0001493152-25-011288","https://www.sec.gov/Archives/edgar/data/1780312/000149315225011288/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315225011288/0001493152-25-011288-index.htm",{"symbol":5,"form":5153,"filingdate":1740,"primarydocument":5165,"accessionnumber":5272,"filing_url":5273,"sec_url":5274},"0001641172-25-017777","https://www.sec.gov/Archives/edgar/data/1780312/000164117225017777/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000164117225017777/0001641172-25-017777-index.htm",{"symbol":5,"form":5153,"filingdate":1750,"primarydocument":5165,"accessionnumber":5276,"filing_url":5277,"sec_url":5278},"0001641172-25-017400","https://www.sec.gov/Archives/edgar/data/1780312/000164117225017400/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000164117225017400/0001641172-25-017400-index.htm",{"symbol":5,"form":5153,"filingdate":1768,"primarydocument":5165,"accessionnumber":5280,"filing_url":5281,"sec_url":5282},"0001641172-25-016581","https://www.sec.gov/Archives/edgar/data/1780312/000164117225016581/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000164117225016581/0001641172-25-016581-index.htm",{"symbol":5,"form":5153,"filingdate":1774,"primarydocument":5165,"accessionnumber":5284,"filing_url":5285,"sec_url":5286},"0001641172-25-016369","https://www.sec.gov/Archives/edgar/data/1780312/000164117225016369/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000164117225016369/0001641172-25-016369-index.htm",{"symbol":5,"form":5153,"filingdate":1832,"primarydocument":5165,"accessionnumber":5288,"filing_url":5289,"sec_url":5290},"0001641172-25-014354","https://www.sec.gov/Archives/edgar/data/1780312/000164117225014354/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000164117225014354/0001641172-25-014354-index.htm",{"symbol":5,"form":5153,"filingdate":1935,"primarydocument":5292,"accessionnumber":5293,"filing_url":5294,"sec_url":5295},"d859773d8k.htm","0001193125-25-118366","https://www.sec.gov/Archives/edgar/data/1780312/000119312525118366/d859773d8k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000119312525118366/0001193125-25-118366-index.htm",{"symbol":5,"form":5195,"filingdate":1941,"primarydocument":5297,"accessionnumber":5298,"filing_url":5299,"sec_url":5300},"asts-20250331.htm","0000950170-25-069403","https://www.sec.gov/Archives/edgar/data/1780312/000095017025069403/asts-20250331.htm","https://www.sec.gov/Archives/edgar/data/1780312/000095017025069403/0000950170-25-069403-index.htm",{"symbol":5,"form":5153,"filingdate":1941,"primarydocument":5302,"accessionnumber":5303,"filing_url":5304,"sec_url":5305},"asts-20250512.htm","0000950170-25-069317","https://www.sec.gov/Archives/edgar/data/1780312/000095017025069317/asts-20250512.htm","https://www.sec.gov/Archives/edgar/data/1780312/000095017025069317/0000950170-25-069317-index.htm",{"symbol":5,"form":5153,"filingdate":2125,"primarydocument":5165,"accessionnumber":5307,"filing_url":5308,"sec_url":5309},"0001641172-25-000330","https://www.sec.gov/Archives/edgar/data/1780312/000164117225000330/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000164117225000330/0001641172-25-000330-index.htm",{"symbol":5,"form":5153,"filingdate":2202,"primarydocument":5311,"accessionnumber":5312,"filing_url":5313,"sec_url":5314},"asts-20250304.htm","0000950170-25-031954","https://www.sec.gov/Archives/edgar/data/1780312/000095017025031954/asts-20250304.htm","https://www.sec.gov/Archives/edgar/data/1780312/000095017025031954/0000950170-25-031954-index.htm",{"symbol":5,"form":5159,"filingdate":2208,"primarydocument":5316,"accessionnumber":5317,"filing_url":5318,"sec_url":5319},"asts-20241231.htm","0000950170-25-030909","https://www.sec.gov/Archives/edgar/data/1780312/000095017025030909/asts-20241231.htm","https://www.sec.gov/Archives/edgar/data/1780312/000095017025030909/0000950170-25-030909-index.htm",{"symbol":5,"form":5153,"filingdate":2285,"primarydocument":5165,"accessionnumber":5321,"filing_url":5322,"sec_url":5323},"0001493152-25-005306","https://www.sec.gov/Archives/edgar/data/1780312/000149315225005306/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315225005306/0001493152-25-005306-index.htm",{"symbol":5,"form":5153,"filingdate":2303,"primarydocument":5165,"accessionnumber":5325,"filing_url":5326,"sec_url":5327},"0001493152-25-004602","https://www.sec.gov/Archives/edgar/data/1780312/000149315225004602/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315225004602/0001493152-25-004602-index.htm",{"symbol":5,"form":5153,"filingdate":2309,"primarydocument":5165,"accessionnumber":5329,"filing_url":5330,"sec_url":5331},"0001493152-25-004342","https://www.sec.gov/Archives/edgar/data/1780312/000149315225004342/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315225004342/0001493152-25-004342-index.htm",{"symbol":5,"form":5153,"filingdate":2332,"primarydocument":5165,"accessionnumber":5333,"filing_url":5334,"sec_url":5335},"0001493152-25-003793","https://www.sec.gov/Archives/edgar/data/1780312/000149315225003793/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315225003793/0001493152-25-003793-index.htm",{"symbol":5,"form":5153,"filingdate":2349,"primarydocument":5165,"accessionnumber":5337,"filing_url":5338,"sec_url":5339},"0001493152-25-003231","https://www.sec.gov/Archives/edgar/data/1780312/000149315225003231/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315225003231/0001493152-25-003231-index.htm",{"symbol":5,"form":5153,"filingdate":2390,"primarydocument":5165,"accessionnumber":5341,"filing_url":5342,"sec_url":5343},"0001493152-25-001119","https://www.sec.gov/Archives/edgar/data/1780312/000149315225001119/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315225001119/0001493152-25-001119-index.htm",{"symbol":5,"form":5153,"filingdate":2394,"primarydocument":5165,"accessionnumber":5345,"filing_url":5346,"sec_url":5347},"0001493152-25-000384","https://www.sec.gov/Archives/edgar/data/1780312/000149315225000384/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315225000384/0001493152-25-000384-index.htm",{"symbol":5,"form":5153,"filingdate":2517,"primarydocument":5165,"accessionnumber":5349,"filing_url":5350,"sec_url":5351},"0001493152-24-047019","https://www.sec.gov/Archives/edgar/data/1780312/000149315224047019/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315224047019/0001493152-24-047019-index.htm",{"symbol":5,"form":5153,"filingdate":2534,"primarydocument":5353,"accessionnumber":5354,"filing_url":5355,"sec_url":5356},"asts-20241114.htm","0000950170-24-127096","https://www.sec.gov/Archives/edgar/data/1780312/000095017024127096/asts-20241114.htm","https://www.sec.gov/Archives/edgar/data/1780312/000095017024127096/0000950170-24-127096-index.htm",{"symbol":5,"form":5195,"filingdate":2534,"primarydocument":5358,"accessionnumber":5359,"filing_url":5360,"sec_url":5361},"asts-20240930.htm","0000950170-24-127101","https://www.sec.gov/Archives/edgar/data/1780312/000095017024127101/asts-20240930.htm","https://www.sec.gov/Archives/edgar/data/1780312/000095017024127101/0000950170-24-127101-index.htm",{"symbol":5,"form":5153,"filingdate":2663,"primarydocument":5165,"accessionnumber":5363,"filing_url":5364,"sec_url":5365},"0001493152-24-039227","https://www.sec.gov/Archives/edgar/data/1780312/000149315224039227/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315224039227/0001493152-24-039227-index.htm",{"symbol":5,"form":5153,"filingdate":2673,"primarydocument":5165,"accessionnumber":5367,"filing_url":5368,"sec_url":5369},"0001493152-24-038688","https://www.sec.gov/Archives/edgar/data/1780312/000149315224038688/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315224038688/0001493152-24-038688-index.htm",{"symbol":5,"form":5153,"filingdate":2731,"primarydocument":5165,"accessionnumber":5371,"filing_url":5372,"sec_url":5373},"0001493152-24-035665","https://www.sec.gov/Archives/edgar/data/1780312/000149315224035665/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315224035665/0001493152-24-035665-index.htm",{"symbol":5,"form":5153,"filingdate":2743,"primarydocument":5375,"accessionnumber":5376,"filing_url":5377,"sec_url":5378},"d651229d8k.htm","0001193125-24-213775","https://www.sec.gov/Archives/edgar/data/1780312/000119312524213775/d651229d8k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000119312524213775/0001193125-24-213775-index.htm",{"symbol":5,"form":5153,"filingdate":2748,"primarydocument":5165,"accessionnumber":5380,"filing_url":5381,"sec_url":5382},"0001493152-24-035008","https://www.sec.gov/Archives/edgar/data/1780312/000149315224035008/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315224035008/0001493152-24-035008-index.htm",{"symbol":5,"form":5153,"filingdate":2768,"primarydocument":5165,"accessionnumber":5384,"filing_url":5385,"sec_url":5386},"0001493152-24-034117","https://www.sec.gov/Archives/edgar/data/1780312/000149315224034117/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315224034117/0001493152-24-034117-index.htm",{"symbol":5,"form":5153,"filingdate":2821,"primarydocument":5388,"accessionnumber":5389,"filing_url":5390,"sec_url":5391},"asts-20240814.htm","0000950170-24-097095","https://www.sec.gov/Archives/edgar/data/1780312/000095017024097095/asts-20240814.htm","https://www.sec.gov/Archives/edgar/data/1780312/000095017024097095/0000950170-24-097095-index.htm",{"symbol":5,"form":5195,"filingdate":2821,"primarydocument":5393,"accessionnumber":5394,"filing_url":5395,"sec_url":5396},"asts-20240630.htm","0000950170-24-097099","https://www.sec.gov/Archives/edgar/data/1780312/000095017024097099/asts-20240630.htm","https://www.sec.gov/Archives/edgar/data/1780312/000095017024097099/0000950170-24-097099-index.htm",{"symbol":5,"form":5153,"filingdate":2889,"primarydocument":5165,"accessionnumber":5398,"filing_url":5399,"sec_url":5400},"0001493152-24-029120","https://www.sec.gov/Archives/edgar/data/1780312/000149315224029120/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315224029120/0001493152-24-029120-index.htm",{"symbol":5,"form":5153,"filingdate":3006,"primarydocument":5165,"accessionnumber":5402,"filing_url":5403,"sec_url":5404},"0001493152-24-025017","https://www.sec.gov/Archives/edgar/data/1780312/000149315224025017/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315224025017/0001493152-24-025017-index.htm",{"symbol":5,"form":5153,"filingdate":3006,"primarydocument":5165,"accessionnumber":5406,"filing_url":5407,"sec_url":5408},"0001493152-24-025123","https://www.sec.gov/Archives/edgar/data/1780312/000149315224025123/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315224025123/0001493152-24-025123-index.htm",{"symbol":5,"form":5153,"filingdate":3066,"primarydocument":5165,"accessionnumber":5410,"filing_url":5411,"sec_url":5412},"0001493152-24-023007","https://www.sec.gov/Archives/edgar/data/1780312/000149315224023007/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315224023007/0001493152-24-023007-index.htm",{"symbol":5,"form":5153,"filingdate":3082,"primarydocument":5165,"accessionnumber":5414,"filing_url":5415,"sec_url":5416},"0001493152-24-022587","https://www.sec.gov/Archives/edgar/data/1780312/000149315224022587/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315224022587/0001493152-24-022587-index.htm",{"symbol":5,"form":5153,"filingdate":3104,"primarydocument":5165,"accessionnumber":5418,"filing_url":5419,"sec_url":5420},"0001493152-24-021726","https://www.sec.gov/Archives/edgar/data/1780312/000149315224021726/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315224021726/0001493152-24-021726-index.htm",{"symbol":5,"form":5153,"filingdate":3155,"primarydocument":5422,"accessionnumber":5423,"filing_url":5424,"sec_url":5425},"asts-20240515.htm","0000950170-24-060494","https://www.sec.gov/Archives/edgar/data/1780312/000095017024060494/asts-20240515.htm","https://www.sec.gov/Archives/edgar/data/1780312/000095017024060494/0000950170-24-060494-index.htm",{"symbol":5,"form":5195,"filingdate":3155,"primarydocument":5427,"accessionnumber":5428,"filing_url":5429,"sec_url":5430},"asts-20240331.htm","0000950170-24-060499","https://www.sec.gov/Archives/edgar/data/1780312/000095017024060499/asts-20240331.htm","https://www.sec.gov/Archives/edgar/data/1780312/000095017024060499/0000950170-24-060499-index.htm",{"symbol":5,"form":5153,"filingdate":3186,"primarydocument":5165,"accessionnumber":5432,"filing_url":5433,"sec_url":5434},"0001493152-24-017941","https://www.sec.gov/Archives/edgar/data/1780312/000149315224017941/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315224017941/0001493152-24-017941-index.htm",{"symbol":5,"form":5159,"filingdate":3269,"primarydocument":5436,"accessionnumber":5437,"filing_url":5438,"sec_url":5439},"asts-20231231.htm","0000950170-24-039342","https://www.sec.gov/Archives/edgar/data/1780312/000095017024039342/asts-20231231.htm","https://www.sec.gov/Archives/edgar/data/1780312/000095017024039342/0000950170-24-039342-index.htm",{"symbol":5,"form":5153,"filingdate":3269,"primarydocument":5441,"accessionnumber":5442,"filing_url":5443,"sec_url":5444},"asts-20240401.htm","0000950170-24-039386","https://www.sec.gov/Archives/edgar/data/1780312/000095017024039386/asts-20240401.htm","https://www.sec.gov/Archives/edgar/data/1780312/000095017024039386/0000950170-24-039386-index.htm",{"symbol":5,"form":5153,"filingdate":3384,"primarydocument":5165,"accessionnumber":5446,"filing_url":5447,"sec_url":5448},"0001493152-24-006928","https://www.sec.gov/Archives/edgar/data/1780312/000149315224006928/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315224006928/0001493152-24-006928-index.htm",{"symbol":5,"form":5153,"filingdate":3427,"primarydocument":5165,"accessionnumber":5450,"filing_url":5451,"sec_url":5452},"0001493152-24-004148","https://www.sec.gov/Archives/edgar/data/1780312/000149315224004148/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315224004148/0001493152-24-004148-index.htm",{"symbol":5,"form":5153,"filingdate":3436,"primarydocument":5165,"accessionnumber":5454,"filing_url":5455,"sec_url":5456},"0001493152-24-003443","https://www.sec.gov/Archives/edgar/data/1780312/000149315224003443/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315224003443/0001493152-24-003443-index.htm",{"symbol":5,"form":5153,"filingdate":3446,"primarydocument":5165,"accessionnumber":5458,"filing_url":5459,"sec_url":5460},"0001493152-24-002914","https://www.sec.gov/Archives/edgar/data/1780312/000149315224002914/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315224002914/0001493152-24-002914-index.htm",{"symbol":5,"form":5153,"filingdate":3626,"primarydocument":5462,"accessionnumber":5463,"filing_url":5464,"sec_url":5465},"asts-20231114.htm","0000950170-23-063726","https://www.sec.gov/Archives/edgar/data/1780312/000095017023063726/asts-20231114.htm","https://www.sec.gov/Archives/edgar/data/1780312/000095017023063726/0000950170-23-063726-index.htm",{"symbol":5,"form":5195,"filingdate":3626,"primarydocument":5467,"accessionnumber":5468,"filing_url":5469,"sec_url":5470},"asts-20230930.htm","0000950170-23-063737","https://www.sec.gov/Archives/edgar/data/1780312/000095017023063737/asts-20230930.htm","https://www.sec.gov/Archives/edgar/data/1780312/000095017023063737/0000950170-23-063737-index.htm",{"symbol":5,"form":5153,"filingdate":3673,"primarydocument":5165,"accessionnumber":5472,"filing_url":5473,"sec_url":5474},"0001493152-23-038195","https://www.sec.gov/Archives/edgar/data/1780312/000149315223038195/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315223038195/0001493152-23-038195-index.htm",{"symbol":5,"form":5153,"filingdate":5476,"primarydocument":5165,"accessionnumber":5477,"filing_url":5478,"sec_url":5479},"2023-08-17","0001493152-23-029344","https://www.sec.gov/Archives/edgar/data/1780312/000149315223029344/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315223029344/0001493152-23-029344-index.htm",{"symbol":5,"form":5153,"filingdate":5481,"primarydocument":5482,"accessionnumber":5483,"filing_url":5484,"sec_url":5485},"2023-08-15","asts-20230814.htm","0000950170-23-042594","https://www.sec.gov/Archives/edgar/data/1780312/000095017023042594/asts-20230814.htm","https://www.sec.gov/Archives/edgar/data/1780312/000095017023042594/0000950170-23-042594-index.htm",{"symbol":5,"form":5153,"filingdate":5487,"primarydocument":5482,"accessionnumber":5488,"filing_url":5489,"sec_url":5490},"2023-08-14","0000950170-23-042412","https://www.sec.gov/Archives/edgar/data/1780312/000095017023042412/asts-20230814.htm","https://www.sec.gov/Archives/edgar/data/1780312/000095017023042412/0000950170-23-042412-index.htm",{"symbol":5,"form":5195,"filingdate":5487,"primarydocument":5492,"accessionnumber":5493,"filing_url":5494,"sec_url":5495},"asts-20230630.htm","0000950170-23-042394","https://www.sec.gov/Archives/edgar/data/1780312/000095017023042394/asts-20230630.htm","https://www.sec.gov/Archives/edgar/data/1780312/000095017023042394/0000950170-23-042394-index.htm",{"symbol":5,"form":5153,"filingdate":5497,"primarydocument":5165,"accessionnumber":5498,"filing_url":5499,"sec_url":5500},"2023-08-10","0001493152-23-027573","https://www.sec.gov/Archives/edgar/data/1780312/000149315223027573/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315223027573/0001493152-23-027573-index.htm",{"symbol":5,"form":5153,"filingdate":5502,"primarydocument":5165,"accessionnumber":5503,"filing_url":5504,"sec_url":5505},"2023-08-01","0001493152-23-026169","https://www.sec.gov/Archives/edgar/data/1780312/000149315223026169/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315223026169/0001493152-23-026169-index.htm",{"symbol":5,"form":5153,"filingdate":5507,"primarydocument":5165,"accessionnumber":5508,"filing_url":5509,"sec_url":5510},"2023-06-30","0001493152-23-023154","https://www.sec.gov/Archives/edgar/data/1780312/000149315223023154/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315223023154/0001493152-23-023154-index.htm",{"symbol":5,"form":5153,"filingdate":5512,"primarydocument":5165,"accessionnumber":5513,"filing_url":5514,"sec_url":5515},"2023-06-27","0001493152-23-022574","https://www.sec.gov/Archives/edgar/data/1780312/000149315223022574/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315223022574/0001493152-23-022574-index.htm",{"symbol":5,"form":5195,"filingdate":5517,"primarydocument":5518,"accessionnumber":5519,"filing_url":5520,"sec_url":5521},"2023-05-15","asts-20230331.htm","0000950170-23-022235","https://www.sec.gov/Archives/edgar/data/1780312/000095017023022235/asts-20230331.htm","https://www.sec.gov/Archives/edgar/data/1780312/000095017023022235/0000950170-23-022235-index.htm",{"symbol":5,"form":5153,"filingdate":5517,"primarydocument":5523,"accessionnumber":5524,"filing_url":5525,"sec_url":5526},"asts-20230515.htm","0000950170-23-022202","https://www.sec.gov/Archives/edgar/data/1780312/000095017023022202/asts-20230515.htm","https://www.sec.gov/Archives/edgar/data/1780312/000095017023022202/0000950170-23-022202-index.htm",{"symbol":5,"form":5528,"filingdate":5529,"primarydocument":5530,"accessionnumber":5531,"filing_url":5532,"sec_url":5533},"10-K/A","2023-05-01","asts-20221231.htm","0000950170-23-016269","https://www.sec.gov/Archives/edgar/data/1780312/000095017023016269/asts-20221231.htm","https://www.sec.gov/Archives/edgar/data/1780312/000095017023016269/0000950170-23-016269-index.htm",{"symbol":5,"form":5153,"filingdate":5535,"primarydocument":5165,"accessionnumber":5536,"filing_url":5537,"sec_url":5538},"2023-04-27","0001493152-23-013731","https://www.sec.gov/Archives/edgar/data/1780312/000149315223013731/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315223013731/0001493152-23-013731-index.htm",{"symbol":5,"form":5153,"filingdate":5540,"primarydocument":5165,"accessionnumber":5541,"filing_url":5542,"sec_url":5543},"2023-04-25","0001493152-23-013466","https://www.sec.gov/Archives/edgar/data/1780312/000149315223013466/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315223013466/0001493152-23-013466-index.htm",{"symbol":5,"form":5159,"filingdate":5545,"primarydocument":5530,"accessionnumber":5546,"filing_url":5547,"sec_url":5548},"2023-03-31","0000950170-23-011124","https://www.sec.gov/Archives/edgar/data/1780312/000095017023011124/asts-20221231.htm","https://www.sec.gov/Archives/edgar/data/1780312/000095017023011124/0000950170-23-011124-index.htm",{"symbol":5,"form":5153,"filingdate":5545,"primarydocument":5518,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"0000950170-23-011120","https://www.sec.gov/Archives/edgar/data/1780312/000095017023011120/asts-20230331.htm","https://www.sec.gov/Archives/edgar/data/1780312/000095017023011120/0000950170-23-011120-index.htm",{"symbol":5,"form":5153,"filingdate":5554,"primarydocument":5165,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"2023-03-15","0001493152-23-007771","https://www.sec.gov/Archives/edgar/data/1780312/000149315223007771/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315223007771/0001493152-23-007771-index.htm",{"symbol":5,"form":5153,"filingdate":5559,"primarydocument":5165,"accessionnumber":5560,"filing_url":5561,"sec_url":5562},"2023-02-21","0001493152-23-005703","https://www.sec.gov/Archives/edgar/data/1780312/000149315223005703/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315223005703/0001493152-23-005703-index.htm",{"symbol":5,"form":5153,"filingdate":5564,"primarydocument":5165,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"2023-02-09","0001493152-23-004138","https://www.sec.gov/Archives/edgar/data/1780312/000149315223004138/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315223004138/0001493152-23-004138-index.htm",{"symbol":5,"form":5153,"filingdate":5569,"primarydocument":5165,"accessionnumber":5570,"filing_url":5571,"sec_url":5572},"2022-12-02","0001493152-22-034301","https://www.sec.gov/Archives/edgar/data/1780312/000149315222034301/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315222034301/0001493152-22-034301-index.htm",{"symbol":5,"form":5153,"filingdate":5574,"primarydocument":5165,"accessionnumber":5575,"filing_url":5576,"sec_url":5577},"2022-11-15","0001493152-22-032376","https://www.sec.gov/Archives/edgar/data/1780312/000149315222032376/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315222032376/0001493152-22-032376-index.htm",{"symbol":5,"form":5153,"filingdate":5579,"primarydocument":5165,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"2022-11-14","0001493152-22-031594","https://www.sec.gov/Archives/edgar/data/1780312/000149315222031594/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315222031594/0001493152-22-031594-index.htm",{"symbol":5,"form":5153,"filingdate":5579,"primarydocument":5584,"accessionnumber":5585,"filing_url":5586,"sec_url":5587},"asts-20221114.htm","0000950170-22-025046","https://www.sec.gov/Archives/edgar/data/1780312/000095017022025046/asts-20221114.htm","https://www.sec.gov/Archives/edgar/data/1780312/000095017022025046/0000950170-22-025046-index.htm",{"symbol":5,"form":5195,"filingdate":5579,"primarydocument":5589,"accessionnumber":5590,"filing_url":5591,"sec_url":5592},"asts-20220930.htm","0000950170-22-025059","https://www.sec.gov/Archives/edgar/data/1780312/000095017022025059/asts-20220930.htm","https://www.sec.gov/Archives/edgar/data/1780312/000095017022025059/0000950170-22-025059-index.htm",{"symbol":5,"form":5153,"filingdate":5594,"primarydocument":5165,"accessionnumber":5595,"filing_url":5596,"sec_url":5597},"2022-10-31","0001493152-22-030038","https://www.sec.gov/Archives/edgar/data/1780312/000149315222030038/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315222030038/0001493152-22-030038-index.htm",{"symbol":5,"form":5153,"filingdate":5599,"primarydocument":5165,"accessionnumber":5600,"filing_url":5601,"sec_url":5602},"2022-10-26","0001493152-22-029572","https://www.sec.gov/Archives/edgar/data/1780312/000149315222029572/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315222029572/0001493152-22-029572-index.htm",{"symbol":5,"form":5153,"filingdate":5604,"primarydocument":5165,"accessionnumber":5605,"filing_url":5606,"sec_url":5607},"2022-09-16","0001493152-22-026020","https://www.sec.gov/Archives/edgar/data/1780312/000149315222026020/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315222026020/0001493152-22-026020-index.htm",[5609,5633,5656,5668,5680,5694,5708,5721,5730,5746,5760,5776,5784,5796,5810,5820,5831,5845,5861,5873,5888,5895,5905,5915,5928,5939,5949,5975,5988,6000,6015,6025,6039,6050,6065,6079,6093,6102,6115,6125,6136,6144,6163,6180,6194,6204,6212,6225,6233,6241],{"symbol":5,"accessionnumber":5610,"filingdate":188,"sec_url":5611,"tags":5612,"headline":5618,"summary":5619,"sector":9,"industry":5620,"date_processed":5621,"impact_score":5622,"exhibits":5623,"isLocked":5632},"0001193125-26-342540","https://www.sec.gov/Archives/edgar/data/1780312/000119312526342540/0001193125-26-342540-index.htm",{"events":5613},[5614,5615,5616,5617],"General Statement","Strategic Partnership","Financial Instrument Agreement","Press Release Furnished","AST SpaceMobile Announces Second Quarter 2026 Results and Business Update","AST SpaceMobile, Inc. announced its financial results for the second quarter of 2026, reporting total revenues of $31.5 million. The company highlighted its progress in scaling its space-based cellular broadband network, with 13 spacecraft in orbit and approximately 20,000 square feet of combined aperture hardware deployed. AST SpaceMobile also announced partnerships with over 60 mobile network operators globally, covering over 3 billion subscribers. The company's revenue backlog increased to approximately $1.30 billion, and it had cash, cash equivalents, and restricted cash of approximately $2.7 billion as of June 30, 2026.","Communications Services, NEC","2026-08-10 20:39:56","MEDIUM",[5624,5628],{"exhibit_number":5625,"htm_reference":5626,"full_url":5627},"EX-99.1","asts-ex99_1.htm","https://www.sec.gov/Archives/edgar/data/1780312/000119312526342540/asts-ex99_1.htm",{"exhibit_number":5629,"htm_reference":5630,"full_url":5631},"EX-99.2","asts-ex99_2.htm","https://www.sec.gov/Archives/edgar/data/1780312/000119312526342540/asts-ex99_2.htm",false,{"symbol":5,"accessionnumber":5634,"filingdate":276,"sec_url":5635,"tags":5636,"headline":5640,"summary":5641,"sector":9,"industry":5620,"date_processed":5642,"impact_score":5643,"exhibits":5644,"isLocked":5632},"0001493152-26-033912","https://www.sec.gov/Archives/edgar/data/1780312/000149315226033912/0001493152-26-033912-index.htm",{"events":5637},[5638,5639,5614],"New Debt Issued","CFO Resignation","AST SpaceMobile Announces Pricing of $1.0 Billion Convertible Senior Notes Due 2034","AST SpaceMobile, Inc. announced the pricing of $1.0 billion aggregate principal amount of 1.625% Convertible Senior Notes due 2034. The Notes, which have an initial conversion price of approximately $79.57 per share, are convertible under certain conditions and during specific periods. The Company intends to use the net proceeds from the offering, estimated at approximately $983.6 million, to pursue growth initiatives and secure additional access to orbit for its space-based cellular broadband network. The Company also entered into capped call transactions to reduce potential dilution upon conversion of the Notes.","2026-07-20 20:16:41","HIGH",[5645,5649,5653],{"exhibit_number":5646,"htm_reference":5647,"full_url":5648},"EX-4.1","ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315226033912/ex4-1.htm",{"exhibit_number":5650,"htm_reference":5651,"full_url":5652},"EX-10.1","ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315226033912/ex10-1.htm",{"exhibit_number":5625,"htm_reference":5654,"full_url":5655},"ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315226033912/ex99-1.htm",{"symbol":5,"accessionnumber":5657,"filingdate":290,"sec_url":5658,"tags":5659,"headline":5662,"summary":5663,"sector":9,"industry":5620,"date_processed":5664,"impact_score":5622,"exhibits":5665,"isLocked":5632},"0001493152-26-033365","https://www.sec.gov/Archives/edgar/data/1780312/000149315226033365/0001493152-26-033365-index.htm",{"events":5660},[5638,5661],"Convertible Note Offering","AST SpaceMobile Announces Proposed $1.0 Billion Convertible Senior Notes Offering","AST SpaceMobile, Inc. announced on July 15, 2026, its intent to offer $1.0 billion aggregate principal amount of convertible senior notes due 2034 in a private offering to qualified institutional buyers. The notes will be senior, unsecured obligations with interest payable semiannually. AST SpaceMobile intends to use the net proceeds to pay the cost of capped call transactions and for growth initiatives, including potential partnerships and acquisitions. The offering is subject to market conditions and other factors. The notes and any shares issuable upon conversion have not been registered under the Securities Act of 1933 and may not be offered or sold in the United States absent registration or an applicable exemption.","2026-07-15 20:18:56",[5666],{"exhibit_number":5625,"htm_reference":5654,"full_url":5667},"https://www.sec.gov/Archives/edgar/data/1780312/000149315226033365/ex99-1.htm",{"symbol":5,"accessionnumber":5669,"filingdate":407,"sec_url":5670,"tags":5671,"headline":5676,"summary":5677,"sector":9,"industry":5620,"date_processed":5678,"impact_score":5622,"exhibits":5679,"isLocked":5632},"0001493152-26-028544","https://www.sec.gov/Archives/edgar/data/1780312/000149315226028544/0001493152-26-028544-index.htm",{"events":5672},[5673,5674,5675,5614],"Board Member Appointed","Auditor Resignation","Auditor Dismissed","AST SpaceMobile Elects Directors and Ratifies Auditor","On June 12, 2026, AST SpaceMobile, Inc. held its Annual Meeting of Stockholders. All 10 director nominees were elected, with over 85% of votes in favor for each nominee. The meeting also ratified the appointment of KPMG LLP as the independent auditor for the fiscal year ending December 31, 2026, with 99.9% approval. Additionally, a non-binding advisory vote approved the compensation paid to the Company's named executive officers with 98.6% in favor.","2026-06-15 10:02:40",[],{"symbol":5,"accessionnumber":5681,"filingdate":544,"sec_url":5682,"tags":5683,"headline":5686,"summary":5687,"sector":9,"industry":5620,"date_processed":5688,"impact_score":5643,"exhibits":5689,"isLocked":5632},"0001193125-26-216946","https://www.sec.gov/Archives/edgar/data/1780312/000119312526216946/0001193125-26-216946-index.htm",{"events":5684},[5614,5616,5685],"M&A Transaction","AST SpaceMobile Reports Q1 2026 Financial Results and Business Update","AST SpaceMobile, Inc. reported its first quarter 2026 financial results, showing a revenue of $14.7 million, an increase from $718,000 in Q1 2025. The company's total operating expenses were $164.1 million, up from $63.7 million in the prior year, primarily due to higher engineering services costs, general and administrative expenses, and depreciation and amortization. AST SpaceMobile also provided a business update, highlighting its network deployment progress with the next orbital launch scheduled for mid-June and the achievement of 98.9 Mbps peak data speeds. The company remains on track to achieve its full-year 2026 revenue guidance of $150.0 million to $200.0 million.","2026-05-11 20:39:45",[5690,5692],{"exhibit_number":5625,"htm_reference":5626,"full_url":5691},"https://www.sec.gov/Archives/edgar/data/1780312/000119312526216946/asts-ex99_1.htm",{"exhibit_number":5629,"htm_reference":5630,"full_url":5693},"https://www.sec.gov/Archives/edgar/data/1780312/000119312526216946/asts-ex99_2.htm",{"symbol":5,"accessionnumber":5695,"filingdate":627,"sec_url":5696,"tags":5697,"headline":5702,"summary":5703,"sector":9,"industry":5620,"date_processed":5704,"impact_score":5643,"exhibits":5705,"isLocked":5632},"0001493152-26-018012","https://www.sec.gov/Archives/edgar/data/1780312/000149315226018012/0001493152-26-018012-index.htm",{"events":5698},[5699,5700,5701],"Loss of Key Customer","Breach of Terms","Material Agreement Amendment","AST SpaceMobile's BlueBird 7 Satellite Deployed into Lower Orbit","On April 19, 2026, AST SpaceMobile, Inc. experienced an operational setback during the New Glenn 3 mission when its BlueBird 7 satellite was placed into a lower than planned orbit. Although the satellite separated from the launch vehicle and powered on, the low altitude is not sustainable for its on-board thruster technology, leading to its de-orbiting. The company expects to recover the cost of the satellite under its insurance policy. BlueBird 7 was intended to be the company's eighth satellite in low Earth orbit, part of its plan to deploy approximately 45 satellites by the end of 2026. AST SpaceMobile remains committed to its satellite deployment schedule, with BlueBird 8 to 10 expected to be ready for shipment in about 30 days.","2026-04-20 12:30:56",[5706],{"exhibit_number":5625,"htm_reference":5654,"full_url":5707},"https://www.sec.gov/Archives/edgar/data/1780312/000149315226018012/ex99-1.htm",{"symbol":5,"accessionnumber":5155,"filingdate":820,"sec_url":5157,"tags":5709,"headline":5713,"summary":5714,"sector":9,"industry":5620,"date_processed":5715,"impact_score":5643,"exhibits":5716,"isLocked":5632},{"events":5710},[5711,5615,5685,5712,5614],"New Major Contract","Spin-Off","AST SpaceMobile Reports Successful 2025 with Revenue Generation and Strategic Milestones","AST SpaceMobile, Inc. reported its 2025 financial results, achieving a significant milestone by becoming a revenue-generating business for the first time. The company reported total revenue of $70.9 million for the full year, driven by mobile network operator partners and the U.S. Government. Additionally, AST SpaceMobile secured over $1.2 billion in aggregate contracted revenue commitments from partners and completed the deployment of BlueBird 6, the largest commercial communications array in low Earth orbit. The company also provided updates on its ongoing orbital launch campaign, with the goal of reaching 45 to 60 satellites in orbit by the end of 2026. The financial results showed a total operating expense of $358.6 million for the year, with a net loss attributable to common stockholders of $341.9 million.","2026-03-02 21:38:43",[5717,5719],{"exhibit_number":5625,"htm_reference":5626,"full_url":5718},"https://www.sec.gov/Archives/edgar/data/1780312/000178031226000005/asts-ex99_1.htm",{"exhibit_number":5629,"htm_reference":5630,"full_url":5720},"https://www.sec.gov/Archives/edgar/data/1780312/000178031226000005/asts-ex99_2.htm",{"symbol":5,"accessionnumber":5166,"filingdate":847,"sec_url":5168,"tags":5722,"headline":5726,"summary":5727,"sector":9,"industry":5620,"date_processed":5728,"impact_score":5622,"exhibits":5729,"isLocked":5632},{"events":5723},[5638,5661,5724,5725],"Share Repurchase Program Announced","Equity Plan Approved","AST SpaceMobile Repurchases Convertible Notes and Completes Equity Offering","On February 20 and 23, 2026, AST SpaceMobile, Inc. repurchased a total of approximately $296.5 million principal amount of its outstanding convertible senior notes due 2032 in two separate transactions. The repurchases were funded using the net proceeds from two concurrent registered direct offerings of its Class A common stock, totaling approximately $643.6 million. These offerings closed on the same dates as the repurchases, with each share priced at $96.92.","2026-02-23 22:03:55",[],{"symbol":5,"accessionnumber":5170,"filingdate":853,"sec_url":5172,"tags":5731,"headline":5734,"summary":5735,"sector":9,"industry":5620,"date_processed":5736,"impact_score":5622,"exhibits":5737,"isLocked":5632},{"events":5732},[5638,5733],"Securities Purchase Agreement","AST SpaceMobile Inc. Issues Additional Convertible Senior Notes","On February 20, 2026, AST SpaceMobile, Inc. issued an additional $75 million in aggregate principal amount of its 2.25% Convertible Senior Notes due 2036, following an initial issuance of $1 billion on February 17, 2026. The total principal amount of the notes now stands at $1.075 billion. These notes were issued under Section 4(a)(2) of the Securities Act of 1933, in transactions not involving any public offering, and were initially resold to qualified institutional buyers in accordance with Rule 144A under the Securities Act.","2026-02-20 22:15:41",[5738,5742],{"exhibit_number":5739,"htm_reference":5740,"full_url":5741},"EX-5.1","ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315226007626/ex5-1.htm",{"exhibit_number":5743,"htm_reference":5744,"full_url":5745},"EX-5.2","ex5-2.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315226007626/ex5-2.htm",{"symbol":5,"accessionnumber":5174,"filingdate":866,"sec_url":5176,"tags":5747,"headline":5749,"summary":5750,"sector":9,"industry":5620,"date_processed":5751,"impact_score":5622,"exhibits":5752,"isLocked":5632},{"events":5748},[5638,5614],"AST SpaceMobile Announces $1.0 Billion Convertible Notes Issuance","AST SpaceMobile, Inc. announced the pricing of $1.0 billion aggregate principal amount of 2.25% Convertible Senior Notes due 2036 in a private offering. The initial conversion price is approximately $116.30 per share, representing a premium of about 20% over the last reported sale price. The company estimates net proceeds of about $983.7 million, intended for general corporate purposes including accelerating spectrum deployment and enhancing investment in government space opportunities. Additionally, the company announced registered direct offerings of Class A common stock and repurchases of existing convertible notes.","2026-02-17 21:19:43",[5753,5755,5757],{"exhibit_number":5646,"htm_reference":5647,"full_url":5754},"https://www.sec.gov/Archives/edgar/data/1780312/000149315226007126/ex4-1.htm",{"exhibit_number":5625,"htm_reference":5654,"full_url":5756},"https://www.sec.gov/Archives/edgar/data/1780312/000149315226007126/ex99-1.htm",{"exhibit_number":5629,"htm_reference":5758,"full_url":5759},"ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315226007126/ex99-2.htm",{"symbol":5,"accessionnumber":5178,"filingdate":882,"sec_url":5180,"tags":5761,"headline":5764,"summary":5765,"sector":9,"industry":5620,"date_processed":5766,"impact_score":5643,"exhibits":5767,"isLocked":5632},{"events":5762},[5711,5733,5614,5763,5616],"Regulatory Action","AST SpaceMobile Announces Proposed Offerings and Preliminary Financial Results","On February 11, 2026, AST SpaceMobile, Inc. announced a proposed offering of convertible senior notes due 2036 and registered direct offerings of shares of its Class A common stock. The company also provided preliminary financial information for the fiscal year ended December 31, 2025, including revenues of approximately $63 million to $71 million and adjusted operating expenses of approximately $257 million to $263 million. Key risks include the need to raise additional funds, risks related to the Ligado Transaction, competition, satellite launches, and regulatory requirements.","2026-02-11 22:08:57",[5768,5770,5772],{"exhibit_number":5625,"htm_reference":5654,"full_url":5769},"https://www.sec.gov/Archives/edgar/data/1780312/000149315226006223/ex99-1.htm",{"exhibit_number":5629,"htm_reference":5758,"full_url":5771},"https://www.sec.gov/Archives/edgar/data/1780312/000149315226006223/ex99-2.htm",{"exhibit_number":5773,"htm_reference":5774,"full_url":5775},"EX-99.3","ex99-3.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315226006223/ex99-3.htm",{"symbol":5,"accessionnumber":5182,"filingdate":979,"sec_url":5184,"tags":5777,"headline":5780,"summary":5781,"sector":9,"industry":5620,"date_processed":5782,"impact_score":5622,"exhibits":5783,"isLocked":5632},{"events":5778},[5779,5673],"Board Member Departure","AST SpaceMobile Announces Departure of Rakuten Designee from Board","On January 13, 2026, Mr. Hiroshi Mikitani, previously appointed to the Board as the Rakuten Group, Inc. designee, notified AST SpaceMobile, Inc. of his resignation, effective the same date. The Board subsequently resolved to reduce its size from 12 to 11 directors to eliminate the vacant seat. The resignation was not due to any disagreement with the Company's operations, policies, or practices.","2026-01-16 22:01:44",[],{"symbol":5,"accessionnumber":5186,"filingdate":1184,"sec_url":5188,"tags":5785,"headline":5790,"summary":5791,"sector":9,"industry":5620,"date_processed":5792,"impact_score":5643,"exhibits":5793,"isLocked":5632},{"5.07":5786,"9.01":5788},[5787],"Approved Merger",[5789],"Exhibits Furnished","AST SpaceMobile, Inc. Stockholders Approve Amended Incentive Award Plan","On November 21, 2025, AST SpaceMobile, Inc. announced that its stockholders approved the Amended and Restated AST SpaceMobile, Inc. 2024 Incentive Award Plan, which reserves an additional 10,000,000 shares of the Company's Class A Common Stock for the issuance of awards under the Plan and extends the Plan's expiration date from July 29, 2034 until October 6, 2035. The approval was based on a vote of 819,647,361 shares in favor, 36,483,937 shares against, and 438,864 abstentions, representing 80.2% of the total voting power of the Company.","2025-11-21 21:12:56",[5794],{"exhibit_number":5650,"htm_reference":5651,"full_url":5795},"https://www.sec.gov/Archives/edgar/data/1780312/000149315225024627/ex10-1.htm",{"symbol":5,"accessionnumber":5191,"filingdate":1232,"sec_url":5193,"tags":5797,"headline":5801,"summary":5802,"sector":9,"industry":5620,"date_processed":5803,"impact_score":5804,"exhibits":5805,"isLocked":5632},{"2.02":5798,"7.01":5799},[5614],[5800],"Regulation FD Disclosure","AST SpaceMobile Reports Third Quarter 2025 Financial Results and Business Update","AST SpaceMobile, Inc. announced third quarter 2025 financial results with revenue of $14.7 million, driven by U.S. Government contract milestones and gateway deliveries. The company reported a net loss of $163.4 million for the quarter, including $84 million in induced conversion expense on convertible notes and $65 million loss on remeasurement of warrant liabilities. AST SpaceMobile also provided a business update highlighting significant contract wins, including definitive commercial agreements with stc Group and Verizon, and secured over $1 billion in aggregate contracted revenue commitments from partners. The company's cash position stood at $3.2 billion in pro forma cash, cash equivalents, and restricted cash.","2025-11-10 21:28:42","LOW",[5806,5808],{"exhibit_number":5625,"htm_reference":5626,"full_url":5807},"https://www.sec.gov/Archives/edgar/data/1780312/000119312525274360/asts-ex99_1.htm",{"exhibit_number":5629,"htm_reference":5630,"full_url":5809},"https://www.sec.gov/Archives/edgar/data/1780312/000119312525274360/asts-ex99_2.htm",{"symbol":5,"accessionnumber":5201,"filingdate":1257,"sec_url":5203,"tags":5811,"headline":5814,"summary":5815,"sector":9,"industry":5620,"date_processed":5816,"impact_score":5622,"exhibits":5817,"isLocked":5632},{"1.01":5812,"2.03":5813},[5616],[5638],"AST SpaceMobile Subsidiary Enters into $420M Loan Agreement with UBS AG","AST SpaceMobile, Inc.'s subsidiary, BackstopCo, LLC, has entered into a $420.0 million term loan facility with UBS AG, Stamford Branch as lender. The loan, which bears interest at a floating rate of Term SOFR plus 2.0% per annum, matures on October 31, 2028. The Loan Facility is secured by a first-priority lien on BackstopCo's assets, with AST LLC acting as a limited guarantor under certain conditions. AST SpaceMobile, Inc. is not liable for the Loan Facility.","2025-11-03 22:01:41",[5818],{"exhibit_number":5650,"htm_reference":5651,"full_url":5819},"https://www.sec.gov/Archives/edgar/data/1780312/000149315225020619/ex10-1.htm",{"symbol":5,"accessionnumber":5205,"filingdate":1274,"sec_url":5207,"tags":5821,"headline":5825,"summary":5826,"sector":9,"industry":5620,"date_processed":5827,"impact_score":5804,"exhibits":5828,"isLocked":5632},{"7.01":5822,"8.01":5823},[5800],[5824],"Corporate Update","AST SpaceMobile Announces Major Commercial Agreement with STC","On October 29, 2025, AST SpaceMobile, Inc. announced a significant commercial agreement with Saudi Telecom Company (STC) to enable direct-to-device satellite mobile connectivity across Saudi Arabia and key regional markets. As part of the agreement, STC committed to a prepayment of $175 million and made a long-term commercial revenue commitment. AST SpaceMobile plans to build three ground gateways in Saudi Arabia and establish a Network Operations Center in Riyadh to support network operations and service quality. The commercial services are anticipated to launch during the fourth quarter of 2026, pending regulatory approvals.","2025-10-29 13:29:58",[5829],{"exhibit_number":5625,"htm_reference":5654,"full_url":5830},"https://www.sec.gov/Archives/edgar/data/1780312/000149315225020005/ex99-1.htm",{"symbol":5,"accessionnumber":5209,"filingdate":1274,"sec_url":5211,"tags":5832,"headline":5839,"summary":5840,"sector":9,"industry":5620,"date_processed":5841,"impact_score":5622,"exhibits":5842,"isLocked":5632},{"2.03":5833,"3.02":5834,"8.01":5836,"9.01":5838},[5638,5661],[5835],"Private Placement",[5724,5837],"Convertible Notes Offering",[5789],"AST SpaceMobile, Inc. Repurchases Convertible Senior Notes and Completes Equity Offering","On October 29, 2025, AST SpaceMobile, Inc. completed the repurchase of $50.0 million principal amount of its outstanding 4.25% convertible senior notes due 2032 and completed an equity offering to fund this repurchase. The equity offering involved the sale of 2,048,849 shares of its Class A common stock at $78.61 per share. Additionally, the company issued $1,150,000,000 aggregate principal amount of 2.00% Convertible Senior Notes due 2036, including an additional $150,000,000 principal amount due to the exercise of an option by initial purchasers.","2025-10-29 21:20:41",[5843],{"exhibit_number":5739,"htm_reference":5740,"full_url":5844},"https://www.sec.gov/Archives/edgar/data/1780312/000149315225020104/ex5-1.htm",{"symbol":5,"accessionnumber":5213,"filingdate":1291,"sec_url":5215,"tags":5846,"headline":5851,"summary":5852,"sector":9,"industry":5620,"date_processed":5853,"impact_score":5622,"exhibits":5854,"isLocked":5632},{"1.01":5847,"2.03":5848,"3.02":5849},[5711,5616],[5638],[5850,5835],"Unregistered Stock Issuance","AST SpaceMobile Announces $1.0 Billion Convertible Senior Notes Offering","AST SpaceMobile, Inc. announced the pricing of $1.0 billion aggregate principal amount of 2.00% Convertible Senior Notes due 2036. The notes offer an initial conversion price of approximately $96.30 per share, representing a premium of about 22.5% over the last reported sale price. The company intends to use the net proceeds for general corporate purposes, including funding the deployment of its satellite network. The notes will accrue interest at a rate of 2.00% per year, payable semiannually, and will mature on January 15, 2036 unless earlier converted, redeemed, or repurchased.","2025-10-24 20:11:41",[5855,5857,5859],{"exhibit_number":5646,"htm_reference":5647,"full_url":5856},"https://www.sec.gov/Archives/edgar/data/1780312/000149315225019292/ex4-1.htm",{"exhibit_number":5625,"htm_reference":5654,"full_url":5858},"https://www.sec.gov/Archives/edgar/data/1780312/000149315225019292/ex99-1.htm",{"exhibit_number":5629,"htm_reference":5758,"full_url":5860},"https://www.sec.gov/Archives/edgar/data/1780312/000149315225019292/ex99-2.htm",{"symbol":5,"accessionnumber":5217,"filingdate":1305,"sec_url":5219,"tags":5862,"headline":5865,"summary":5866,"sector":9,"industry":5620,"date_processed":5867,"impact_score":5622,"exhibits":5868,"isLocked":5632},{"2.02":5863,"8.01":5864},[5614],[5837,5724],"AST SpaceMobile Announces Convertible Notes and Common Stock Offerings","AST SpaceMobile, Inc. announced a proposed offering of $850.0 million of convertible senior notes due 2036 and a registered direct offering of common stock. The net proceeds from these offerings will be used for general corporate purposes, including funding the deployment of its satellite network. As of September 30, 2025, the company's liquidity was approximately $1,220.1 million in cash and cash equivalents and restricted cash, with total consolidated indebtedness of approximately $724.4 million.","2025-10-21 20:20:41",[5869,5871],{"exhibit_number":5625,"htm_reference":5654,"full_url":5870},"https://www.sec.gov/Archives/edgar/data/1780312/000149315225018802/ex99-1.htm",{"exhibit_number":5629,"htm_reference":5758,"full_url":5872},"https://www.sec.gov/Archives/edgar/data/1780312/000149315225018802/ex99-2.htm",{"symbol":5,"accessionnumber":5225,"filingdate":1361,"sec_url":5227,"tags":5874,"headline":5878,"summary":5879,"sector":9,"industry":5620,"date_processed":5880,"impact_score":5622,"exhibits":5881,"isLocked":5632},{"1.01":5875,"9.01":5877},[5876],"ATM Sales Agreement",[5789],"AST SpaceMobile Enters into Equity Distribution Agreement","AST SpaceMobile, Inc. entered into an Equity Distribution Agreement to sell up to $800 million of its Class A common stock through an at-the-market offering program. The agreement allows the sale of shares over a period of up to three years, with sales to be conducted by specified agents who will receive a commission of up to 3.0% of the gross sales price per share. The company is not obligated to sell any shares and can suspend the offering at any time. The offering will terminate on the earlier of selling $800 million in shares, termination by either party, or the third anniversary of the agreement's signing.","2025-10-07 12:28:41",[5882,5886],{"exhibit_number":5883,"htm_reference":5884,"full_url":5885},"EX-1.1","ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315225017216/ex1-1.htm",{"exhibit_number":5739,"htm_reference":5740,"full_url":5887},"https://www.sec.gov/Archives/edgar/data/1780312/000149315225017216/ex5-1.htm",{"symbol":5,"accessionnumber":5221,"filingdate":1365,"sec_url":5223,"tags":5889,"headline":5890,"summary":5891,"sector":9,"industry":5620,"date_processed":5892,"impact_score":5893,"exhibits":5894,"isLocked":5632},{},"AST SpaceMobile Plans to Increase Stock Options for Incentive Plan","AST SpaceMobile, Inc. has announced a special meeting of its stockholders to consider a proposal to amend and restate its 2024 Incentive Award Plan. The proposed changes include increasing the number of Class A common stock shares available for issuance under the plan to a total of 15,415,079 shares and extending the plan's expiration date to the tenth anniversary of its adoption by the Board of Directors or approval by stockholders, whichever is earlier. Stockholders of record as of October 15, 2025, will be entitled to notice of and to vote at the Special Meeting.","2025-10-07 10:01:42","MISSING",[],{"symbol":5,"accessionnumber":5229,"filingdate":1400,"sec_url":5231,"tags":5896,"headline":5899,"summary":5900,"sector":9,"industry":5620,"date_processed":5901,"impact_score":5622,"exhibits":5902,"isLocked":5632},{"8.01":5897,"9.01":5898},[5824,5724],[5789],"AST SpaceMobile Completes Acquisition of EllioSat Ltd.","On September 25, 2025, AST SpaceMobile, Inc. completed its acquisition of 100% of the equity interests in EllioSat Ltd. The transaction was settled with an issuance of 581,395 shares of AST SpaceMobile's Class A common stock to CCUR Holdings, Inc., in reliance on Section 4(a)(2) of the Securities Act of 1933. A prospectus supplement was filed on September 26, 2025 to register the offer and resale of these shares.","2025-09-26 12:31:40",[5903],{"exhibit_number":5739,"htm_reference":5740,"full_url":5904},"https://www.sec.gov/Archives/edgar/data/1780312/000149315225015064/ex5-1.htm",{"symbol":5,"accessionnumber":5239,"filingdate":1488,"sec_url":5241,"tags":5906,"headline":5909,"summary":5910,"sector":9,"industry":5620,"date_processed":5911,"impact_score":5804,"exhibits":5912,"isLocked":5632},{"7.01":5907,"8.01":5908},[5800],[5824],"AST SpaceMobile Announces BlueBird 6 Satellite Completion and FCC Approval for 20 Satellites","On September 4, 2025, AST SpaceMobile, Inc. announced via a post on X that BlueBird 6, its first Block 2 BlueBird satellite, is fully assembled and final tests are being completed in preparation for shipment. Additionally, the company reported that 20 of its satellites have been approved to launch by the Federal Communications Commission, subject to certain conditions.","2025-09-05 12:45:58",[5913],{"exhibit_number":5625,"htm_reference":5654,"full_url":5914},"https://www.sec.gov/Archives/edgar/data/1780312/000149315225012681/ex99-1.htm",{"symbol":5,"accessionnumber":5244,"filingdate":1590,"sec_url":5246,"tags":5916,"headline":5920,"summary":5921,"sector":9,"industry":5620,"date_processed":5922,"impact_score":5804,"exhibits":5923,"isLocked":5632},{"2.02":5917,"7.01":5918,"9.01":5919},[5614],[5800],[5789],"AST SpaceMobile Announces Second Quarter 2025 Financial Results and Business Update","AST SpaceMobile, Inc. reported its financial results for the second quarter of 2025, disclosing a net loss attributable to common stockholders of $99.39 million. The company also provided a business update, highlighting its plans to deploy 45 to 60 satellites by 2026, its expanded spectrum strategy, and its growing commercial partnerships. AST SpaceMobile ended the quarter with $939.4 million in cash, cash equivalents, and restricted cash.","2025-08-21 22:14:35",[5924,5926],{"exhibit_number":5625,"htm_reference":5626,"full_url":5925},"https://www.sec.gov/Archives/edgar/data/1780312/000095017025106610/asts-ex99_1.htm",{"exhibit_number":5629,"htm_reference":5630,"full_url":5927},"https://www.sec.gov/Archives/edgar/data/1780312/000095017025106610/asts-ex99_2.htm",{"symbol":5,"accessionnumber":5252,"filingdate":1602,"sec_url":5254,"tags":5929,"headline":5933,"summary":5934,"sector":9,"industry":5620,"date_processed":5935,"impact_score":5622,"exhibits":5936,"isLocked":5632},{"7.01":5930,"8.01":5931,"9.01":5932},[5800],[5724],[5789],"AST SpaceMobile Announces Acquisition of S-Band Spectrum Rights and Share Purchase Agreement","On August 5, 2025, AST SpaceMobile, Inc. announced entering into a Share Purchase Agreement with CCUR Holdings, Inc. and EllioSat Ltd., to acquire 100% of the equity interests in EllioSat Ltd. for a total consideration of $46.65 million, payable in cash, stock, or a combination. The transaction is expected to close during the second half of 2025, subject to customary closing conditions. Additionally, on August 6, 2025, AST SpaceMobile announced an agreement to acquire global S-Band spectrum priority rights for $64.5 million, to be paid in stock or cash, with $26 million paid at closing and deferred consideration of $38.5 million, partially subject to performance-based milestones.","2025-08-21 23:20:31",[5937],{"exhibit_number":5625,"htm_reference":5654,"full_url":5938},"https://www.sec.gov/Archives/edgar/data/1780312/000149315225011675/ex99-1.htm",{"symbol":5,"accessionnumber":5256,"filingdate":1630,"sec_url":5258,"tags":5940,"headline":5943,"summary":5944,"sector":9,"industry":5620,"date_processed":5945,"impact_score":5622,"exhibits":5946,"isLocked":5632},{"8.01":5941,"9.01":5942},[5724,5837],[5789],"AST SpaceMobile Completes $135M Convertible Notes Repurchase","On July 31, 2025, AST SpaceMobile, Inc. repurchased $135.0 million principal amount of its 4.25% convertible senior notes due 2032 for approximately $346.9 million. The repurchase was funded by proceeds from a registered direct offering of 5,775,635 shares of Class A common stock at $60.06 per share. This equity offering was filed with the SEC on July 24, 2025, and completed on July 28, 2025.","2025-08-22 02:00:40",[5947],{"exhibit_number":5739,"htm_reference":5740,"full_url":5948},"https://www.sec.gov/Archives/edgar/data/1780312/000149315225011527/ex5-1.htm",{"symbol":5,"accessionnumber":5260,"filingdate":1642,"sec_url":5262,"tags":5950,"headline":5959,"summary":5960,"sector":9,"industry":5620,"date_processed":5961,"impact_score":5643,"exhibits":5962,"isLocked":5632},{"1.01":5951,"2.03":5952,"3.02":5953,"8.01":5955,"9.01":5957},[5711],[5638],[5850,5954],"PIPE Financing",[5956],"Regulatory Investigation",[5958],"No viable tag","AST SpaceMobile Announces $575 Million Convertible Notes Offering and Repurchases Existing Notes","AST SpaceMobile, Inc. has completed a private offering of $575 million of 2.375% Convertible Senior Notes due 2032. The offering includes an option for initial purchasers to buy an additional $75 million principal amount of the Notes. The Company plans to use the net proceeds, approximately $560 million, for working capital and other general corporate purposes. The Company also entered into capped call transactions to mitigate dilution upon conversion of the Notes. Additionally, AST SpaceMobile priced a registered direct offering of approximately 5.8 million shares of its Class A common stock and repurchased $135 million of existing convertible senior notes.","2025-08-22 03:01:21",[5963,5965,5967,5971,5973],{"exhibit_number":5646,"htm_reference":5647,"full_url":5964},"https://www.sec.gov/Archives/edgar/data/1780312/000164117225021421/ex4-1.htm",{"exhibit_number":5650,"htm_reference":5651,"full_url":5966},"https://www.sec.gov/Archives/edgar/data/1780312/000164117225021421/ex10-1.htm",{"exhibit_number":5968,"htm_reference":5969,"full_url":5970},"EX-10.2","ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1780312/000164117225021421/ex10-2.htm",{"exhibit_number":5625,"htm_reference":5654,"full_url":5972},"https://www.sec.gov/Archives/edgar/data/1780312/000164117225021421/ex99-1.htm",{"exhibit_number":5629,"htm_reference":5758,"full_url":5974},"https://www.sec.gov/Archives/edgar/data/1780312/000164117225021421/ex99-2.htm",{"symbol":5,"accessionnumber":5264,"filingdate":1659,"sec_url":5266,"tags":5976,"headline":5980,"summary":5981,"sector":9,"industry":5620,"date_processed":5982,"impact_score":5622,"exhibits":5983,"isLocked":5632},{"2.02":5977,"8.01":5978,"9.01":5979},[5614],[5837,5724],[5789],"AST SpaceMobile Announces Proposed Offering of Convertible Senior Notes and Common Stock","On July 24, 2025, AST SpaceMobile, Inc. announced a proposed offering of $500.0 million of convertible senior notes due 2032 to qualified institutional buyers under Rule 144A. The company also announced a registered direct offering of shares of its Class A common stock, with proceeds intended to repurchase up to $135.0 million of its existing convertible senior notes. These offerings are subject to market conditions and other factors. The announcement provides preliminary financial information as of June 30, 2025, showing total cash and cash equivalents and restricted cash of approximately $939.4 million and total consolidated indebtedness of approximately $278.6 million.","2025-08-22 03:49:08",[5984,5986],{"exhibit_number":5625,"htm_reference":5654,"full_url":5985},"https://www.sec.gov/Archives/edgar/data/1780312/000149315225011384/ex99-1.htm",{"exhibit_number":5629,"htm_reference":5758,"full_url":5987},"https://www.sec.gov/Archives/edgar/data/1780312/000149315225011384/ex99-2.htm",{"symbol":5,"accessionnumber":5268,"filingdate":1681,"sec_url":5270,"tags":5989,"headline":5994,"summary":5995,"sector":9,"industry":5620,"date_processed":5996,"impact_score":5622,"exhibits":5997,"isLocked":5632},{"1.01":5990,"2.03":5991,"9.01":5993},[5616],[5992],"Credit Facility Entered",[5958],"AST SpaceMobile Secures $550M Credit Facility for Ligado Transaction","AST SpaceMobile, Inc. has secured a $550M non-recourse senior secured delayed draw term loan facility to support payment obligations for its transaction with Ligado Networks to secure access to up to 45 MHz of lower mid-band spectrum in the United States and Canada for direct-to-device satellite applications.","2025-08-22 04:52:22",[5998],{"exhibit_number":5650,"htm_reference":5651,"full_url":5999},"https://www.sec.gov/Archives/edgar/data/1780312/000149315225011288/ex10-1.htm",{"symbol":5,"accessionnumber":5272,"filingdate":1740,"sec_url":5274,"tags":6001,"headline":6007,"summary":6008,"sector":9,"industry":5620,"date_processed":6009,"impact_score":5622,"exhibits":6010,"isLocked":5632},{"1.01":6002,"2.03":6003,"7.01":6004,"8.01":6005,"9.01":6006},[5711,5616],[5638],[5800],[5724],[5958],"AST SpaceMobile Secures $100 Million Non-Dilutive Equipment Financing and Repurchases $225 Million in Convertible Notes","AST SpaceMobile, Inc. has secured a $100 million non-dilutive equipment financing facility from Trinity Capital Inc. to support its manufacturing and network deployment goals. Additionally, the company repurchased $225 million principal amount of its 4.25% convertible senior notes due 2032, funded by the proceeds from a registered direct offering of its Class A common stock. The financing and repurchase were completed on July 3, 2025, and the related press release is furnished as Exhibit 99.1.","2025-08-22 06:27:44",[6011,6013],{"exhibit_number":5650,"htm_reference":5651,"full_url":6012},"https://www.sec.gov/Archives/edgar/data/1780312/000164117225017777/ex10-1.htm",{"exhibit_number":5625,"htm_reference":5654,"full_url":6014},"https://www.sec.gov/Archives/edgar/data/1780312/000164117225017777/ex99-1.htm",{"symbol":5,"accessionnumber":5276,"filingdate":1750,"sec_url":5278,"tags":6016,"headline":6019,"summary":6020,"sector":9,"industry":5620,"date_processed":6021,"impact_score":5643,"exhibits":6022,"isLocked":5632},{"8.01":6017,"9.01":6018},[5956],[5789],"AST SpaceMobile, Inc. Files Opinion on Legality of Common Stock Issuance","AST SpaceMobile, Inc. filed an 8-K to report the opinion of Freshfields US LLP regarding the legality of the issuance and sale of the Company's Class A Common Stock as offered in the prospectus supplement dated June 25, 2025. This opinion is attached as Exhibit 5.1 to this report. No financial statements or exhibits other than the opinion are included in this filing.","2025-08-22 06:55:36",[6023],{"exhibit_number":5739,"htm_reference":5740,"full_url":6024},"https://www.sec.gov/Archives/edgar/data/1780312/000164117225017400/ex5-1.htm",{"symbol":5,"accessionnumber":5280,"filingdate":1768,"sec_url":5282,"tags":6026,"headline":6031,"summary":6032,"sector":9,"industry":5620,"date_processed":6033,"impact_score":5622,"exhibits":6034,"isLocked":5632},{"1.01":6027,"8.01":6028,"9.01":6030},[5711],[6029],"Strategic Partnership Announced",[5958],"AST SpaceMobile Secures Long-Term Access to Premium Spectrum in North America","AST SpaceMobile, Inc. has entered into a multi-party Settlement Term Sheet with Ligado Networks LLC, Viasat, Inc., and Inmarsat Global Limited, facilitating the Company's long-term access to up to 45 MHz of premium lower mid-band spectrum in North America for direct-to-device satellite applications. The Transaction, subject to regulatory approvals and other conditions, aims to pair the Company's low Earth orbit communication arrays with additional high-quality nationwide spectrum, enhancing its network capabilities. The Company plans to finance the transaction through a $550 million institutional financing commitment.","2025-08-22 07:33:38",[6035,6037],{"exhibit_number":5883,"htm_reference":5884,"full_url":6036},"https://www.sec.gov/Archives/edgar/data/1780312/000164117225016581/ex1-1.htm",{"exhibit_number":5625,"htm_reference":5654,"full_url":6038},"https://www.sec.gov/Archives/edgar/data/1780312/000164117225016581/ex99-1.htm",{"symbol":5,"accessionnumber":5284,"filingdate":1774,"sec_url":5286,"tags":6040,"headline":6044,"summary":6045,"sector":9,"industry":5620,"date_processed":6046,"impact_score":5622,"exhibits":6047,"isLocked":5632},{"8.01":6041,"9.01":6043},[5724,6042],"Rights Offering",[5789],"AST SpaceMobile Announces Repurchase of Convertible Notes and Direct Offering of Common Stock","On June 25, 2025, AST SpaceMobile, Inc. announced the pricing of its registered direct offering of Class A common stock and the concurrent repurchase of a portion of its 4.25% convertible senior notes due 2032. The company repurchased $225 million principal amount of its 2032 convertible notes and issued 9.45 million shares of its Class A common stock to participating note holders to fund the repurchase. This transaction will remove approximately 8.3 million underlying shares and about $63.8 million of remaining interest from the balance sheet. The closing of the repurchase and the direct offering are expected to occur on or about July 1, 2025.","2025-08-22 07:45:20",[6048],{"exhibit_number":5625,"htm_reference":5654,"full_url":6049},"https://www.sec.gov/Archives/edgar/data/1780312/000164117225016369/ex99-1.htm",{"symbol":5,"accessionnumber":5288,"filingdate":1832,"sec_url":5290,"tags":6051,"headline":6057,"summary":6058,"sector":9,"industry":5620,"date_processed":6059,"impact_score":5622,"exhibits":6060,"isLocked":5632},{"5.03":6052,"5.07":6054,"9.01":6056},[6053],"Articles of Incorporation Amendment",[6055],"Director Elections Results",[5789],"AST SpaceMobile Approves Amendments and Elects Directors","On June 6, 2025, AST SpaceMobile, Inc. held its 2025 Annual Meeting of Stockholders. The stockholders approved an amendment to the Company's Second Amended and Restated Certificate of Incorporation to allow for the removal of directors by written consent. Additionally, stockholders ratified the appointment of KPMG LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2025. Stockholders also approved the compensation of the named executive officers and approved an annual advisory vote on executive compensation. All nominated directors were elected for a term expiring at the 2026 Annual Meeting of Stockholders.","2025-08-22 15:51:43",[6061],{"exhibit_number":6062,"htm_reference":6063,"full_url":6064},"EX-3.1","ex3-1.htm","https://www.sec.gov/Archives/edgar/data/1780312/000164117225014354/ex3-1.htm",{"symbol":5,"accessionnumber":5293,"filingdate":1935,"sec_url":5295,"tags":6066,"headline":6069,"summary":6070,"sector":9,"industry":5620,"date_processed":6071,"impact_score":5622,"exhibits":6072,"isLocked":5632},{"1.01":6067,"9.01":6068},[5876],[5958],"AST SpaceMobile Announces $500M Equity Distribution Agreement","On May 13, 2025, AST SpaceMobile, Inc. announced the entry into an Equity Distribution Agreement to sell up to $500 million worth of its Class A Common Stock through an 'at the market offering' program. The agreement involves ten sales agents and will be conducted under the Company's shelf registration statement on Form S-3. The offering may be terminated under certain conditions, including the sale of $500 million in Shares or the expiration of three years from the signing date.","2025-08-22 21:10:33",[6073,6076],{"exhibit_number":5883,"htm_reference":6074,"full_url":6075},"d859773dex11.htm","https://www.sec.gov/Archives/edgar/data/1780312/000119312525118366/d859773dex11.htm",{"exhibit_number":5739,"htm_reference":6077,"full_url":6078},"d859773dex51.htm","https://www.sec.gov/Archives/edgar/data/1780312/000119312525118366/d859773dex51.htm",{"symbol":5,"accessionnumber":5303,"filingdate":1941,"sec_url":5305,"tags":6080,"headline":6085,"summary":6086,"sector":9,"industry":5620,"date_processed":6087,"impact_score":5643,"exhibits":6088,"isLocked":5632},{"2.02":6081,"7.01":6083,"9.01":6084},[6082,5614],"Earnings Miss",[5800],[5958],"AST SpaceMobile Reports Q1 2025 Financial Results and Business Update","AST SpaceMobile, Inc. reported financial results for the first quarter of 2025, showing a net loss of $45.7 million, an increase from the $19.7 million net loss in Q1 2024. The company had cash, cash equivalents, and restricted cash of $874.5 million as of March 31, 2025. Total operating expenses increased to $63.7 million from $56.0 million in the same period last year, driven by higher engineering services, general and administrative, and research and development costs. The company also provided a business update, announcing plans for five satellite orbital launches over the next six to nine months, expansion of U.S. Government opportunities, and expected revenue generation during 2025.","2025-08-22 21:31:16",[6089,6091],{"exhibit_number":5625,"htm_reference":5626,"full_url":6090},"https://www.sec.gov/Archives/edgar/data/1780312/000095017025069317/asts-ex99_1.htm",{"exhibit_number":5629,"htm_reference":5630,"full_url":6092},"https://www.sec.gov/Archives/edgar/data/1780312/000095017025069317/asts-ex99_2.htm",{"symbol":5,"accessionnumber":5307,"filingdate":2125,"sec_url":5309,"tags":6094,"headline":6098,"summary":6099,"sector":9,"industry":5620,"date_processed":6100,"impact_score":5622,"exhibits":6101,"isLocked":5632},{"1.01":6095,"3.02":6096,"9.01":6097},[5615,5616],[5850],[5789],"AST SpaceMobile Announces Strategic Spectrum Collaboration with Ligado Networks","AST SpaceMobile, Inc. has entered into a material definitive agreement with Ligado Networks LLC, acquiring long-term access to up to 45 MHz of lower mid-band spectrum in the U.S. and Canada for satellite applications. The agreement includes the issuance of warrants and grants AST the right to use Ligado's satellite capacity. The collaboration is part of Ligado's restructuring under Chapter 11 bankruptcy proceedings. The transaction is subject to bankruptcy court approval and certain conditions.","2025-08-23 19:03:49",[],{"symbol":5,"accessionnumber":5312,"filingdate":2202,"sec_url":5314,"tags":6103,"headline":6107,"summary":6108,"sector":9,"industry":5620,"date_processed":6109,"impact_score":5804,"exhibits":6110,"isLocked":5632},{"2.02":6104,"7.01":6105,"9.01":6106},[5614],[5800],[5958],"AST SpaceMobile Announces Fourth Quarter and Full Year 2024 Results and Business Update","AST SpaceMobile, Inc. reported its financial results for the fourth quarter and full year of 2024, highlighting significant advancements in its commercialization efforts, including new commercial agreements with Vodafone and the U.S. Government. The company also provided an update on its satellite manufacturing progress, secured long-term spectrum access, and disclosed a substantial financing transaction. AST SpaceMobile ended 2024 with nearly $1.0 billion in cash and a robust balance sheet, positioning itself for continued growth in 2025.","2025-11-11 23:09:43",[6111,6113],{"exhibit_number":5625,"htm_reference":5626,"full_url":6112},"https://www.sec.gov/Archives/edgar/data/1780312/000095017025031954/asts-ex99_1.htm",{"exhibit_number":5629,"htm_reference":5630,"full_url":6114},"https://www.sec.gov/Archives/edgar/data/1780312/000095017025031954/asts-ex99_2.htm",{"symbol":5,"accessionnumber":5321,"filingdate":2285,"sec_url":5323,"tags":6116,"headline":6119,"summary":6120,"sector":9,"industry":5620,"date_processed":6121,"impact_score":5622,"exhibits":6122,"isLocked":5632},{"1.01":6117,"9.01":6118},[5616],[5789],"AST SpaceMobile Announces Amendment to Stockholders' Agreement Post Rakuten Merger","On February 5, 2025, AST SpaceMobile, Inc. announced the First Amendment to its Amended and Restated Stockholders' Agreement, effective post the merger where Rakuten acquired the economic interests previously held by Rakuten Mobile USA Service Inc. The Amendment adjusts Rakuten's rights and obligations under the agreement, reduces the number of directors Rakuten can designate to one, allows Rakuten to appoint one observer to the board, and decreases the overall board size from 13 to 12 directors. This amendment follows the Board's resolution on February 4, 2025, to reduce the board size, eliminating a vacant seat. The Amendment does not alter the current board constituency.","2025-11-14 23:12:15",[6123],{"exhibit_number":5650,"htm_reference":5651,"full_url":6124},"https://www.sec.gov/Archives/edgar/data/1780312/000149315225005306/ex10-1.htm",{"symbol":5,"accessionnumber":5325,"filingdate":2303,"sec_url":5327,"tags":6126,"headline":6132,"summary":6133,"sector":9,"industry":5620,"date_processed":6134,"impact_score":5643,"exhibits":6135,"isLocked":5632},{"5.02":6127,"9.01":6131},[6128,6129,6130],"CEO Resignation","New CEO Appointed","Key Executive Appointment",[5789],"AST SpaceMobile Appoints New Directors Following Resignation","AST SpaceMobile, Inc. announced on January 29, 2025, the resignation of Christopher Sambar from the Board of Directors and the appointment of Keith Larson and Andrew Johnson as new directors, effective January 30, 2025. The appointments are pursuant to the Stockholders' Agreement, and Mr. Larson will also serve on the Network Planning & Spectrum Committee. Mr. Larson declined cash and equity compensation for his service on the Board.","2025-11-16 22:48:27",[],{"symbol":5,"accessionnumber":5329,"filingdate":2309,"sec_url":5331,"tags":6137,"headline":6140,"summary":6141,"sector":9,"industry":5620,"date_processed":6142,"impact_score":5804,"exhibits":6143,"isLocked":5632},{"5.08":6138},[6139],"Shareholder Director Nomination","AST SpaceMobile Announces Deadline for Shareholder Director Nominations and Stockholder Proposals for 2025 Annual Meeting","AST SpaceMobile, Inc. has announced that the date of its 2025 Annual Meeting of Stockholders has been set for May 15, 2025. Due to the difference in date from the previous year's meeting, the Company is providing notice of the deadlines for submission of stockholder proposals and director nominations. Stockholders intending to present a director nomination or business proposal at the 2025 Annual Meeting must deliver proper notice to the Corporate Secretary by February 14, 2025. Additionally, stockholder proposals intended for inclusion in the proxy materials for the 2025 Annual Meeting must be received by the Company by the same date.","2025-11-16 22:59:28",[],{"symbol":5,"accessionnumber":5333,"filingdate":2332,"sec_url":5335,"tags":6145,"headline":6151,"summary":6152,"sector":9,"industry":5620,"date_processed":6153,"impact_score":5622,"exhibits":6154,"isLocked":5632},{"1.01":6146,"2.03":6147,"3.02":6148,"8.01":6149,"9.01":6150},[5711],[5638],[5835],[5824],[5958],"AST SpaceMobile Announces $460M Convertible Senior Notes Offering","AST SpaceMobile, Inc. completed a private offering of $460 million aggregate principal amount of 4.25% Convertible Senior Notes due 2032, with an initial conversion price of $26.99 per share. The offering includes an option for initial purchasers to buy up to an additional $60 million principal amount of notes. AST SpaceMobile intends to use the net proceeds, estimated at $446.3 million, for working capital and other general corporate purposes, with $44.5 million allocated for capped call transactions to mitigate dilution. The notes were issued under an indenture with U.S. Bank Trust Company as trustee.","2025-11-17 23:48:30",[6155,6157,6159,6161],{"exhibit_number":5646,"htm_reference":5647,"full_url":6156},"https://www.sec.gov/Archives/edgar/data/1780312/000149315225003793/ex4-1.htm",{"exhibit_number":5650,"htm_reference":5651,"full_url":6158},"https://www.sec.gov/Archives/edgar/data/1780312/000149315225003793/ex10-1.htm",{"exhibit_number":5968,"htm_reference":5969,"full_url":6160},"https://www.sec.gov/Archives/edgar/data/1780312/000149315225003793/ex10-2.htm",{"exhibit_number":5625,"htm_reference":5654,"full_url":6162},"https://www.sec.gov/Archives/edgar/data/1780312/000149315225003793/ex99-1.htm",{"symbol":5,"accessionnumber":5337,"filingdate":2349,"sec_url":5339,"tags":6164,"headline":6172,"summary":6173,"sector":9,"industry":5620,"date_processed":6174,"impact_score":5643,"exhibits":6175,"isLocked":5632},{"2.02":6165,"3.02":6166,"7.01":6167,"8.01":6168,"9.01":6171},[5614],[5850],[5800],[6169,6170],"Product Launch","Regulatory Approval",[5958],"AST SpaceMobile Announces Proposed Private Offering of $400M Convertible Senior Notes","AST SpaceMobile, Inc. announced on January 22, 2025, a proposed private offering of $400 million aggregate principal amount of convertible senior notes due 2032. In connection with this offering, the company also intends to enter into capped call transactions. The offering includes an option for initial purchasers to buy up to an additional $60 million aggregate principal amount of notes. The company has also announced the conversion of its 2034 convertible notes into Class A common stock. This announcement is supplemented by preliminary financial information for the three and twelve months ended December 31, 2024, and an update on the company's liquidity and ATM offering program.","2025-11-18 23:26:11",[6176,6178],{"exhibit_number":5625,"htm_reference":5654,"full_url":6177},"https://www.sec.gov/Archives/edgar/data/1780312/000149315225003231/ex99-1.htm",{"exhibit_number":5629,"htm_reference":5758,"full_url":6179},"https://www.sec.gov/Archives/edgar/data/1780312/000149315225003231/ex99-2.htm",{"symbol":5,"accessionnumber":5341,"filingdate":2390,"sec_url":5343,"tags":6181,"headline":6184,"summary":6185,"sector":9,"industry":5620,"date_processed":6186,"impact_score":5622,"exhibits":6187,"isLocked":5632},{"1.01":6182,"9.01":6183},[5615],[5789],"AST SpaceMobile Announces Strategic Collaboration with Ligado Networks Under Restructuring","AST SpaceMobile, Inc. announced on January 5, 2025, a strategic collaboration term sheet with Ligado Networks LLC. This agreement provides AST SpaceMobile long-term access to 45 MHz of lower mid-band spectrum in the U.S. for direct-to-device satellite applications. The term sheet is part of Ligado's restructuring under Chapter 11 bankruptcy. AST SpaceMobile has also secured a $550 million financing commitment to support the transaction. The agreement and financing are subject to various conditions, including court approval and execution of definitive agreements.","2025-11-20 23:37:01",[6188,6192],{"exhibit_number":6189,"htm_reference":6190,"full_url":6191},"EX-2.1","ex2-1.htm","https://www.sec.gov/Archives/edgar/data/1780312/000149315225001119/ex2-1.htm",{"exhibit_number":5650,"htm_reference":5651,"full_url":6193},"https://www.sec.gov/Archives/edgar/data/1780312/000149315225001119/ex10-1.htm",{"symbol":5,"accessionnumber":5345,"filingdate":2394,"sec_url":5347,"tags":6195,"headline":6198,"summary":6199,"sector":9,"industry":5620,"date_processed":6200,"impact_score":5804,"exhibits":6201,"isLocked":5632},{"7.01":6196,"9.01":6197},[5800],[5789],"AST SpaceMobile Secures Long-Term Spectrum Access in the U.S.","AST SpaceMobile, Inc. announced on January 6, 2025, that it has entered into a binding agreement with Ligado Networks for long-term access to up to 45 MHz of lower mid-band spectrum in the United States for direct-to-device satellite applications. This agreement is expected to enhance AST SpaceMobile's satellite-based cellular broadband network, increasing its subscriber capacity and enabling peak data transmission speeds of up to 120 Mbps across the continental United States. The transaction is subject to the satisfaction of regulatory approvals and other customary closing conditions, with a definitive agreement expected during the first half of 2025.","2025-11-20 23:47:00",[6202],{"exhibit_number":5625,"htm_reference":5654,"full_url":6203},"https://www.sec.gov/Archives/edgar/data/1780312/000149315225000384/ex99-1.htm",{"symbol":5,"accessionnumber":5349,"filingdate":2517,"sec_url":5351,"tags":6205,"headline":6208,"summary":6209,"sector":9,"industry":5620,"date_processed":6210,"impact_score":5804,"exhibits":6211,"isLocked":5632},{"7.01":6206,"9.01":6207},[5800],[5958],"AST SpaceMobile CEO Enters Personal Financial Transaction","On November 20, 2024, Abel Avellan, Chairman and CEO of AST SpaceMobile, Inc., entered into a personal financial transaction through a variable prepaid forward contract with an unaffiliated dealer. The transaction, representing approximately 3.2% of Mr. Avellan's holdings, involves up to 2.5 million shares of the company's Class A common stock and was approved by the company's Board of Directors. This non-dilutive transaction reflects Mr. Avellan's confidence in the company's prospects and does not affect his voting rights or position as a long-term shareholder.","2025-11-27 23:58:28",[],{"symbol":5,"accessionnumber":5354,"filingdate":2534,"sec_url":5356,"tags":6213,"headline":6217,"summary":6218,"sector":9,"industry":5620,"date_processed":6219,"impact_score":5804,"exhibits":6220,"isLocked":5632},{"2.02":6214,"7.01":6215,"9.01":6216},[5614],[5800,5617],[5789],"AST SpaceMobile Reports Third Quarter 2024 Financial Results and Business Updates","AST SpaceMobile, Inc. reported its third quarter 2024 financial results and business updates on November 14, 2024. The company announced a net loss of $302.4 million for Q3 2024 and $473.1 million for the first nine months of 2024. The company has secured orbital launch capacity for its BlueBird satellites, expanded its customer ecosystem, and achieved a strong balance sheet with $518.9 million in cash, cash equivalents, and restricted cash. Additionally, AST SpaceMobile furnished a Third Quarter 2024 Business Update as part of its Regulation FD Disclosure.","2025-11-28 23:43:11",[6221,6223],{"exhibit_number":5625,"htm_reference":5626,"full_url":6222},"https://www.sec.gov/Archives/edgar/data/1780312/000095017024127096/asts-ex99_1.htm",{"exhibit_number":5629,"htm_reference":5630,"full_url":6224},"https://www.sec.gov/Archives/edgar/data/1780312/000095017024127096/asts-ex99_2.htm",{"symbol":5,"accessionnumber":5363,"filingdate":2663,"sec_url":5365,"tags":6226,"headline":6229,"summary":6230,"sector":9,"industry":5620,"date_processed":6231,"impact_score":5622,"exhibits":6232,"isLocked":5632},{"8.01":6227,"9.01":6228},[6042],[5789],"AST SpaceMobile Completes Redemption of Public Warrants","On October 2, 2024, AST SpaceMobile, Inc. announced the final results and completion of the redemption of all of its outstanding public warrants to purchase shares of its Class A common stock. The warrants, issued under a Warrant Agreement dated September 13, 2019, were redeemed at a price of $0.01 per warrant on September 27, 2024. This action resulted in the delisting of the warrants from the Nasdaq Global Select Market and no warrants remaining outstanding post-redemption. A press release with further details is furnished as Exhibit 99.1.","2025-08-24 00:52:54",[],{"symbol":5,"accessionnumber":5367,"filingdate":2673,"sec_url":5369,"tags":6234,"headline":6237,"summary":6238,"sector":9,"industry":5620,"date_processed":6239,"impact_score":5622,"exhibits":6240,"isLocked":5632},{"8.01":6235,"9.01":6236},[6042],[5789],"AST SpaceMobile Announces Preliminary Redemption Results for Public Warrants","AST SpaceMobile, Inc. announced the preliminary results of its redemption of all outstanding public warrants for cash at $11.50 per share, resulting in approximately 99.89% of warrants being exercised. The public warrants were delisted from Nasdaq following the redemption. The final results are expected after the broker protect period on October 1, 2024.","2025-08-24 00:27:20",[],{"symbol":5,"accessionnumber":5371,"filingdate":2731,"sec_url":5373,"tags":6242,"headline":6246,"summary":6247,"sector":9,"industry":5620,"date_processed":6248,"impact_score":5622,"exhibits":6249,"isLocked":5632},{"5.02":6243,"5.07":6244,"9.01":6245},[5958],[5725],[5958],"AST SpaceMobile 2024 Incentive Award Plan Approved by Stockholders","On September 10, 2024, AST SpaceMobile, Inc. held its 2024 Annual Meeting of Stockholders, where stockholders approved the AST SpaceMobile, Inc. 2024 Incentive Award Plan by a significant majority. The plan provides for grants of stock-based compensation awards to non-employee directors, employees, and consultants of the company. The aggregate number of shares available for issuance under the plan totals 3,415,079 shares, with potential for additional issuance up to 2,000,000 shares annually starting from January 1, 2025.","2025-08-23 22:41:28",[],null,1789889651703]