[{"data":1,"prerenderedAt":5272},["ShallowReactive",2],{"company-overview-FI":3},{"company_profile":4,"ohlc":15,"spy":3073,"trading_signals":4548,"company_actions":4579,"filings_8k":4851,"report_history":5271,"insider_summary":5271,"filings_summary":5271,"financials_summary":5271,"institutional_summary":5271,"seo_links":5271},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"FI","Fiserv Inc.","NYSE","XNYS","Technology","Information Technology Services",38000,"https://www.fiserv.com","\"Fiserv Inc. is a leading global provider of financial services technology solutions. The company's primary function is to offer comprehensive financial service offerings aimed at improving customer experiences and streamlining operations for financial institutions. Fiserv specializes in digital banking solutions, card and payment services, risk management, and core account processing. Its technology enhances transaction efficiency and security for banks, credit unions, and other financial entities across various sectors.","",[16,22,28,34,40,45,50,55,61,66,71,77,83,89,94,100,106,111,115,119,125,131,137,143,149,155,161,167,173,179,185,191,197,202,207,213,219,224,229,235,240,246,252,258,263,269,275,281,287,293,299,305,310,316,322,328,334,340,346,352,358,364,370,376,382,388,394,400,406,412,418,424,430,436,442,446,452,458,463,469,473,478,484,490,494,500,506,512,518,524,529,535,540,545,551,557,563,569,575,581,587,593,599,605,611,617,623,628,634,639,644,650,655,661,667,673,679,685,689,694,699,705,711,716,722,727,733,739,745,751,757,763,769,775,781,787,793,799,804,810,816,822,828,834,840,846,851,857,863,869,875,880,886,892,898,904,910,916,922,928,934,940,946,952,958,964,969,975,981,987,993,999,1005,1011,1017,1022,1028,1034,1039,1045,1051,1057,1063,1069,1074,1080,1086,1092,1098,1104,1110,1116,1121,1127,1133,1138,1144,1150,1156,1162,1168,1173,1179,1185,1191,1197,1203,1208,1214,1220,1226,1232,1238,1244,1250,1256,1262,1268,1273,1277,1283,1288,1294,1300,1306,1311,1317,1322,1327,1331,1337,1343,1349,1355,1360,1363,1369,1375,1381,1387,1392,1398,1402,1408,1414,1419,1425,1430,1436,1442,1448,1454,1460,1466,1471,1477,1481,1487,1493,1499,1505,1511,1516,1521,1527,1532,1537,1541,1547,1553,1559,1565,1571,1577,1583,1589,1594,1600,1604,1610,1616,1622,1628,1633,1639,1645,1651,1657,1663,1668,1674,1679,1685,1691,1696,1702,1708,1713,1719,1725,1730,1736,1742,1748,1754,1760,1766,1772,1778,1784,1790,1796,1801,1807,1811,1815,1820,1825,1830,1836,1842,1848,1854,1858,1863,1869,1872,1878,1884,1889,1894,1900,1906,1912,1918,1924,1929,1935,1941,1947,1952,1957,1963,1969,1974,1980,1985,1990,1996,2002,2008,2014,2020,2026,2032,2038,2044,2049,2055,2060,2065,2070,2076,2082,2088,2094,2100,2106,2112,2118,2124,2129,2134,2140,2144,2150,2155,2160,2166,2171,2177,2182,2187,2193,2199,2204,2209,2214,2219,2224,2230,2236,2242,2248,2254,2259,2264,2270,2275,2281,2286,2292,2297,2302,2308,2312,2315,2321,2326,2331,2337,2341,2346,2352,2358,2362,2367,2372,2376,2381,2386,2391,2396,2402,2408,2413,2418,2424,2429,2435,2439,2442,2446,2451,2455,2460,2466,2470,2475,2478,2483,2488,2493,2497,2501,2505,2509,2514,2519,2523,2529,2535,2541,2547,2552,2557,2563,2569,2574,2580,2586,2592,2598,2603,2609,2615,2620,2625,2630,2635,2640,2646,2651,2656,2662,2666,2670,2674,2680,2685,2691,2696,2701,2705,2709,2712,2717,2722,2726,2732,2737,2741,2746,2750,2756,2760,2765,2770,2775,2780,2784,2789,2794,2799,2805,2810,2815,2820,2825,2831,2837,2841,2846,2852,2858,2864,2870,2876,2882,2888,2894,2900,2906,2912,2918,2924,2930,2936,2942,2948,2954,2960,2966,2970,2976,2980,2986,2992,2997,3002,3007,3013,3019,3025,3030,3035,3040,3044,3050,3056,3062,3067],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2025-12-02",62.87,64.06,61.74,63.24,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2025-12-01",61.44,63.81,60.46,62.69,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2025-11-28",61.12,62.4,60.76,61.47,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2025-11-26",60.84,61.58,60.6,60.8,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":32},"2025-11-25",60.67,61.78,60.55,{"symbol":5,"time":46,"open":47,"high":48,"low":49,"close":42},"2025-11-24",60.36,61.17,59.8,{"symbol":5,"time":51,"open":52,"high":53,"low":54,"close":36},"2025-11-21",59.9,61.86,59.56,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2025-11-20",61.66,62.26,59.72,59.77,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":48},"2025-11-19",61.52,61.98,60.38,{"symbol":5,"time":67,"open":68,"high":27,"low":69,"close":70},"2025-11-18",62.16,61.13,61.34,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2025-11-17",63.57,64.2,62.41,62.7,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2025-11-14",64,64.15,63.02,63.42,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2025-11-13",64.85,66.95,64.37,64.53,{"symbol":5,"time":90,"open":74,"high":91,"low":92,"close":93},"2025-11-12",64.87,63.11,64.38,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2025-11-11",63.6,64.48,62.84,64.26,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2025-11-10",63.91,64.18,62.67,63.8,{"symbol":5,"time":107,"open":108,"high":109,"low":108,"close":110},"2025-11-07",60.95,63.84,63.7,{"symbol":5,"time":112,"open":105,"high":79,"low":113,"close":114},"2025-11-06",61.33,61.63,{"symbol":5,"time":116,"open":117,"high":91,"low":118,"close":79},"2025-11-05",63.74,63.5,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2025-11-04",64.64,66.22,63.71,64.45,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2025-11-03",66.26,67.48,64.66,65.14,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2025-10-31",65.64,68,65.13,66.69,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2025-10-30",68.87,70.1,64.52,65.19,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2025-10-29",71.36,76.65,66.58,70.6,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2025-10-28",126.73,128.78,125.8,126.17,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2025-10-27",126.36,126.8,124.94,126.54,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2025-10-24",125.31,126.23,124.86,125.17,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2025-10-23",125.29,125.64,123.5,123.96,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2025-10-22",125.86,126.7,124.46,125.25,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2025-10-21",123.87,126.72,123.8,126.07,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2025-10-20",122.29,124.78,121.89,124.14,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2025-10-17",118,121.82,117.86,121.65,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":193},"2025-10-16",120.69,121.68,117.84,{"symbol":5,"time":203,"open":204,"high":166,"low":205,"close":206},"2025-10-15",124.48,120.79,121.11,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2025-10-14",121.78,124.53,121.4,124.12,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2025-10-13",122.62,123.56,121.93,122.55,{"symbol":5,"time":220,"open":221,"high":222,"low":215,"close":223},"2025-10-10",125.96,126.35,122.63,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":221},"2025-10-09",126.92,127.69,125.35,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2025-10-08",126.99,127.86,125.72,126.51,{"symbol":5,"time":236,"open":237,"high":238,"low":237,"close":239},"2025-10-07",125.51,128.35,126.69,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2025-10-06",128,128.24,125,125.05,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2025-10-03",126.14,129.85,126.13,127.56,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2025-10-02",126.09,127.74,125.01,125.76,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":254},"2025-10-01",128.28,129.64,124.89,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2025-09-30",130.13,130.4,127.41,128.93,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2025-09-29",129.57,130.64,128.6,130.45,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2025-09-26",128.8,130.58,128.57,129.56,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2025-09-25",130.01,130.77,128.08,128.66,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2025-09-24",130.51,130.85,129.49,130.59,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2025-09-23",130.89,131.72,128.81,129.82,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2025-09-22",130.83,131.97,128.75,130.48,{"symbol":5,"time":306,"open":307,"high":307,"low":308,"close":309},"2025-09-19",133.37,131.39,131.8,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2025-09-18",135.12,135.32,132.4,132.87,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2025-09-17",133.32,135.59,133.24,134.18,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":327},"2025-09-16",131.47,133.95,130.76,132.75,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2025-09-15",135.2,135.88,132.57,132.65,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":339},"2025-09-12",135.58,135.8,134.28,134.32,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2025-09-11",132.91,136.14,132.59,135.7,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2025-09-10",136,136.6,131.96,132.14,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2025-09-09",135.53,136.43,134.69,136.41,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2025-09-08",134.6,135.39,132.47,135.21,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2025-09-05",136.37,138.62,134.25,135.05,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2025-09-04",136.58,136.75,135.24,136.18,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2025-09-03",136.45,137.7,135.96,136.77,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2025-09-02",137.57,138.49,134.03,136.78,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2025-08-29",137.8,138.85,137.43,138.18,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":399},"2025-08-28",138.23,138.47,136.24,137.65,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2025-08-27",137.6,138.67,137.39,137.98,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2025-08-26",137,138.2,136.72,137.88,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2025-08-25",139.65,139.94,137.04,137.26,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2025-08-22",139.7,140.09,136.79,139.68,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2025-08-21",139.43,140.19,137.82,140,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2025-08-20",139.03,140.42,138.11,139.96,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2025-08-19",137.59,140.21,137.06,139.11,{"symbol":5,"time":443,"open":444,"high":399,"low":445,"close":440},"2025-08-18",136.65,135.51,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":451},"2025-08-15",135.67,137.86,135.01,136.7,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2025-08-14",134,134.73,132.67,134.62,{"symbol":5,"time":459,"open":344,"high":460,"low":461,"close":462},"2025-08-13",135.29,132.22,134.29,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2025-08-12",132.82,133.3,131.82,132.32,{"symbol":5,"time":470,"open":471,"high":330,"low":472,"close":461},"2025-08-11",133.69,131.64,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":320},"2025-08-08",133.51,134.43,131.65,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2025-08-07",134.76,135.45,131.06,132.7,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2025-08-06",134.5,136.47,134.01,134.04,{"symbol":5,"time":491,"open":492,"high":451,"low":493,"close":338},"2025-08-05",136.22,133.81,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2025-08-04",135.28,136.5,134.38,136.15,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2025-08-01",138.44,138.81,134.82,135.33,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2025-07-31",139.14,141.38,138.76,138.94,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":517},"2025-07-30",141.62,142.83,139.91,140.85,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":523},"2025-07-29",140.16,142.64,140.06,142.5,{"symbol":5,"time":525,"open":526,"high":527,"low":528,"close":415},"2025-07-28",142.13,144.05,139.25,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2025-07-25",141,142.15,138.39,142.03,{"symbol":5,"time":536,"open":537,"high":538,"low":528,"close":539},"2025-07-24",143.31,144.18,140.08,{"symbol":5,"time":541,"open":408,"high":542,"low":543,"close":544},"2025-07-23",143.25,128.22,143,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2025-07-22",165.5,167.39,164.61,165.98,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2025-07-21",166.87,167.07,164.89,165.46,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2025-07-18",167.75,168.02,165.66,165.74,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2025-07-17",166.25,167.8,166,167.35,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2025-07-16",164.83,165.94,164.09,165.71,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2025-07-15",166.16,167.03,164.22,164.42,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2025-07-14",166.65,168.93,165.38,167,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2025-07-11",168.72,169.75,164.05,165.52,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2025-07-10",170.71,171.08,168.54,169.7,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":604},"2025-07-09",171.18,171.77,169.79,170.95,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":610},"2025-07-08",172.9,173.5,168.66,170.42,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2025-07-07",175.25,175.92,172.6,173.31,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2025-07-03",173.43,175.79,172.78,175.55,{"symbol":5,"time":624,"open":625,"high":608,"low":626,"close":627},"2025-07-02",172.65,170.55,172.45,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2025-07-01",171.39,173.09,170.8,172.68,{"symbol":5,"time":635,"open":636,"high":608,"low":637,"close":638},"2025-06-30",173.06,171.06,172.41,{"symbol":5,"time":640,"open":641,"high":608,"low":642,"close":643},"2025-06-27",171.54,170.68,172.33,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2025-06-26",170.37,171.56,169.35,171.36,{"symbol":5,"time":651,"open":652,"high":652,"low":653,"close":654},"2025-06-25",174.75,170.2,170.36,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":660},"2025-06-24",177,177.36,171.68,172.66,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2025-06-23",169.04,170.74,166.5,170.54,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2025-06-20",162.33,164.58,161.78,163.38,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":678},"2025-06-18",163.65,164.2,159.76,161.36,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2025-06-17",164.17,165.34,163.27,163.44,{"symbol":5,"time":686,"open":687,"high":688,"low":672,"close":555},"2025-06-16",163.97,165.77,{"symbol":5,"time":690,"open":691,"high":567,"low":692,"close":693},"2025-06-13",164.65,162.38,163.02,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":560},"2025-06-12",167.72,168.25,166.49,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2025-06-11",168.22,168.84,166.33,168.07,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2025-06-10",166.52,169.56,166.32,168.81,{"symbol":5,"time":712,"open":548,"high":713,"low":714,"close":715},"2025-06-09",169.66,166.57,166.94,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2025-06-06",166.85,167.89,165.4,166.71,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":585},"2025-06-05",164.29,165.72,163.66,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2025-06-04",162.2,164.69,161.95,164.16,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2025-06-03",161.02,162.21,157.57,162.11,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2025-06-02",161.76,162.34,159.88,162,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2025-05-30",159.71,162.83,159,162.79,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":756},"2025-05-29",160.77,161.54,158.51,159.62,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2025-05-28",160.2,160.78,156.3,160.74,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2025-05-27",161.3,161.75,159.37,160.14,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2025-05-23",159.68,160.95,158.56,159.34,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2025-05-22",162.17,163,160.9,161.34,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2025-05-21",166.93,167.7,162.16,162.22,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2025-05-20",169,169.73,165.54,165.87,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2025-05-19",166.05,169.32,165.75,169.14,{"symbol":5,"time":800,"open":801,"high":802,"low":801,"close":803},"2025-05-16",159.5,167.99,166.66,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2025-05-15",189.32,190.86,157.35,159.13,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2025-05-14",190.55,191.28,187.34,189.86,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2025-05-13",188.1,191.91,187.9,191,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2025-05-12",187.23,187.55,184.92,186.82,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2025-05-09",181.34,184.55,180.88,184.07,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2025-05-08",183.92,184.88,180.89,181.39,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2025-05-07",185.34,186.39,181.97,182.19,{"symbol":5,"time":847,"open":848,"high":849,"low":848,"close":850},"2025-05-06",183.16,186.83,184.95,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2025-05-05",183.89,186.74,181.75,185.5,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2025-05-02",185.11,187.04,182.91,184.37,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2025-05-01",183.88,185.04,182.29,183.02,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2025-04-30",182.78,185.28,180,184.57,{"symbol":5,"time":876,"open":877,"high":878,"low":877,"close":879},"2025-04-29",177.64,185.7,185.29,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2025-04-28",179,183.44,176.5,178.03,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2025-04-25",181.15,182.07,177.33,177.53,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2025-04-24",193.04,198.68,176.24,176.9,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2025-04-23",219.5,221.5,216.25,217.1,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2025-04-22",210,214.8,208.5,214.29,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2025-04-21",208.64,209.74,204.34,207.46,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2025-04-17",209.75,212.58,204.55,208.66,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2025-04-16",212.63,214.32,208.7,210.11,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2025-04-15",213.55,215.15,211.4,212.83,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2025-04-14",212,213.65,209.93,212.24,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2025-04-11",203.26,209.87,200.81,208.14,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2025-04-10",207.34,208.36,198.44,204.38,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2025-04-09",192.17,211.63,191.12,210.38,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2025-04-08",206.57,208.2,191.44,195.59,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":950},"2025-04-07",192.2,202.85,186.67,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":974},"2025-04-04",209.4,211.28,198.51,198.6,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2025-04-03",218.17,222.62,216.64,216.9,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2025-04-02",221.91,227,221.4,226.15,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2025-04-01",220.37,222.3,217.13,222.01,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2025-03-31",215.7,221.83,214.28,220.83,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2025-03-28",218.84,220.38,214.93,216.13,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2025-03-27",220.93,222.24,218.7,219.18,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2025-03-26",223.4,224.21,220.81,221.69,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":978},"2025-03-25",222.39,223.36,221.07,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1026,"close":1027},"2025-03-24",220.92,223.3,219.94,221.79,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2025-03-21",220.32,221.62,217.35,218.09,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":1027},"2025-03-20",218.67,222.68,218.56,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":1044},"2025-03-19",216.91,221.74,216.57,220.35,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1049,"close":1050},"2025-03-18",217.15,218.45,215.8,216.94,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2025-03-17",213.52,218.85,213.27,218.16,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-03-14",210.35,214.99,207.54,214.61,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-03-13",211.31,213.63,208.39,209.45,{"symbol":5,"time":1070,"open":1071,"high":1071,"low":1072,"close":1073},"2025-03-12",216.68,209.59,211.33,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-03-11",215.29,216.37,212.79,213.41,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-03-10",214.37,216.99,211.87,214.62,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1091},"2025-03-07",219.68,220.84,212.85,218.04,{"symbol":5,"time":1093,"open":1094,"high":1095,"low":1096,"close":1097},"2025-03-06",223,224.33,218.01,219.95,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1102,"close":1103},"2025-03-05",224.15,226.81,222.96,225.96,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":1109},"2025-03-04",235.69,235.7,222.95,223.92,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":1115},"2025-03-03",235.47,238.59,234.8,237.79,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1106},"2025-02-28",232.5,235.86,231.37,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-02-27",231.15,234.94,230,231.58,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-02-26",231.9,234.95,229.43,229.71,{"symbol":5,"time":1134,"open":1125,"high":1135,"low":1136,"close":1137},"2025-02-25",233,229.06,232.38,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-02-24",230.7,233.33,225.89,232.09,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-02-21",234.21,235.24,231.24,232.34,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-02-20",237.02,238,234.02,234.43,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-02-19",236,237.13,234.36,236.34,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-02-18",231.47,236.93,230.94,236.28,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1125,"close":1172},"2025-02-14",230.95,232.65,230.6,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-02-13",228.93,230.75,227.29,229.87,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-02-12",228.65,229.64,226.35,227.73,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-02-11",229.65,230.59,228.37,229.89,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-02-10",229.68,231.5,229.03,230.65,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-02-07",231.54,233.26,229.79,230.06,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1148},"2025-02-06",229.5,232.25,228.27,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-02-05",224.41,231.61,221.7,229.53,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-02-04",218.53,219.97,213.11,214.22,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-02-03",214.41,217.47,212.27,216.62,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-01-31",215.81,217.52,215.4,216.04,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-01-30",214.04,218.03,214.02,215.91,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-01-29",211.82,220.26,211.37,212.51,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-01-28",212.73,213.89,210.83,211.72,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-01-27",207.61,213.23,207.48,213.13,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-01-24",206.9,209.43,206.51,208.84,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-01-23",207.36,208.99,204.72,206.49,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1068},"2025-01-22",208.98,209.86,207.62,{"symbol":5,"time":1274,"open":906,"high":1275,"low":1276,"close":1270},"2025-01-21",210.78,208.67,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-01-17",207.8,209.31,206.01,208.58,{"symbol":5,"time":1284,"open":1266,"high":1285,"low":1286,"close":1287},"2025-01-16",207.28,204.3,206.26,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-01-15",206.76,207.01,203.33,204.25,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-01-14",204.05,205.41,203.15,204.47,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-01-13",199.58,201.71,199.52,201.53,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1302,"close":1310},"2025-01-10",203.84,204.26,200.51,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-01-08",204.03,205.74,203.73,205.23,{"symbol":5,"time":1318,"open":1287,"high":1319,"low":1320,"close":1321},"2025-01-07",207.33,203.46,203.82,{"symbol":5,"time":1323,"open":1324,"high":1265,"low":1325,"close":1326},"2025-01-06",208.57,205.4,205.63,{"symbol":5,"time":1328,"open":1254,"high":1329,"low":1330,"close":1324},"2025-01-03",208.75,205.59,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1335,"close":1336},"2025-01-02",207,207.85,204.51,205.98,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2024-12-31",206.77,207.26,204.8,205.42,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2024-12-30",206.17,207.41,204.15,206.27,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2024-12-27",208.68,209.36,206.2,207.95,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1357,"close":1359},"2024-12-26",208.38,210.43,210.29,{"symbol":5,"time":1361,"open":1362,"high":1068,"low":1362,"close":1068},"2024-12-24",206.28,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1368},"2024-12-23",204.64,206.85,203.58,206.71,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":1374},"2024-12-20",201.52,206.68,201.45,206.05,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2024-12-19",203.51,205.64,201.99,202.26,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":1386},"2024-12-18",205.16,208.28,201.61,201.76,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":1347},"2024-12-17",202.7,204.71,201.95,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1397},"2024-12-16",205.7,206.25,202.93,203.38,{"symbol":5,"time":1399,"open":1345,"high":1366,"low":1400,"close":1401},"2024-12-13",203.86,204.66,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2024-12-12",204.36,205.22,203.18,204.85,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1412,"close":1413},"2024-12-11",202.5,205.04,201.65,203.96,{"symbol":5,"time":1415,"open":1416,"high":1416,"low":1417,"close":1418},"2024-12-10",203.28,200.52,201.54,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2024-12-09",207.06,207.57,202.72,202.89,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1285},"2024-12-06",205.29,207.56,204.69,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":1434,"close":1435},"2024-12-05",203,208,200.71,204,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2024-12-04",215.28,216.38,213.24,215.85,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2024-12-03",219.36,220.13,214.91,215.38,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2024-12-02",222,222.19,217.74,218.51,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1459},"2024-11-29",221.1,222.35,220.7,220.96,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1464,"close":1465},"2024-11-27",219.88,222.26,219.37,220.59,{"symbol":5,"time":1467,"open":1450,"high":1468,"low":1469,"close":1470},"2024-11-26",223.23,221.01,222.45,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2024-11-25",221.15,223.22,219.78,221.76,{"symbol":5,"time":1478,"open":1047,"high":1479,"low":1047,"close":1480},"2024-11-22",222.05,221.56,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2024-11-21",218.33,219.11,217.21,217.41,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2024-11-20",217.22,218.18,215.06,217.94,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2024-11-19",212.04,216.93,211.65,215.12,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2024-11-18",211.01,213.28,210.57,212.74,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2024-11-15",210.47,211.24,208.89,210.92,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":927,"close":1515},"2024-11-14",213.1,214.45,210.85,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1255,"close":1520},"2024-11-13",213.97,215.5,213.18,{"symbol":5,"time":1522,"open":1523,"high":1524,"low":1525,"close":1526},"2024-11-12",214.47,215.25,213.5,214.06,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1529,"close":1531},"2024-11-11",212.56,215.45,214.86,{"symbol":5,"time":1533,"open":957,"high":1534,"low":1535,"close":1536},"2024-11-08",212.84,209.18,210.7,{"symbol":5,"time":1538,"open":1059,"high":1539,"low":1279,"close":1540},"2024-11-07",210.94,208.87,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2024-11-06",210.31,211.98,204.88,211.2,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2024-11-05",200.29,203.32,198.35,203.02,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2024-11-04",202.45,202.96,200.3,200.82,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1564},"2024-11-01",198.28,202.88,197.94,202.05,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1569,"close":1570},"2024-10-31",199.83,201.62,197.89,197.9,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1575,"close":1576},"2024-10-30",201.22,202.37,199.04,199.81,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2024-10-29",201.51,202.66,200.64,200.91,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2024-10-28",200.44,201.72,200.01,201.42,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1304},"2024-10-25",203.43,203.7,199.23,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2024-10-24",202.52,204.5,202.01,203.29,{"symbol":5,"time":1601,"open":1602,"high":1432,"low":1302,"close":1603},"2024-10-23",199.75,202.36,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1609},"2024-10-22",191.93,199.87,188.94,199.67,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1615},"2024-10-21",196.88,197.67,195.65,197.17,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2024-10-18",197.12,198.32,195.53,197.29,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1626,"close":1627},"2024-10-17",198.47,198.86,195.52,195.74,{"symbol":5,"time":1629,"open":1630,"high":1569,"low":1631,"close":1632},"2024-10-16",193.96,193.02,197.7,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2024-10-15",194.23,195.83,193.29,194.02,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2024-10-14",191.22,193.39,190.6,193.23,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2024-10-11",188.85,191.23,188.43,190.35,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2024-10-10",187.67,188.52,187.13,187.99,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2024-10-09",188.18,188.42,187.15,187.74,{"symbol":5,"time":1664,"open":1665,"high":1647,"low":1666,"close":1667},"2024-10-08",186.64,185.72,187.94,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1673},"2024-10-07",185.42,186.26,183.94,184.98,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1670},"2024-10-04",184.47,185.51,182.87,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2024-10-03",182.31,183.56,181.87,183.36,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2024-10-02",181.63,182.56,180.61,182.45,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":882,"close":1695},"2024-10-01",180.24,181.88,181.31,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1701},"2024-09-30",178.08,179.95,177.52,179.65,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1707},"2024-09-27",177.4,179.39,176.91,178.38,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1712,"close":1704},"2024-09-26",177.15,177.79,175.98,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2024-09-25",177.51,178.41,174.21,176.8,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2024-09-24",178.23,178.95,176.01,177.35,{"symbol":5,"time":1726,"open":882,"high":1727,"low":1728,"close":1729},"2024-09-23",179.53,177.65,179.31,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1734,"close":1735},"2024-09-20",178.18,178.25,176.17,177.61,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1740,"close":1741},"2024-09-19",176.88,178.89,175.71,178.78,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2024-09-18",175.61,176.76,174.61,175.23,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1753},"2024-09-17",175.47,176.34,174.43,175.3,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2024-09-16",175.56,176.48,174.6,175.35,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2024-09-13",174,175.48,173.85,174.89,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1771},"2024-09-12",171.5,173.88,171.35,173.63,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":1776,"close":1777},"2024-09-11",171.48,171.67,167.66,171.02,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":1782,"close":1783},"2024-09-10",172.85,173.45,170.81,172.4,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":1788,"close":1789},"2024-09-09",171.27,173.02,170.67,172.44,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1794,"close":1795},"2024-09-06",172.51,173.51,169.86,170.02,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1792},"2024-09-05",173.98,174.03,171.23,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":1806},"2024-09-04",174.13,174.59,172.7,173.62,{"symbol":5,"time":1808,"open":1752,"high":1750,"low":1809,"close":1810},"2024-09-03",173.11,173.91,{"symbol":5,"time":1812,"open":616,"high":1813,"low":1814,"close":1758},"2024-08-30",174.81,172.79,{"symbol":5,"time":1816,"open":1789,"high":1817,"low":1818,"close":1819},"2024-08-29",173.49,171.71,172.95,{"symbol":5,"time":1821,"open":1822,"high":615,"low":1823,"close":1824},"2024-08-28",170.4,169.88,171.83,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":789,"close":1829},"2024-08-27",169.83,170.66,170.17,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":1835},"2024-08-26",170.05,171.12,169.57,169.85,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1841},"2024-08-23",169.36,169.97,168.44,169.81,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1846,"close":1847},"2024-08-22",168.38,169.21,168.06,168.79,{"symbol":5,"time":1849,"open":1850,"high":1851,"low":1852,"close":1853},"2024-08-21",167.41,168.41,166.7,168.33,{"symbol":5,"time":1855,"open":590,"high":1856,"low":578,"close":1857},"2024-08-20",169.77,168.04,{"symbol":5,"time":1859,"open":1860,"high":1851,"low":1861,"close":1862},"2024-08-19",167.63,167.13,167.91,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1868},"2024-08-16",165.47,167.43,165.05,167.32,{"symbol":5,"time":1870,"open":1871,"high":550,"low":732,"close":725},"2024-08-15",165,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2024-08-14",162.25,164.35,162.02,164.03,{"symbol":5,"time":1879,"open":1880,"high":1881,"low":1882,"close":1883},"2024-08-13",161.25,162.57,160.85,162.46,{"symbol":5,"time":1885,"open":744,"high":1886,"low":1887,"close":1888},"2024-08-12",162.92,160.49,161.1,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":774,"close":1893},"2024-08-09",159.95,161.77,161.59,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1899},"2024-08-08",156.89,160.44,156.41,160.15,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1905},"2024-08-07",159.01,160.84,155.96,156.22,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2024-08-06",155.49,159.39,154.64,157.34,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2024-08-05",157.46,159.67,154.17,154.77,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2024-08-02",160.07,161.01,157.5,158.92,{"symbol":5,"time":1925,"open":681,"high":1926,"low":1927,"close":1928},"2024-08-01",165.56,161.11,161.39,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2024-07-31",163.58,164.54,162.98,163.57,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2024-07-30",163.74,164.47,162.51,163.11,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1946},"2024-07-29",160.5,163.91,160.21,162.71,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1896,"close":1951},"2024-07-26",156.99,160.16,159.94,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1904,"close":1956},"2024-07-25",161.6,162.47,156.01,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1961,"close":1962},"2024-07-24",160,161.73,158.76,161.16,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1967,"close":1968},"2024-07-23",158.13,159.21,157.12,157.22,{"symbol":5,"time":1970,"open":1971,"high":1961,"low":1972,"close":1973},"2024-07-22",157.04,156.35,158.63,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2024-07-19",158.39,158.81,155.55,156.04,{"symbol":5,"time":1981,"open":1982,"high":1891,"low":1983,"close":1984},"2024-07-18",157.74,157.05,157.69,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1971,"close":1989},"2024-07-17",157.06,158.62,157.96,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1994,"close":1995},"2024-07-16",155.81,157.44,155.29,157.14,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":2001},"2024-07-15",154.19,155.76,153.77,155.39,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2024-07-12",151.88,154.44,151.59,153.2,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":2013},"2024-07-11",149.24,151.46,148.58,151.25,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":2019},"2024-07-10",150.86,150.94,146.46,148.89,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2024-07-09",150.96,151.97,150.18,151.09,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2024-07-08",150,151.28,149.71,150.98,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2024-07-05",149.08,150.57,148.13,150.51,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2024-07-03",149.42,149.97,148.16,148.79,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2046,"close":2048},"2024-07-02",146.77,149.46,149.39,{"symbol":5,"time":2050,"open":2051,"high":2052,"low":2053,"close":2054},"2024-07-01",149.55,150.07,147.05,147.14,{"symbol":5,"time":2056,"open":2057,"high":2057,"low":2058,"close":2059},"2024-06-28",149.64,147.94,149.04,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":2034},"2024-06-27",150.02,150.23,148.36,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2067,"close":2069},"2024-06-26",147.74,150.05,149.75,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2024-06-25",150.4,150.69,148.54,148.88,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2024-06-24",149.7,151.82,149.1,150.27,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":2086,"close":2087},"2024-06-21",150.41,151.12,148.68,149.79,{"symbol":5,"time":2089,"open":2090,"high":2091,"low":2092,"close":2093},"2024-06-20",148.99,150.56,148.42,149.94,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2098,"close":2099},"2024-06-18",150.46,150.58,148.18,149.49,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":2104,"close":2105},"2024-06-17",148.27,150.08,147.46,149.73,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":2110,"close":2111},"2024-06-14",147.45,149.25,146.97,148.94,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2116,"close":2117},"2024-06-13",147.66,148.31,146.25,148.26,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2024-06-12",150.62,150.68,147.68,148.02,{"symbol":5,"time":2125,"open":2034,"high":2126,"low":2127,"close":2128},"2024-06-11",149.15,147.38,148,{"symbol":5,"time":2130,"open":2131,"high":2072,"low":2132,"close":2133},"2024-06-10",150.34,148.1,149.6,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2024-06-07",150.79,152.18,150.42,151.42,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2075,"close":2091},"2024-06-06",149.36,151.36,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2024-06-05",148.74,150.03,147.84,149.31,{"symbol":5,"time":2151,"open":2114,"high":2152,"low":2153,"close":2154},"2024-06-04",148.8,147.52,147.99,{"symbol":5,"time":2156,"open":2157,"high":2068,"low":2158,"close":2159},"2024-06-03",149.48,146.76,148.47,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":2165},"2024-05-31",147.8,149.86,146.79,149.76,{"symbol":5,"time":2167,"open":2168,"high":2086,"low":2169,"close":2170},"2024-05-30",147.98,146.8,147.88,{"symbol":5,"time":2172,"open":2173,"high":2174,"low":2175,"close":2176},"2024-05-29",147.11,148.3,146.71,147.82,{"symbol":5,"time":2178,"open":2179,"high":2180,"low":2181,"close":2092},"2024-05-28",149.77,150.76,147.57,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2131},"2024-05-24",150.89,151.26,149.83,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2024-05-23",152.83,152.92,149.9,150.2,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2024-05-22",152.88,153.21,151.87,152.57,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2081,"close":2203},"2024-05-21",151.08,153.26,152.77,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2180,"close":2208},"2024-05-20",152.72,153.05,151.34,{"symbol":5,"time":2210,"open":2211,"high":2211,"low":2212,"close":2213},"2024-05-17",153.5,151.93,152.71,{"symbol":5,"time":2215,"open":2216,"high":2217,"low":2213,"close":2218},"2024-05-16",155,155.75,152.84,{"symbol":5,"time":2220,"open":2221,"high":2222,"low":2221,"close":2223},"2024-05-15",153.73,155.66,155.01,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":2228,"close":2229},"2024-05-14",153.48,154.25,152.6,153.68,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":2234,"close":2235},"2024-05-13",154.85,155.23,152.4,153.22,{"symbol":5,"time":2237,"open":2238,"high":2239,"low":2240,"close":2241},"2024-05-10",155.38,155.53,154.2,154.22,{"symbol":5,"time":2243,"open":2244,"high":2245,"low":2246,"close":2247},"2024-05-09",153.19,154.78,153.14,154.67,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2252,"close":2253},"2024-05-08",152.9,153.61,152.03,153.29,{"symbol":5,"time":2255,"open":2256,"high":2246,"low":2257,"close":2258},"2024-05-07",150.71,150.61,153.04,{"symbol":5,"time":2260,"open":2133,"high":2261,"low":2262,"close":2263},"2024-05-06",150.66,149.35,150.59,{"symbol":5,"time":2265,"open":2266,"high":2267,"low":2268,"close":2269},"2024-05-03",149.01,149.51,147.73,149.22,{"symbol":5,"time":2271,"open":2272,"high":2272,"low":2273,"close":2274},"2024-05-02",149.85,148.43,149.17,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2279,"close":2280},"2024-05-01",152.1,152.66,148.76,148.86,{"symbol":5,"time":2282,"open":2283,"high":2284,"low":2137,"close":2285},"2024-04-30",153.36,153.95,152.67,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2024-04-29",156,156.38,153.44,154.32,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2206,"close":2296},"2024-04-26",153.1,156.92,155.89,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":2253},"2024-04-25",151.64,153.52,150.32,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2306,"close":2307},"2024-04-24",155.44,155.88,151.9,152.25,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2300,"close":2001},"2024-04-23",159.23,159.56,{"symbol":5,"time":2313,"open":2314,"high":2179,"low":2128,"close":2152},"2024-04-22",149.28,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":2320},"2024-04-19",147.01,148.66,145.98,148.62,{"symbol":5,"time":2322,"open":2323,"high":2170,"low":2324,"close":2325},"2024-04-18",146.5,146.31,146.91,{"symbol":5,"time":2327,"open":2328,"high":2146,"low":2329,"close":2330},"2024-04-17",147.6,146.93,147.1,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2335,"close":2336},"2024-04-16",148.61,149.16,146.06,146.4,{"symbol":5,"time":2338,"open":2206,"high":2339,"low":2042,"close":2340},"2024-04-15",153.01,148.19,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2261,"close":2345},"2024-04-12",152.44,153.35,151.2,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2350,"close":2351},"2024-04-11",153.6,154.45,152.01,153.59,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2356,"close":2357},"2024-04-10",153.71,155.13,153.51,153.78,{"symbol":5,"time":2359,"open":2360,"high":1976,"low":2361,"close":2238},"2024-04-09",158.23,154.36,{"symbol":5,"time":2363,"open":1911,"high":2364,"low":2365,"close":2366},"2024-04-08",158.27,156.72,157.85,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2355,"close":2371},"2024-04-05",155.86,157.84,157.38,{"symbol":5,"time":2373,"open":2374,"high":809,"low":1917,"close":2375},"2024-04-04",158.6,154.91,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":2380,"close":2380},"2024-04-03",158.48,159.35,157.68,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2364},"2024-04-02",158.57,159.75,157.53,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":2390,"close":2383},"2024-04-01",159.74,159.92,158.41,{"symbol":5,"time":2392,"open":1915,"high":2393,"low":2394,"close":2395},"2024-03-28",159.99,158.88,159.82,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2400,"close":2401},"2024-03-27",159.25,159.9,157.8,159.33,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2406,"close":2407},"2024-03-26",157.26,158.78,157.1,158.67,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2222,"close":2412},"2024-03-25",156.24,156.91,156.78,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":1904,"close":2417},"2024-03-22",156.5,157.33,156.29,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":2423},"2024-03-21",155.98,156.86,155.48,156.36,{"symbol":5,"time":2425,"open":2426,"high":2427,"low":2428,"close":1908},"2024-03-20",154,155.62,153.43,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":2433,"close":2434},"2024-03-19",152.38,154.52,152,154.31,{"symbol":5,"time":2436,"open":2052,"high":2437,"low":2052,"close":2438},"2024-03-18",152.42,152.15,{"symbol":5,"time":2440,"open":2174,"high":2180,"low":2340,"close":2441},"2024-03-15",149.63,{"symbol":5,"time":2443,"open":2444,"high":2023,"low":2445,"close":2093},"2024-03-14",151.66,149.26,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":2069,"close":2450},"2024-03-13",150.3,151.72,151.05,{"symbol":5,"time":2452,"open":2103,"high":2185,"low":2453,"close":2454},"2024-03-12",149.78,150.65,{"symbol":5,"time":2456,"open":2457,"high":2079,"low":2458,"close":2459},"2024-03-11",151.45,149.14,149.74,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2464,"close":2465},"2024-03-08",150.21,151.8,149.95,151.24,{"symbol":5,"time":2467,"open":2468,"high":2469,"low":2163,"close":2081},"2024-03-07",151.37,152.19,{"symbol":5,"time":2471,"open":2037,"high":2472,"low":2473,"close":2474},"2024-03-06",151.5,149.92,150.64,{"symbol":5,"time":2476,"open":2462,"high":2143,"low":2477,"close":2464},"2024-03-05",149.66,{"symbol":5,"time":2479,"open":2480,"high":2184,"low":2481,"close":2482},"2024-03-04",150.13,149.11,149.99,{"symbol":5,"time":2484,"open":2133,"high":2485,"low":2486,"close":2487},"2024-03-01",151.14,149.38,150.35,{"symbol":5,"time":2489,"open":2490,"high":2041,"low":2491,"close":2492},"2024-02-29",148.59,147.47,149.27,{"symbol":5,"time":2494,"open":2136,"high":2023,"low":2495,"close":2496},"2024-02-28",146.01,147.95,{"symbol":5,"time":2498,"open":2499,"high":2201,"low":2500,"close":2454},"2024-02-27",150.44,149.67,{"symbol":5,"time":2502,"open":2503,"high":2449,"low":2504,"close":2022},"2024-02-26",149.93,149.65,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":2133,"close":2180},"2024-02-23",150.19,151.56,{"symbol":5,"time":2510,"open":2511,"high":2499,"low":2512,"close":2513},"2024-02-22",148.95,148.57,150.11,{"symbol":5,"time":2515,"open":2516,"high":2170,"low":2517,"close":2518},"2024-02-21",147.63,146.34,147.64,{"symbol":5,"time":2520,"open":2496,"high":2334,"low":2521,"close":2522},"2024-02-20",147.59,147.93,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-02-16",148.32,148.65,147.31,148.04,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2534},"2024-02-15",145.73,148.07,145.44,148.01,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2540},"2024-02-14",144.16,145.21,142.98,144.98,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2546},"2024-02-13",143.7,144.35,142.47,143.58,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2543,"close":2551},"2024-02-12",144.31,144.86,144.23,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2556,"close":2551},"2024-02-09",143.38,144.34,142.74,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":2561,"close":2562},"2024-02-08",142.25,143.67,142.14,143.55,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2567,"close":2568},"2024-02-07",141.11,143.77,140.26,142.71,{"symbol":5,"time":2570,"open":514,"high":2571,"low":2572,"close":2573},"2024-02-06",141.89,137.13,141.09,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2578,"close":2579},"2024-02-05",144.46,145.28,143.6,144.15,{"symbol":5,"time":2581,"open":2582,"high":2583,"low":2584,"close":2585},"2024-02-02",144.27,145.87,143.49,144.9,{"symbol":5,"time":2587,"open":2588,"high":2589,"low":2590,"close":2591},"2024-02-01",142.17,143.98,141.83,143.94,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2596,"close":2597},"2024-01-31",144.41,144.82,141.85,141.87,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":2602,"close":527},"2024-01-30",143.35,144.2,142.62,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":2607,"close":2608},"2024-01-29",140.69,143.12,140.68,142.91,{"symbol":5,"time":2610,"open":2611,"high":2612,"low":2613,"close":2614},"2024-01-26",140.56,141.75,140.17,141.34,{"symbol":5,"time":2616,"open":2617,"high":2573,"low":2618,"close":2619},"2024-01-25",140.89,139.79,140.66,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2624,"close":429},"2024-01-24",141.06,141.69,139.74,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":439,"close":2629},"2024-01-23",140.78,141.01,140.6,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2632,"close":2634},"2024-01-22",139.53,140.64,140.52,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":399,"close":2639},"2024-01-19",138.21,139.35,139.02,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2644,"close":2645},"2024-01-18",138,138.71,136.93,137.81,{"symbol":5,"time":2647,"open":408,"high":2648,"low":2649,"close":2650},"2024-01-17",137.99,136.48,137.44,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":2655,"close":408},"2024-01-16",136.3,137.25,135.97,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2660,"close":2661},"2024-01-12",136.99,137.15,136.25,136.92,{"symbol":5,"time":2663,"open":497,"high":497,"low":2664,"close":2665},"2024-01-11",135.13,136.39,{"symbol":5,"time":2667,"open":348,"high":2649,"low":2668,"close":2669},"2024-01-10",134.94,135.4,{"symbol":5,"time":2671,"open":2672,"high":496,"low":2672,"close":2673},"2024-01-09",134.34,135.1,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2678,"close":2679},"2024-01-08",134.3,135.27,133.67,135.23,{"symbol":5,"time":2681,"open":2682,"high":2683,"low":2684,"close":332},"2024-01-05",133.21,133.7,132.15,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":2690},"2024-01-04",132.16,133.28,131.95,133,{"symbol":5,"time":2692,"open":2693,"high":2693,"low":2694,"close":2695},"2024-01-03",133.01,131.41,131.75,{"symbol":5,"time":2697,"open":2698,"high":2678,"low":2699,"close":2700},"2024-01-02",132.33,131.94,133.08,{"symbol":5,"time":2702,"open":2703,"high":493,"low":461,"close":2704},"2023-12-29",133.41,132.84,{"symbol":5,"time":2706,"open":333,"high":2707,"low":333,"close":2708},"2023-12-28",133.84,133.38,{"symbol":5,"time":2710,"open":362,"high":2711,"low":362,"close":2693},"2023-12-27",133.25,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2716,"close":344},"2023-12-26",133.43,133.58,132.36,{"symbol":5,"time":2718,"open":454,"high":2719,"low":2720,"close":2721},"2023-12-22",134.2,133.12,133.61,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":327,"close":2682},"2023-12-21",133.14,134.11,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":2731},"2023-12-20",133.46,134.8,132.68,132.74,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2736,"close":321},"2023-12-19",134.08,134.77,133.56,{"symbol":5,"time":2738,"open":2739,"high":2677,"low":344,"close":2740},"2023-12-18",133.6,134.49,{"symbol":5,"time":2742,"open":2743,"high":2744,"low":2745,"close":2693},"2023-12-15",133.65,134.33,132.35,{"symbol":5,"time":2747,"open":460,"high":2748,"low":2749,"close":450},"2023-12-14",136.49,134.26,{"symbol":5,"time":2751,"open":2752,"high":2753,"low":2754,"close":2755},"2023-12-13",134.15,135.36,133.39,135.22,{"symbol":5,"time":2757,"open":488,"high":2758,"low":2759,"close":2740},"2023-12-12",134.68,133.57,{"symbol":5,"time":2761,"open":2690,"high":2762,"low":2763,"close":2764},"2023-12-11",134.66,132.45,133.92,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2716},"2023-12-08",131.5,132.58,131.46,{"symbol":5,"time":2771,"open":2767,"high":2772,"low":2773,"close":2774},"2023-12-07",131.55,130.27,131.42,{"symbol":5,"time":2776,"open":2777,"high":296,"low":2778,"close":2779},"2023-12-06",131,130.09,131.09,{"symbol":5,"time":2781,"open":326,"high":2782,"low":2783,"close":274},"2023-12-05",130.99,129.6,{"symbol":5,"time":2785,"open":2786,"high":2769,"low":2787,"close":2788},"2023-12-04",130.11,129.83,130.35,{"symbol":5,"time":2790,"open":2791,"high":2792,"low":261,"close":2793},"2023-12-01",129.97,131.25,130.61,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2798,"close":2793},"2023-11-30",129.22,130.7,128.43,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2023-11-29",127.97,129.76,127.8,129.36,{"symbol":5,"time":2806,"open":2807,"high":2801,"low":2808,"close":2809},"2023-11-28",127.02,126.68,127.47,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2812,"close":2814},"2023-11-27",125.42,126.63,126.53,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":153},"2023-11-24",125.5,126.27,125.48,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":245,"close":2824},"2023-11-22",125.53,125.89,125.45,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2829,"close":2830},"2023-11-21",124.5,125.33,124.11,125.09,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2835,"close":2836},"2023-11-20",123.98,124.44,121.87,124.08,{"symbol":5,"time":2838,"open":2839,"high":237,"low":2840,"close":2836},"2023-11-17",125.27,123.68,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":212,"close":2845},"2023-11-16",126.64,127.94,124.83,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2850,"close":2851},"2023-11-15",123.18,125.68,122.15,125.24,{"symbol":5,"time":2853,"open":2854,"high":2855,"low":2856,"close":2857},"2023-11-14",122.41,123.12,122,122.16,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":2862,"close":2863},"2023-11-13",121.34,122.2,121.07,121.56,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":2868,"close":2869},"2023-11-10",119.95,121.84,119.51,121.51,{"symbol":5,"time":2871,"open":2872,"high":2873,"low":2874,"close":2875},"2023-11-09",119.66,119.92,118.42,119.38,{"symbol":5,"time":2877,"open":2878,"high":2879,"low":2880,"close":2881},"2023-11-08",119.23,120.72,118.66,120.13,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2887},"2023-11-07",119.78,119.94,118.99,119.21,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2892,"close":2893},"2023-11-06",119.42,119.98,118.78,119.64,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":2899},"2023-11-03",119.31,120.11,118.77,119.54,{"symbol":5,"time":2901,"open":2902,"high":2903,"low":2904,"close":2905},"2023-11-02",115.88,117.87,114.32,117.81,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2910,"close":2911},"2023-11-01",114.08,115.22,113.59,114.93,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2023-10-31",113.64,114.92,113.11,113.75,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2922,"close":2923},"2023-10-30",113.27,113.61,111.53,112.94,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2928,"close":2929},"2023-10-27",114.14,114.9,112.17,112.46,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2023-10-26",114.09,115.3,113,114.26,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":2941},"2023-10-25",114.85,117.14,113.92,114.12,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2023-10-24",113.14,116.79,112.41,115.45,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2023-10-23",109.9,110.98,109.12,109.61,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2958,"close":2959},"2023-10-20",112.86,113.23,110.26,110.5,{"symbol":5,"time":2961,"open":2962,"high":2963,"low":2964,"close":2965},"2023-10-19",112.9,113.83,111.58,111.97,{"symbol":5,"time":2967,"open":2938,"high":2968,"low":2962,"close":2969},"2023-10-18",114.88,113.08,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2974,"close":2975},"2023-10-17",113.06,115.38,112.81,114.99,{"symbol":5,"time":2977,"open":2940,"high":2941,"low":2978,"close":2979},"2023-10-16",112.85,113.58,{"symbol":5,"time":2981,"open":2982,"high":2983,"low":2984,"close":2985},"2023-10-13",112.47,113.35,111.87,112.48,{"symbol":5,"time":2987,"open":2988,"high":2989,"low":2990,"close":2991},"2023-10-12",113.28,113.96,111.95,112.68,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2991,"close":2996},"2023-10-11",114.87,115.48,113.55,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":2940,"close":3001},"2023-10-10",114.52,115.18,114.65,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3004,"close":3006},"2023-10-09",112.64,114.83,114.36,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":3011,"close":3012},"2023-10-06",113.25,114.95,112.76,114.06,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2023-10-05",112.73,113.34,111.78,113.15,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3024},"2023-10-04",111.28,113.09,110.42,112.97,{"symbol":5,"time":3026,"open":3027,"high":2928,"low":3028,"close":3029},"2023-10-03",111.94,110.16,111.05,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":3034,"close":2978},"2023-10-02",112.09,113.36,111.79,{"symbol":5,"time":3036,"open":3037,"high":2904,"low":3038,"close":3039},"2023-09-29",114,112.53,112.96,{"symbol":5,"time":3041,"open":3009,"high":3042,"low":3043,"close":2996},"2023-09-28",113.91,113.01,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2023-09-27",114.86,115.41,112.4,113.19,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":3055},"2023-09-26",115.28,115.96,114.5,114.56,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":3060,"close":3061},"2023-09-25",115.64,116.38,115.46,116.09,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":3058,"close":3066},"2023-09-22",116.74,116.95,116.08,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":3071,"close":3072},"2023-09-21",119.04,119.13,116.66,116.72,[3074,3081,3087,3093,3099,3105,3111,3117,3123,3129,3135,3141,3147,3153,3158,3164,3170,3176,3182,3188,3194,3198,3204,3209,3215,3221,3227,3233,3239,3245,3251,3257,3263,3269,3275,3281,3287,3293,3299,3305,3311,3317,3323,3329,3335,3341,3347,3353,3359,3365,3371,3377,3383,3389,3394,3400,3405,3411,3417,3422,3427,3433,3439,3445,3451,3457,3463,3469,3475,3481,3487,3493,3498,3504,3510,3515,3521,3527,3532,3538,3544,3550,3556,3562,3568,3574,3579,3585,3591,3597,3602,3607,3613,3619,3624,3630,3636,3642,3648,3654,3660,3666,3672,3678,3684,3690,3696,3701,3707,3713,3719,3725,3731,3737,3743,3749,3755,3761,3767,3773,3779,3785,3791,3797,3803,3809,3815,3821,3827,3833,3839,3845,3851,3857,3863,3869,3875,3881,3887,3893,3899,3905,3911,3917,3923,3929,3935,3941,3947,3953,3959,3964,3970,3976,3982,3988,3994,4000,4006,4011,4017,4022,4028,4034,4040,4046,4052,4058,4063,4067,4073,4079,4084,4089,4093,4098,4103,4109,4113,4119,4125,4131,4137,4142,4148,4154,4159,4164,4169,4175,4181,4187,4192,4198,4203,4209,4215,4221,4227,4233,4237,4242,4247,4252,4257,4262,4267,4272,4277,4281,4285,4290,4293,4298,4303,4308,4313,4317,4319,4323,4328,4333,4337,4342,4346,4351,4356,4361,4364,4369,4374,4379,4384,4387,4392,4397,4402,4406,4411,4415,4420,4424,4429,4434,4439,4444,4449,4454,4459,4463,4467,4471,4476,4481,4486,4491,4496,4501,4506,4511,4516,4520,4525,4530,4535,4540,4544],{"symbol":3075,"time":3076,"open":3077,"high":3078,"low":3079,"close":3080},"SPY","2026-09-18",761.31,762,757.97,761.69,{"symbol":3075,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2026-09-17",763.15,763.57,759.96,762.6,{"symbol":3075,"time":3088,"open":3089,"high":3090,"low":3091,"close":3092},"2026-09-16",759.5,761.67,749.6,754.05,{"symbol":3075,"time":3094,"open":3095,"high":3096,"low":3097,"close":3098},"2026-09-15",760.12,760.35,756.15,757.39,{"symbol":3075,"time":3100,"open":3101,"high":3102,"low":3103,"close":3104},"2026-09-14",759,763.52,757.93,760.88,{"symbol":3075,"time":3106,"open":3107,"high":3108,"low":3109,"close":3110},"2026-09-11",764.72,766.38,763.6,764.29,{"symbol":3075,"time":3112,"open":3113,"high":3114,"low":3115,"close":3116},"2026-09-10",758.03,760.11,756.64,757.83,{"symbol":3075,"time":3118,"open":3119,"high":3120,"low":3121,"close":3122},"2026-09-09",764.08,764.47,760.94,762.4,{"symbol":3075,"time":3124,"open":3125,"high":3126,"low":3127,"close":3128},"2026-09-08",769.07,769.7,765.14,765.96,{"symbol":3075,"time":3130,"open":3131,"high":3132,"low":3133,"close":3134},"2026-09-04",772.01,772.87,769,770.19,{"symbol":3075,"time":3136,"open":3137,"high":3138,"low":3139,"close":3140},"2026-09-03",767.9,774.03,767.45,773.17,{"symbol":3075,"time":3142,"open":3143,"high":3144,"low":3145,"close":3146},"2026-09-02",762.45,766.43,761.73,765.16,{"symbol":3075,"time":3148,"open":3149,"high":3150,"low":3151,"close":3152},"2026-09-01",762.01,764.67,759.48,761.78,{"symbol":3075,"time":3154,"open":3155,"high":3156,"low":3107,"close":3157},"2026-08-31",767.33,768,767.05,{"symbol":3075,"time":3159,"open":3160,"high":3161,"low":3162,"close":3163},"2026-08-28",771.76,775.3,768.31,769.35,{"symbol":3075,"time":3165,"open":3166,"high":3167,"low":3168,"close":3169},"2026-08-27",768.5,772.36,767.16,771.1,{"symbol":3075,"time":3171,"open":3172,"high":3173,"low":3174,"close":3175},"2026-08-26",764.73,767.35,763.93,766.08,{"symbol":3075,"time":3177,"open":3178,"high":3179,"low":3180,"close":3181},"2026-08-25",766.16,766.78,763.05,765.91,{"symbol":3075,"time":3183,"open":3184,"high":3185,"low":3186,"close":3187},"2026-08-24",764.78,765.22,762.08,763.47,{"symbol":3075,"time":3189,"open":3190,"high":3191,"low":3192,"close":3193},"2026-08-21",766.05,767.85,764.17,765.72,{"symbol":3075,"time":3195,"open":3128,"high":3196,"low":3197,"close":3086},"2026-08-20",768.15,762.04,{"symbol":3075,"time":3199,"open":3200,"high":3201,"low":3202,"close":3203},"2026-08-19",770.36,772.47,768.1,769.06,{"symbol":3075,"time":3205,"open":3206,"high":3207,"low":3208,"close":3139},"2026-08-18",768.7,769.5,766.92,{"symbol":3075,"time":3210,"open":3211,"high":3212,"low":3213,"close":3214},"2026-08-17",776.18,776.78,772.51,772.67,{"symbol":3075,"time":3216,"open":3217,"high":3218,"low":3219,"close":3220},"2026-08-14",778.54,778.8,775.43,776.34,{"symbol":3075,"time":3222,"open":3223,"high":3224,"low":3225,"close":3226},"2026-08-13",774.87,779.37,774.11,777.88,{"symbol":3075,"time":3228,"open":3229,"high":3230,"low":3231,"close":3232},"2026-08-12",774.71,774.9,771.28,772.49,{"symbol":3075,"time":3234,"open":3235,"high":3236,"low":3237,"close":3238},"2026-08-11",774.53,774.61,769.2,770.56,{"symbol":3075,"time":3240,"open":3241,"high":3242,"low":3243,"close":3244},"2026-08-10",772.6,775.05,771.62,773.03,{"symbol":3075,"time":3246,"open":3247,"high":3248,"low":3249,"close":3250},"2026-08-07",771.02,773.92,769.61,773.26,{"symbol":3075,"time":3252,"open":3253,"high":3254,"low":3255,"close":3256},"2026-08-06",770.21,771.82,767.46,768.56,{"symbol":3075,"time":3258,"open":3259,"high":3260,"low":3261,"close":3262},"2026-08-05",775.85,776.85,769.51,769.79,{"symbol":3075,"time":3264,"open":3265,"high":3266,"low":3267,"close":3268},"2026-08-04",760.63,773.41,760.52,771.33,{"symbol":3075,"time":3270,"open":3271,"high":3272,"low":3273,"close":3274},"2026-08-03",749.44,758.58,748.8,757.67,{"symbol":3075,"time":3276,"open":3277,"high":3278,"low":3279,"close":3280},"2026-07-31",744.68,748.9,737.68,747.03,{"symbol":3075,"time":3282,"open":3283,"high":3284,"low":3285,"close":3286},"2026-07-30",736.05,742.45,734.59,741.69,{"symbol":3075,"time":3288,"open":3289,"high":3290,"low":3291,"close":3292},"2026-07-29",739.97,742.68,729.1,729.46,{"symbol":3075,"time":3294,"open":3295,"high":3296,"low":3297,"close":3298},"2026-07-28",739.19,742.79,735.98,740.86,{"symbol":3075,"time":3300,"open":3301,"high":3302,"low":3303,"close":3304},"2026-07-27",744.91,745.53,735.87,739.09,{"symbol":3075,"time":3306,"open":3307,"high":3308,"low":3309,"close":3310},"2026-07-24",738.51,743.72,737.29,738.93,{"symbol":3075,"time":3312,"open":3313,"high":3314,"low":3315,"close":3316},"2026-07-23",739.37,742.56,735.21,738.18,{"symbol":3075,"time":3318,"open":3319,"high":3320,"low":3321,"close":3322},"2026-07-22",746.62,750.02,746.37,747.41,{"symbol":3075,"time":3324,"open":3325,"high":3326,"low":3327,"close":3328},"2026-07-21",746.29,749.04,744.18,748.28,{"symbol":3075,"time":3330,"open":3331,"high":3332,"low":3333,"close":3334},"2026-07-20",747.06,748.73,741.51,742.09,{"symbol":3075,"time":3336,"open":3337,"high":3338,"low":3339,"close":3340},"2026-07-17",742.08,747.29,740.8,743.29,{"symbol":3075,"time":3342,"open":3343,"high":3344,"low":3345,"close":3346},"2026-07-16",752.76,754.57,747.88,750.72,{"symbol":3075,"time":3348,"open":3349,"high":3350,"low":3351,"close":3352},"2026-07-15",754.24,755.58,750.2,754.81,{"symbol":3075,"time":3354,"open":3355,"high":3356,"low":3357,"close":3358},"2026-07-14",750.91,753.34,748.66,751.83,{"symbol":3075,"time":3360,"open":3361,"high":3362,"low":3363,"close":3364},"2026-07-13",752.47,753.91,748,749.17,{"symbol":3075,"time":3366,"open":3367,"high":3368,"low":3369,"close":3370},"2026-07-10",752.05,755.42,748.1,754.95,{"symbol":3075,"time":3372,"open":3373,"high":3374,"low":3375,"close":3376},"2026-07-09",747.35,751.97,745.59,751.71,{"symbol":3075,"time":3378,"open":3379,"high":3380,"low":3381,"close":3382},"2026-07-08",743.16,746.15,739.51,745.4,{"symbol":3075,"time":3384,"open":3385,"high":3386,"low":3387,"close":3388},"2026-07-07",750.22,750.96,745.21,747.71,{"symbol":3075,"time":3390,"open":3391,"high":3392,"low":3322,"close":3393},"2026-07-06",748.74,752.41,751.28,{"symbol":3075,"time":3395,"open":3396,"high":3397,"low":3398,"close":3399},"2026-07-02",747.4,751.31,740.03,744.78,{"symbol":3075,"time":3401,"open":3402,"high":3271,"low":3403,"close":3404},"2026-07-01",745,742.38,745.76,{"symbol":3075,"time":3406,"open":3407,"high":3408,"low":3409,"close":3410},"2026-06-30",741.29,748.02,740.89,746.77,{"symbol":3075,"time":3412,"open":3413,"high":3414,"low":3415,"close":3416},"2026-06-29",736.53,741.56,732.09,741,{"symbol":3075,"time":3418,"open":3419,"high":3413,"low":3420,"close":3421},"2026-06-26",728.95,716.58,728.99,{"symbol":3075,"time":3423,"open":3424,"high":3313,"low":3425,"close":3426},"2026-06-25",738.91,729.6,734.3,{"symbol":3075,"time":3428,"open":3429,"high":3430,"low":3431,"close":3432},"2026-06-24",735.17,739.95,730.84,733.24,{"symbol":3075,"time":3434,"open":3435,"high":3436,"low":3437,"close":3438},"2026-06-23",733.81,739.63,732.3,733.58,{"symbol":3075,"time":3440,"open":3441,"high":3442,"low":3443,"close":3444},"2026-06-22",747.7,750.18,743.13,744.39,{"symbol":3075,"time":3446,"open":3447,"high":3448,"low":3449,"close":3450},"2026-06-18",747.76,748.23,743.86,746.74,{"symbol":3075,"time":3452,"open":3453,"high":3454,"low":3455,"close":3456},"2026-06-17",751.29,752.15,739.22,740.96,{"symbol":3075,"time":3458,"open":3459,"high":3460,"low":3461,"close":3462},"2026-06-16",754.55,755.44,749.88,750.33,{"symbol":3075,"time":3464,"open":3465,"high":3466,"low":3467,"close":3468},"2026-06-15",751.85,756.68,751.76,754.83,{"symbol":3075,"time":3470,"open":3471,"high":3472,"low":3473,"close":3474},"2026-06-12",740.71,744.44,735.03,741.75,{"symbol":3075,"time":3476,"open":3477,"high":3478,"low":3479,"close":3480},"2026-06-11",728.76,740,724.41,737.76,{"symbol":3075,"time":3482,"open":3483,"high":3484,"low":3485,"close":3486},"2026-06-10",733.39,738.38,725.33,725.43,{"symbol":3075,"time":3488,"open":3489,"high":3490,"low":3491,"close":3492},"2026-06-09",743.63,746.9,722.59,737.05,{"symbol":3075,"time":3494,"open":3495,"high":3496,"low":3497,"close":3455},"2026-06-08",743.36,745.34,738.19,{"symbol":3075,"time":3499,"open":3500,"high":3501,"low":3502,"close":3503},"2026-06-05",752.31,752.82,735.53,737.55,{"symbol":3075,"time":3505,"open":3506,"high":3507,"low":3508,"close":3509},"2026-06-04",752.1,758.31,751.47,757.09,{"symbol":3075,"time":3511,"open":3512,"high":3513,"low":3514,"close":3349},"2026-06-03",758.15,758.8,753.57,{"symbol":3075,"time":3516,"open":3517,"high":3518,"low":3519,"close":3520},"2026-06-02",757.03,760.4,756.75,759.57,{"symbol":3075,"time":3522,"open":3523,"high":3524,"low":3525,"close":3526},"2026-06-01",755.36,760.28,754.69,758.54,{"symbol":3075,"time":3528,"open":3529,"high":3530,"low":3525,"close":3531},"2026-05-29",755.9,758.08,756.48,{"symbol":3075,"time":3533,"open":3534,"high":3535,"low":3536,"close":3537},"2026-05-28",750.25,755.15,749.23,754.6,{"symbol":3075,"time":3539,"open":3540,"high":3541,"low":3542,"close":3543},"2026-05-27",750.88,751.38,748.22,750.46,{"symbol":3075,"time":3545,"open":3546,"high":3547,"low":3548,"close":3549},"2026-05-26",750.01,752.13,748.37,750.59,{"symbol":3075,"time":3551,"open":3552,"high":3553,"low":3554,"close":3555},"2026-05-22",746.24,748.94,744.48,745.64,{"symbol":3075,"time":3557,"open":3558,"high":3559,"low":3560,"close":3561},"2026-05-21",738.64,744.87,737.03,742.72,{"symbol":3075,"time":3563,"open":3564,"high":3565,"low":3566,"close":3567},"2026-05-20",735.71,741.87,733.89,741.25,{"symbol":3075,"time":3569,"open":3570,"high":3571,"low":3572,"close":3573},"2026-05-19",734.78,737.65,731.53,733.73,{"symbol":3075,"time":3575,"open":3576,"high":3577,"low":3483,"close":3578},"2026-05-18",739.83,741.42,738.65,{"symbol":3075,"time":3580,"open":3581,"high":3582,"low":3583,"close":3584},"2026-05-15",741.79,743.46,737.96,739.17,{"symbol":3075,"time":3586,"open":3587,"high":3588,"low":3589,"close":3590},"2026-05-14",743.65,749.53,743.56,748.17,{"symbol":3075,"time":3592,"open":3593,"high":3594,"low":3595,"close":3596},"2026-05-13",738.47,743.91,735.47,742.31,{"symbol":3075,"time":3598,"open":3599,"high":3600,"low":3601,"close":3316},"2026-05-12",736.89,738.84,731.83,{"symbol":3075,"time":3603,"open":3604,"high":3605,"low":3604,"close":3606},"2026-05-11",736.45,740.79,739.3,{"symbol":3075,"time":3608,"open":3609,"high":3610,"low":3611,"close":3612},"2026-05-08",734.93,738.08,734.57,737.62,{"symbol":3075,"time":3614,"open":3615,"high":3616,"low":3617,"close":3618},"2026-05-07",735.05,736.13,729.75,731.58,{"symbol":3075,"time":3620,"open":3621,"high":3285,"low":3622,"close":3623},"2026-05-06",728.16,727.82,733.83,{"symbol":3075,"time":3625,"open":3626,"high":3627,"low":3628,"close":3629},"2026-05-05",721.77,725.04,721.49,723.77,{"symbol":3075,"time":3631,"open":3632,"high":3633,"low":3634,"close":3635},"2026-05-04",720.07,722.12,714.99,718.01,{"symbol":3075,"time":3637,"open":3638,"high":3639,"low":3640,"close":3641},"2026-05-01",721.25,724.87,720.47,720.65,{"symbol":3075,"time":3643,"open":3644,"high":3645,"low":3646,"close":3647},"2026-04-30",714.63,719.79,710.45,718.66,{"symbol":3075,"time":3649,"open":3650,"high":3651,"low":3652,"close":3653},"2026-04-29",711,712.2,708.37,711.58,{"symbol":3075,"time":3655,"open":3656,"high":3657,"low":3658,"close":3659},"2026-04-28",711.82,712.88,709.25,711.69,{"symbol":3075,"time":3661,"open":3662,"high":3663,"low":3664,"close":3665},"2026-04-27",713.17,715.63,712.3,715.17,{"symbol":3075,"time":3667,"open":3668,"high":3669,"low":3670,"close":3671},"2026-04-24",710.75,714.47,709.01,713.94,{"symbol":3075,"time":3673,"open":3674,"high":3675,"low":3676,"close":3677},"2026-04-23",709.5,712.36,702.28,708.45,{"symbol":3075,"time":3679,"open":3680,"high":3681,"low":3682,"close":3683},"2026-04-22",709.15,711.45,708.22,711.21,{"symbol":3075,"time":3685,"open":3686,"high":3687,"low":3688,"close":3689},"2026-04-21",710.28,711.28,702.64,704.08,{"symbol":3075,"time":3691,"open":3692,"high":3693,"low":3694,"close":3695},"2026-04-20",708.78,709.91,706.14,708.72,{"symbol":3075,"time":3697,"open":3694,"high":3698,"low":3699,"close":3700},"2026-04-17",712.39,705.76,710.14,{"symbol":3075,"time":3702,"open":3703,"high":3704,"low":3705,"close":3706},"2026-04-16",701.06,702.78,698.53,701.66,{"symbol":3075,"time":3708,"open":3709,"high":3710,"low":3711,"close":3712},"2026-04-15",695.26,700.28,694.2,699.94,{"symbol":3075,"time":3714,"open":3715,"high":3716,"low":3717,"close":3718},"2026-04-14",687.69,694.58,687.66,694.46,{"symbol":3075,"time":3720,"open":3721,"high":3722,"low":3723,"close":3724},"2026-04-13",677.41,686.3,676.58,686.1,{"symbol":3075,"time":3726,"open":3727,"high":3728,"low":3729,"close":3730},"2026-04-10",681.32,682.03,678.45,679.46,{"symbol":3075,"time":3732,"open":3733,"high":3734,"low":3735,"close":3736},"2026-04-09",674.84,681.16,673.77,679.91,{"symbol":3075,"time":3738,"open":3739,"high":3740,"low":3741,"close":3742},"2026-04-08",676.39,677.08,671.46,676.01,{"symbol":3075,"time":3744,"open":3745,"high":3746,"low":3747,"close":3748},"2026-04-07",656.65,659.61,651.06,659.22,{"symbol":3075,"time":3750,"open":3751,"high":3752,"low":3753,"close":3754},"2026-04-06",655.86,659.72,655.52,658.93,{"symbol":3075,"time":3756,"open":3757,"high":3758,"low":3759,"close":3760},"2026-04-02",646.42,658.2,645.11,655.83,{"symbol":3075,"time":3762,"open":3763,"high":3764,"low":3765,"close":3766},"2026-04-01",653.9,658.52,653,655.24,{"symbol":3075,"time":3768,"open":3769,"high":3770,"low":3771,"close":3772},"2026-03-31",638.94,651.54,637.98,650.34,{"symbol":3075,"time":3774,"open":3775,"high":3776,"low":3777,"close":3778},"2026-03-30",640.11,640.37,629.28,631.97,{"symbol":3075,"time":3780,"open":3781,"high":3782,"low":3783,"close":3784},"2026-03-27",642.5,642.66,633.11,634.09,{"symbol":3075,"time":3786,"open":3787,"high":3788,"low":3789,"close":3790},"2026-03-26",652.06,654.85,644.82,645.09,{"symbol":3075,"time":3792,"open":3793,"high":3794,"low":3795,"close":3796},"2026-03-25",658.67,660.89,654.24,656.82,{"symbol":3075,"time":3798,"open":3799,"high":3800,"low":3801,"close":3802},"2026-03-24",651.32,657.03,649.88,653.18,{"symbol":3075,"time":3804,"open":3805,"high":3806,"low":3807,"close":3808},"2026-03-23",658.07,662.62,653.94,655.38,{"symbol":3075,"time":3810,"open":3811,"high":3812,"low":3813,"close":3814},"2026-03-20",656.51,656.69,644.72,648.57,{"symbol":3075,"time":3816,"open":3817,"high":3818,"low":3819,"close":3820},"2026-03-19",656.97,662.98,655.17,659.8,{"symbol":3075,"time":3822,"open":3823,"high":3824,"low":3825,"close":3826},"2026-03-18",668.36,669.72,661.19,661.43,{"symbol":3075,"time":3828,"open":3829,"high":3830,"low":3831,"close":3832},"2026-03-17",672.39,674.44,669.7,670.79,{"symbol":3075,"time":3834,"open":3835,"high":3836,"low":3837,"close":3838},"2026-03-16",668.38,672.07,667.12,669.03,{"symbol":3075,"time":3840,"open":3841,"high":3842,"low":3843,"close":3844},"2026-03-13",669.27,672.34,661.36,662.29,{"symbol":3075,"time":3846,"open":3847,"high":3848,"low":3849,"close":3850},"2026-03-12",671.16,671.65,665.87,666.06,{"symbol":3075,"time":3852,"open":3853,"high":3854,"low":3855,"close":3856},"2026-03-11",677.58,680.08,673.34,676.33,{"symbol":3075,"time":3858,"open":3859,"high":3860,"low":3861,"close":3862},"2026-03-10",677.72,683.36,674.76,677.18,{"symbol":3075,"time":3864,"open":3865,"high":3866,"low":3867,"close":3868},"2026-03-09",666.39,679.92,662.39,678.27,{"symbol":3075,"time":3870,"open":3871,"high":3872,"low":3873,"close":3874},"2026-03-06",673.41,676.11,669.76,672.38,{"symbol":3075,"time":3876,"open":3877,"high":3878,"low":3879,"close":3880},"2026-03-05",682.08,685.53,675.61,681.31,{"symbol":3075,"time":3882,"open":3883,"high":3884,"low":3885,"close":3886},"2026-03-04",681.63,687.09,679.62,685.13,{"symbol":3075,"time":3888,"open":3889,"high":3890,"low":3891,"close":3892},"2026-03-03",675.06,682.61,669.66,680.33,{"symbol":3075,"time":3894,"open":3895,"high":3896,"low":3897,"close":3898},"2026-03-02",678.7,688.62,678.02,686.38,{"symbol":3075,"time":3900,"open":3901,"high":3902,"low":3903,"close":3904},"2026-02-27",683.09,686.86,681.64,685.99,{"symbol":3075,"time":3906,"open":3907,"high":3908,"low":3909,"close":3910},"2026-02-26",693.28,693.3,684.35,689.3,{"symbol":3075,"time":3912,"open":3913,"high":3914,"low":3915,"close":3916},"2026-02-25",690.18,693.68,690.1,693.15,{"symbol":3075,"time":3918,"open":3919,"high":3920,"low":3921,"close":3922},"2026-02-24",681.9,688.35,680,687.35,{"symbol":3075,"time":3924,"open":3925,"high":3926,"low":3927,"close":3928},"2026-02-23",687.83,690,680.37,682.39,{"symbol":3075,"time":3930,"open":3931,"high":3932,"low":3933,"close":3934},"2026-02-20",682.32,690.06,681.73,689.43,{"symbol":3075,"time":3936,"open":3937,"high":3938,"low":3939,"close":3940},"2026-02-19",683.84,686.18,681.55,684.48,{"symbol":3075,"time":3942,"open":3943,"high":3944,"low":3945,"close":3946},"2026-02-18",684.02,689.15,682.83,686.29,{"symbol":3075,"time":3948,"open":3949,"high":3950,"low":3951,"close":3952},"2026-02-17",680.14,684.94,675.78,682.85,{"symbol":3075,"time":3954,"open":3955,"high":3956,"low":3957,"close":3958},"2026-02-13",681.69,686.28,677.52,681.75,{"symbol":3075,"time":3960,"open":3961,"high":3962,"low":3927,"close":3963},"2026-02-12",694.24,695.35,681.27,{"symbol":3075,"time":3965,"open":3966,"high":3967,"low":3968,"close":3969},"2026-02-11",696.39,697.14,689.18,691.96,{"symbol":3075,"time":3971,"open":3972,"high":3973,"low":3974,"close":3975},"2026-02-10",694.95,696.54,691.66,692.12,{"symbol":3075,"time":3977,"open":3978,"high":3979,"low":3980,"close":3981},"2026-02-09",689.42,695.87,688.34,693.95,{"symbol":3075,"time":3983,"open":3984,"high":3985,"low":3986,"close":3987},"2026-02-06",681.46,692.31,680.85,690.62,{"symbol":3075,"time":3989,"open":3990,"high":3991,"low":3992,"close":3993},"2026-02-05",680.94,683.69,675.79,677.62,{"symbol":3075,"time":3995,"open":3996,"high":3997,"low":3998,"close":3999},"2026-02-04",690.35,691.45,681.76,686.19,{"symbol":3075,"time":4001,"open":4002,"high":4003,"low":4004,"close":4005},"2026-02-03",696.21,696.96,684.03,689.53,{"symbol":3075,"time":4007,"open":4008,"high":4009,"low":3978,"close":4010},"2026-02-02",689.58,696.93,695.41,{"symbol":3075,"time":4012,"open":4013,"high":4014,"low":4015,"close":4016},"2026-01-30",691.79,694.21,687.12,691.97,{"symbol":3075,"time":4018,"open":3966,"high":4019,"low":4020,"close":4021},"2026-01-29",697.06,684.83,694.04,{"symbol":3075,"time":4023,"open":4024,"high":4025,"low":4026,"close":4027},"2026-01-28",697.05,697.84,693.94,695.42,{"symbol":3075,"time":4029,"open":4030,"high":4031,"low":4032,"close":4033},"2026-01-27",694.18,696.53,693.57,695.49,{"symbol":3075,"time":4035,"open":4036,"high":4037,"low":4038,"close":4039},"2026-01-26",690.49,694.13,689.92,692.73,{"symbol":3075,"time":4041,"open":4042,"high":4043,"low":4044,"close":4045},"2026-01-23",688.15,690.96,687.16,689.23,{"symbol":3075,"time":4047,"open":4048,"high":4049,"low":4050,"close":4051},"2026-01-22",689.85,691.13,686.92,688.98,{"symbol":3075,"time":4053,"open":4054,"high":4055,"low":4056,"close":4057},"2026-01-21",679.65,688.74,678.13,685.4,{"symbol":3075,"time":4059,"open":4060,"high":4061,"low":4062,"close":3853},"2026-01-20",681.49,684.77,676.57,{"symbol":3075,"time":4064,"open":4065,"high":4066,"low":3915,"close":3974},"2026-01-16",693.66,694.25,{"symbol":3075,"time":4068,"open":4069,"high":4070,"low":4071,"close":4072},"2026-01-15",694.57,695.45,691.25,692.24,{"symbol":3075,"time":4074,"open":4075,"high":4076,"low":4077,"close":4078},"2026-01-14",691,691.72,686.04,690.36,{"symbol":3075,"time":4080,"open":4033,"high":4081,"low":4082,"close":4083},"2026-01-13",696.09,691.35,693.77,{"symbol":3075,"time":4085,"open":4086,"high":4081,"low":4087,"close":4088},"2026-01-12",690.68,690.63,695.16,{"symbol":3075,"time":4090,"open":4087,"high":4091,"low":3968,"close":4092},"2026-01-09",695.31,694.07,{"symbol":3075,"time":4094,"open":4095,"high":3987,"low":4096,"close":4097},"2026-01-08",688.82,687.49,689.51,{"symbol":3075,"time":4099,"open":4100,"high":4101,"low":4102,"close":4008},"2026-01-07",692.19,693.96,689.32,{"symbol":3075,"time":4104,"open":4105,"high":4106,"low":4107,"close":4108},"2026-01-06",687.93,692.32,687.78,691.81,{"symbol":3075,"time":4110,"open":4111,"high":3934,"low":3898,"close":4112},"2026-01-05",686.54,687.72,{"symbol":3075,"time":4114,"open":4115,"high":4116,"low":4117,"close":4118},"2026-01-02",685.71,686.87,679.82,683.17,{"symbol":3075,"time":4120,"open":4121,"high":4122,"low":4123,"close":4124},"2025-12-31",687.14,687.36,681.71,681.92,{"symbol":3075,"time":4126,"open":4127,"high":4128,"low":4129,"close":4130},"2025-12-30",687.45,688.56,686.58,687.01,{"symbol":3075,"time":4132,"open":4133,"high":4134,"low":4135,"close":4136},"2025-12-29",687.54,689.2,686.07,687.85,{"symbol":3075,"time":4138,"open":4139,"high":3974,"low":4140,"close":4141},"2025-12-26",690.64,689.27,690.31,{"symbol":3075,"time":4143,"open":4144,"high":4145,"low":4146,"close":4147},"2025-12-24",687.95,690.83,687.8,690.38,{"symbol":3075,"time":4149,"open":4150,"high":4151,"low":4152,"close":4153},"2025-12-23",683.92,688.2,683.87,687.96,{"symbol":3075,"time":4155,"open":4156,"high":4157,"low":4158,"close":4020},"2025-12-22",683.94,685.36,680.59,{"symbol":3075,"time":4160,"open":4161,"high":4162,"low":4163,"close":4158},"2025-12-19",676.59,681.09,676.47,{"symbol":3075,"time":4165,"open":4166,"high":4167,"low":4168,"close":4163},"2025-12-18",677.6,680.74,674.9,{"symbol":3075,"time":4170,"open":4171,"high":4172,"low":4173,"close":4174},"2025-12-17",679.89,680.44,671.2,671.4,{"symbol":3075,"time":4176,"open":4177,"high":4178,"low":4179,"close":4180},"2025-12-16",679.23,681.08,674.98,678.87,{"symbol":3075,"time":4182,"open":4183,"high":4184,"low":4185,"close":4186},"2025-12-15",685.74,685.76,679.25,680.73,{"symbol":3075,"time":4188,"open":4189,"high":4190,"low":4191,"close":3998},"2025-12-12",688.17,688.88,679.17,{"symbol":3075,"time":4193,"open":4194,"high":4195,"low":4196,"close":4197},"2025-12-11",685.14,689.25,682.17,689.17,{"symbol":3075,"time":4199,"open":4200,"high":4201,"low":3880,"close":4202},"2025-12-10",682.56,688.97,687.57,{"symbol":3075,"time":4204,"open":4205,"high":4206,"low":4207,"close":4208},"2025-12-09",683.15,685.39,682.59,683.04,{"symbol":3075,"time":4210,"open":4211,"high":4212,"low":4213,"close":4214},"2025-12-08",686.59,686.64,681.57,683.63,{"symbol":3075,"time":4216,"open":4217,"high":4218,"low":4219,"close":4220},"2025-12-05",685.47,688.39,684.58,685.69,{"symbol":3075,"time":4222,"open":4223,"high":4224,"low":4225,"close":4226},"2025-12-04",685.3,685.37,681.34,684.39,{"symbol":3075,"time":4228,"open":4229,"high":4230,"low":4231,"close":4232},"2025-12-03",680.57,684.91,679.69,683.89,{"symbol":3075,"time":17,"open":4124,"high":4234,"low":4235,"close":4236},683.82,679.33,681.53,{"symbol":3075,"time":23,"open":4238,"high":4239,"low":4240,"close":4241},678.81,682.99,678.74,680.27,{"symbol":3075,"time":29,"open":4243,"high":4244,"low":4245,"close":4246},680.86,683.67,680.5,683.39,{"symbol":3075,"time":35,"open":4248,"high":4249,"low":4250,"close":4251},677.63,681.7,676.72,679.68,{"symbol":3075,"time":41,"open":4253,"high":4254,"low":4255,"close":4256},668.63,676.21,664.48,675.02,{"symbol":3075,"time":46,"open":4258,"high":4259,"low":4260,"close":4261},662.69,670.06,661.59,668.73,{"symbol":3075,"time":51,"open":4263,"high":4264,"low":4265,"close":4266},655.05,664.55,650.85,659.03,{"symbol":3075,"time":56,"open":4268,"high":4269,"low":4270,"close":4271},672.91,675.56,651.89,652.53,{"symbol":3075,"time":62,"open":4273,"high":4274,"low":4275,"close":4276},660.78,667.34,658.75,662.63,{"symbol":3075,"time":67,"open":4278,"high":4279,"low":3751,"close":4280},662.1,665.12,660.08,{"symbol":3075,"time":72,"open":3831,"high":4282,"low":4283,"close":4284},673.71,662.17,665.67,{"symbol":3075,"time":78,"open":4286,"high":4287,"low":4288,"close":4289},665.38,675.66,663.27,671.93,{"symbol":3075,"time":84,"open":4245,"high":4243,"low":4291,"close":4292},670.52,672.04,{"symbol":3075,"time":90,"open":4294,"high":4295,"low":4296,"close":4297},684.79,684.96,680.95,683.38,{"symbol":3075,"time":95,"open":4299,"high":4300,"low":4301,"close":4302},679.95,683.57,678.73,683,{"symbol":3075,"time":101,"open":4304,"high":4305,"low":4306,"close":4307},677.24,682.18,675.03,681.44,{"symbol":3075,"time":107,"open":4309,"high":4310,"low":4311,"close":4312},667.91,671.08,661.21,670.97,{"symbol":3075,"time":112,"open":4163,"high":4314,"low":4315,"close":4316},677.38,668.72,670.31,{"symbol":3075,"time":116,"open":4179,"high":4243,"low":4318,"close":3853},674.17,{"symbol":3075,"time":120,"open":3872,"high":4320,"low":4321,"close":4322},679.96,674.58,675.24,{"symbol":3075,"time":126,"open":4324,"high":4325,"low":4326,"close":4327},685.67,685.8,679.94,683.34,{"symbol":3075,"time":132,"open":4329,"high":4330,"low":4331,"close":4332},685.04,685.08,679.24,682.06,{"symbol":3075,"time":138,"open":4334,"high":4335,"low":4336,"close":4336},683.9,685.94,679.83,{"symbol":3075,"time":144,"open":4338,"high":4339,"low":4340,"close":4341},688.72,689.7,682.87,687.39,{"symbol":3075,"time":150,"open":4343,"high":4344,"low":4020,"close":4345},687.05,688.91,687.06,{"symbol":3075,"time":156,"open":4347,"high":4348,"low":4349,"close":4350},682.73,685.54,682.12,685.24,{"symbol":3075,"time":162,"open":4352,"high":4353,"low":4354,"close":4355},676.46,678.47,675.65,677.25,{"symbol":3075,"time":168,"open":4357,"high":4358,"low":4359,"close":4360},668.12,672.71,667.8,671.76,{"symbol":3075,"time":174,"open":4362,"high":4362,"low":4363,"close":4359},672,663.3,{"symbol":3075,"time":180,"open":4365,"high":4366,"low":4367,"close":4368},671.44,672.99,669.98,671.29,{"symbol":3075,"time":186,"open":4370,"high":4371,"low":4372,"close":4373},667.32,672.21,667.27,671.3,{"symbol":3075,"time":192,"open":4375,"high":4376,"low":4377,"close":4378},659.5,665.76,658.14,664.39,{"symbol":3075,"time":198,"open":4380,"high":4381,"low":4382,"close":4383},666.82,668.71,657.11,660.64,{"symbol":3075,"time":203,"open":4380,"high":4385,"low":3754,"close":4386},670.23,665.17,{"symbol":3075,"time":208,"open":4388,"high":4389,"low":4390,"close":4391},657.17,665.83,653.17,662.23,{"symbol":3075,"time":214,"open":4393,"high":4394,"low":4395,"close":4396},660.65,665.13,659.77,663.04,{"symbol":3075,"time":220,"open":4398,"high":4399,"low":4400,"close":4401},672.13,673.95,652.84,653.02,{"symbol":3075,"time":225,"open":4403,"high":4404,"low":4405,"close":3847},673.53,673.94,669.21,{"symbol":3075,"time":230,"open":4407,"high":4408,"low":4409,"close":4410},670.25,673.21,669.42,673.11,{"symbol":3075,"time":236,"open":4412,"high":4366,"low":4413,"close":4414},672.54,667.67,669.12,{"symbol":3075,"time":241,"open":4416,"high":4417,"low":4418,"close":4419},671.62,672.51,669.46,671.61,{"symbol":3075,"time":247,"open":4421,"high":4422,"low":4423,"close":4405},669.99,672.68,668.16,{"symbol":3075,"time":253,"open":4425,"high":4426,"low":4427,"close":4428},670.45,670.57,666.78,669.22,{"symbol":3075,"time":259,"open":4430,"high":4431,"low":4432,"close":4433},663.17,669.37,663.06,668.45,{"symbol":3075,"time":264,"open":4435,"high":4436,"low":4437,"close":4438},662.93,666.65,661.61,666.18,{"symbol":3075,"time":270,"open":4440,"high":4441,"low":4442,"close":4443},664.36,665.28,661.86,663.68,{"symbol":3075,"time":276,"open":4445,"high":4446,"low":4447,"close":4448},659.51,662.37,657.88,661.82,{"symbol":3075,"time":282,"open":4450,"high":4451,"low":4452,"close":4453},657.94,659.41,654.41,658.05,{"symbol":3075,"time":288,"open":4455,"high":4456,"low":4457,"close":4458},664.51,664.61,659.67,661.1,{"symbol":3075,"time":294,"open":4460,"high":4274,"low":4461,"close":4462},666.72,661.98,663.21,{"symbol":3075,"time":300,"open":4464,"high":4465,"low":4283,"close":4466},662.2,667.29,666.84,{"symbol":3075,"time":306,"open":4468,"high":4264,"low":4469,"close":4470},662.33,660.37,663.7,{"symbol":3075,"time":311,"open":4472,"high":4473,"low":4474,"close":4475},661.89,664.89,660.27,662.26,{"symbol":3075,"time":317,"open":4477,"high":4478,"low":4479,"close":4480},660.01,661.72,654.3,659.18,{"symbol":3075,"time":323,"open":4482,"high":4483,"low":4484,"close":4485},661.47,661.78,659.21,660,{"symbol":3075,"time":329,"open":4487,"high":4488,"low":4489,"close":4490},659.64,661.04,659.34,660.91,{"symbol":3075,"time":335,"open":4492,"high":4493,"low":4494,"close":4495},657.6,659.11,656.9,657.41,{"symbol":3075,"time":341,"open":4497,"high":4498,"low":4499,"close":4500},654.18,658.33,653.59,657.63,{"symbol":3075,"time":347,"open":4502,"high":4503,"low":4504,"close":4505},653.62,654.55,650.63,652.21,{"symbol":3075,"time":353,"open":4507,"high":4508,"low":4509,"close":4510},648.97,650.86,647.22,650.33,{"symbol":3075,"time":359,"open":4512,"high":4513,"low":4514,"close":4515},648.62,649.84,647.23,648.83,{"symbol":3075,"time":365,"open":4517,"high":4505,"low":4518,"close":4519},651.48,643.33,647.24,{"symbol":3075,"time":371,"open":4521,"high":4522,"low":4523,"close":4524},644.42,649.15,643.51,649.12,{"symbol":3075,"time":377,"open":4526,"high":4527,"low":4528,"close":4529},642.67,644.21,640.46,643.74,{"symbol":3075,"time":383,"open":4531,"high":4532,"low":4533,"close":4534},637.5,640.49,634.92,640.27,{"symbol":3075,"time":389,"open":4536,"high":4537,"low":4538,"close":4539},647.47,647.84,643.14,645.05,{"symbol":3075,"time":395,"open":4519,"high":4541,"low":4542,"close":4543},649.48,645.34,648.92,{"symbol":3075,"time":401,"open":4545,"high":4546,"low":4521,"close":4547},644.57,647.37,646.63,[4549,4554,4557,4561,4562,4564,4566,4568,4569,4571,4573,4575,4577],{"time":23,"symbol":5,"current_signal":4550,"signal_change":4550,"signal_type":4551,"trading_system":4552,"datetime":4553},"True","BULLISH","ADX","2025-12-01 00:00:00",{"time":72,"symbol":5,"current_signal":4550,"signal_change":4550,"signal_type":4551,"trading_system":4555,"datetime":4556},"MACD","2025-11-17 00:00:00",{"time":144,"symbol":5,"current_signal":4558,"signal_change":4550,"signal_type":4559,"trading_system":4552,"datetime":4560},"False","BEARISH","2025-10-29 00:00:00",{"time":144,"symbol":5,"current_signal":4558,"signal_change":4550,"signal_type":4559,"trading_system":4555,"datetime":4560},{"time":156,"symbol":5,"current_signal":4550,"signal_change":4550,"signal_type":4551,"trading_system":4552,"datetime":4563},"2025-10-27 00:00:00",{"time":168,"symbol":5,"current_signal":4558,"signal_change":4550,"signal_type":4559,"trading_system":4552,"datetime":4565},"2025-10-23 00:00:00",{"time":180,"symbol":5,"current_signal":4550,"signal_change":4550,"signal_type":4551,"trading_system":4552,"datetime":4567},"2025-10-21 00:00:00",{"time":180,"symbol":5,"current_signal":4550,"signal_change":4550,"signal_type":4551,"trading_system":4555,"datetime":4567},{"time":220,"symbol":5,"current_signal":4558,"signal_change":4550,"signal_type":4559,"trading_system":4555,"datetime":4570},"2025-10-10 00:00:00",{"time":225,"symbol":5,"current_signal":4550,"signal_change":4550,"signal_type":4551,"trading_system":4555,"datetime":4572},"2025-10-09 00:00:00",{"time":264,"symbol":5,"current_signal":4558,"signal_change":4550,"signal_type":4559,"trading_system":4555,"datetime":4574},"2025-09-30 00:00:00",{"time":270,"symbol":5,"current_signal":4550,"signal_change":4550,"signal_type":4551,"trading_system":4555,"datetime":4576},"2025-09-29 00:00:00",{"time":294,"symbol":5,"current_signal":4558,"signal_change":4550,"signal_type":4559,"trading_system":4555,"datetime":4578},"2025-09-23 00:00:00",[4580,4584,4588,4591,4594,4597,4600,4603,4606,4609,4612,4616,4619,4622,4625,4628,4631,4634,4637,4641,4644,4647,4650,4653,4656,4659,4662,4665,4668,4671,4674,4677,4680,4683,4686,4689,4692,4695,4698,4701,4704,4707,4710,4713,4716,4720,4724,4728,4732,4736,4740,4744,4748,4752,4756,4760,4764,4768,4772,4776,4780,4784,4788,4792,4796,4800,4804,4808,4812,4815,4819,4823,4827,4831,4835,4839,4843,4847],{"symbol":5,"form":4581,"filingdate":138,"primarydocument":4582,"accessionnumber":4583,"filing_url":14,"sec_url":14},"10-Q","fisv-20250930.htm","0000798354-25-000171",{"symbol":5,"form":4585,"filingdate":144,"primarydocument":4586,"accessionnumber":4587,"filing_url":14,"sec_url":14},"8-K","d17957d8k.htm","0001193125-25-254670",{"symbol":5,"form":4585,"filingdate":144,"primarydocument":4589,"accessionnumber":4590,"filing_url":14,"sec_url":14},"fi-20251029.htm","0000798354-25-000168",{"symbol":5,"form":4585,"filingdate":389,"primarydocument":4592,"accessionnumber":4593,"filing_url":14,"sec_url":14},"d93455d8k.htm","0001193125-25-191768",{"symbol":5,"form":4585,"filingdate":464,"primarydocument":4595,"accessionnumber":4596,"filing_url":14,"sec_url":14},"d12309d8k.htm","0001193125-25-179106",{"symbol":5,"form":4585,"filingdate":470,"primarydocument":4598,"accessionnumber":4599,"filing_url":14,"sec_url":14},"d14327d8k.htm","0001193125-25-177920",{"symbol":5,"form":4585,"filingdate":491,"primarydocument":4601,"accessionnumber":4602,"filing_url":14,"sec_url":14},"d31408d8k.htm","0001193125-25-173533",{"symbol":5,"form":4581,"filingdate":536,"primarydocument":4604,"accessionnumber":4605,"filing_url":14,"sec_url":14},"fisv-20250630.htm","0000798354-25-000163",{"symbol":5,"form":4585,"filingdate":541,"primarydocument":4607,"accessionnumber":4608,"filing_url":14,"sec_url":14},"fi-20250723.htm","0000798354-25-000161",{"symbol":5,"form":4585,"filingdate":800,"primarydocument":4610,"accessionnumber":4611,"filing_url":14,"sec_url":14},"d937833d8k.htm","0001193125-25-121741",{"symbol":5,"form":4613,"filingdate":800,"primarydocument":4614,"accessionnumber":4615,"filing_url":14,"sec_url":14},"8-K/A","d44674d8ka.htm","0001193125-25-121739",{"symbol":5,"form":4585,"filingdate":841,"primarydocument":4617,"accessionnumber":4618,"filing_url":14,"sec_url":14},"d25412d8k.htm","0001193125-25-115067",{"symbol":5,"form":4585,"filingdate":841,"primarydocument":4620,"accessionnumber":4621,"filing_url":14,"sec_url":14},"d774298d8k.htm","0001193125-25-114302",{"symbol":5,"form":4585,"filingdate":870,"primarydocument":4623,"accessionnumber":4624,"filing_url":14,"sec_url":14},"d868060d8k.htm","0001193125-25-107161",{"symbol":5,"form":4581,"filingdate":887,"primarydocument":4626,"accessionnumber":4627,"filing_url":14,"sec_url":14},"fisv-20250331.htm","0000798354-25-000104",{"symbol":5,"form":4585,"filingdate":893,"primarydocument":4629,"accessionnumber":4630,"filing_url":14,"sec_url":14},"fi-20250424.htm","0000798354-25-000102",{"symbol":5,"form":4585,"filingdate":982,"primarydocument":4632,"accessionnumber":4633,"filing_url":14,"sec_url":14},"d892958d8k.htm","0001193125-25-070953",{"symbol":5,"form":4585,"filingdate":1052,"primarydocument":4635,"accessionnumber":4636,"filing_url":14,"sec_url":14},"d808558d8k.htm","0001193125-25-055674",{"symbol":5,"form":4638,"filingdate":1151,"primarydocument":4639,"accessionnumber":4640,"filing_url":14,"sec_url":14},"10-K","fi-20241231.htm","0000798354-25-000047",{"symbol":5,"form":4585,"filingdate":1209,"primarydocument":4642,"accessionnumber":4643,"filing_url":14,"sec_url":14},"fi-20250205.htm","0000798354-25-000018",{"symbol":5,"form":4585,"filingdate":1263,"primarydocument":4645,"accessionnumber":4646,"filing_url":14,"sec_url":14},"d878275d8k.htm","0001193125-25-011514",{"symbol":5,"form":4585,"filingdate":1426,"primarydocument":4648,"accessionnumber":4649,"filing_url":14,"sec_url":14},"d882646d8k.htm","0001193125-24-272454",{"symbol":5,"form":4581,"filingdate":1601,"primarydocument":4651,"accessionnumber":4652,"filing_url":14,"sec_url":14},"fisv-20240930.htm","0000798354-24-000190",{"symbol":5,"form":4585,"filingdate":1605,"primarydocument":4654,"accessionnumber":4655,"filing_url":14,"sec_url":14},"fisv-20241022.htm","0000798354-24-000188",{"symbol":5,"form":4585,"filingdate":1714,"primarydocument":4657,"accessionnumber":4658,"filing_url":14,"sec_url":14},"d895222d8k.htm","0001193125-24-226107",{"symbol":5,"form":4585,"filingdate":1885,"primarydocument":4660,"accessionnumber":4661,"filing_url":14,"sec_url":14},"d811685d8k.htm","0001193125-24-198881",{"symbol":5,"form":4585,"filingdate":1919,"primarydocument":4663,"accessionnumber":4664,"filing_url":14,"sec_url":14},"d876709d8k.htm","0001193125-24-192899",{"symbol":5,"form":4581,"filingdate":1953,"primarydocument":4666,"accessionnumber":4667,"filing_url":14,"sec_url":14},"fisv-20240630.htm","0000798354-24-000156",{"symbol":5,"form":4585,"filingdate":1958,"primarydocument":4669,"accessionnumber":4670,"filing_url":14,"sec_url":14},"fisv-20240724.htm","0000798354-24-000154",{"symbol":5,"form":4585,"filingdate":2210,"primarydocument":4672,"accessionnumber":4673,"filing_url":14,"sec_url":14},"d802756d8k.htm","0001193125-24-141706",{"symbol":5,"form":4581,"filingdate":2303,"primarydocument":4675,"accessionnumber":4676,"filing_url":14,"sec_url":14},"fisv-20240331.htm","0000798354-24-000100",{"symbol":5,"form":4585,"filingdate":2309,"primarydocument":4678,"accessionnumber":4679,"filing_url":14,"sec_url":14},"fisv-20240423.htm","0000798354-24-000098",{"symbol":5,"form":4585,"filingdate":2403,"primarydocument":4681,"accessionnumber":4682,"filing_url":14,"sec_url":14},"d817941d8k.htm","0001193125-24-077703",{"symbol":5,"form":4585,"filingdate":2447,"primarydocument":4684,"accessionnumber":4685,"filing_url":14,"sec_url":14},"d793857d8k.htm","0001193125-24-066902",{"symbol":5,"form":4585,"filingdate":2479,"primarydocument":4687,"accessionnumber":4688,"filing_url":14,"sec_url":14},"d20683d8k.htm","0001193125-24-058013",{"symbol":5,"form":4585,"filingdate":2498,"primarydocument":4690,"accessionnumber":4691,"filing_url":14,"sec_url":14},"d743206d8k.htm","0001193125-24-048032",{"symbol":5,"form":4638,"filingdate":2510,"primarydocument":4693,"accessionnumber":4694,"filing_url":14,"sec_url":14},"fi-20231231.htm","0000798354-24-000037",{"symbol":5,"form":4613,"filingdate":2515,"primarydocument":4696,"accessionnumber":4697,"filing_url":14,"sec_url":14},"d786177d8ka.htm","0001193125-24-041537",{"symbol":5,"form":4585,"filingdate":2515,"primarydocument":4699,"accessionnumber":4700,"filing_url":14,"sec_url":14},"d781218d8k.htm","0001193125-24-041532",{"symbol":5,"form":4585,"filingdate":2570,"primarydocument":4702,"accessionnumber":4703,"filing_url":14,"sec_url":14},"fi-20240206.htm","0000798354-24-000021",{"symbol":5,"form":4585,"filingdate":2776,"primarydocument":4705,"accessionnumber":4706,"filing_url":14,"sec_url":14},"d625221d8k.htm","0001193125-23-289928",{"symbol":5,"form":4585,"filingdate":2847,"primarydocument":4708,"accessionnumber":4709,"filing_url":14,"sec_url":14},"d416532d8k.htm","0001193125-23-277510",{"symbol":5,"form":4581,"filingdate":2937,"primarydocument":4711,"accessionnumber":4712,"filing_url":14,"sec_url":14},"fisv-20230930.htm","0000798354-23-000018",{"symbol":5,"form":4585,"filingdate":2943,"primarydocument":4714,"accessionnumber":4715,"filing_url":14,"sec_url":14},"fisv-20231024.htm","0000798354-23-000016",{"symbol":5,"form":4585,"filingdate":4717,"primarydocument":4718,"accessionnumber":4719,"filing_url":14,"sec_url":14},"2023-08-21","d521991d8k.htm","0001193125-23-217069",{"symbol":5,"form":4585,"filingdate":4721,"primarydocument":4722,"accessionnumber":4723,"filing_url":14,"sec_url":14},"2023-08-15","d514756d8k.htm","0001193125-23-213557",{"symbol":5,"form":4585,"filingdate":4725,"primarydocument":4726,"accessionnumber":4727,"filing_url":14,"sec_url":14},"2023-08-08","d542179d8k.htm","0001193125-23-205269",{"symbol":5,"form":4585,"filingdate":4729,"primarydocument":4730,"accessionnumber":4731,"filing_url":14,"sec_url":14},"2023-08-01","d494907d8k.htm","0001193125-23-200634",{"symbol":5,"form":4581,"filingdate":4733,"primarydocument":4734,"accessionnumber":4735,"filing_url":14,"sec_url":14},"2023-07-27","fisv-20230630.htm","0000798354-23-000014",{"symbol":5,"form":4585,"filingdate":4737,"primarydocument":4738,"accessionnumber":4739,"filing_url":14,"sec_url":14},"2023-07-26","fisv-20230726.htm","0000798354-23-000012",{"symbol":5,"form":4585,"filingdate":4741,"primarydocument":4742,"accessionnumber":4743,"filing_url":14,"sec_url":14},"2023-07-05","d523974d8k.htm","0001193125-23-182020",{"symbol":5,"form":4585,"filingdate":4745,"primarydocument":4746,"accessionnumber":4747,"filing_url":14,"sec_url":14},"2023-05-25","d470900d8k.htm","0001193125-23-154199",{"symbol":5,"form":4585,"filingdate":4749,"primarydocument":4750,"accessionnumber":4751,"filing_url":14,"sec_url":14},"2023-05-24","d504361d8k.htm","0001193125-23-153026",{"symbol":5,"form":4585,"filingdate":4753,"primarydocument":4754,"accessionnumber":4755,"filing_url":14,"sec_url":14},"2023-05-19","d457711d8k.htm","0001193125-23-149285",{"symbol":5,"form":4585,"filingdate":4757,"primarydocument":4758,"accessionnumber":4759,"filing_url":14,"sec_url":14},"2023-05-18","d509707d8k.htm","0001193125-23-148199",{"symbol":5,"form":4581,"filingdate":4761,"primarydocument":4762,"accessionnumber":4763,"filing_url":14,"sec_url":14},"2023-04-26","fisv-20230331.htm","0000798354-23-000008",{"symbol":5,"form":4585,"filingdate":4765,"primarydocument":4766,"accessionnumber":4767,"filing_url":14,"sec_url":14},"2023-04-25","fisv-20230425.htm","0000798354-23-000006",{"symbol":5,"form":4585,"filingdate":4769,"primarydocument":4770,"accessionnumber":4771,"filing_url":14,"sec_url":14},"2023-03-02","d450329d8k.htm","0001193125-23-058245",{"symbol":5,"form":4638,"filingdate":4773,"primarydocument":4774,"accessionnumber":4775,"filing_url":14,"sec_url":14},"2023-02-23","fisv-20221231.htm","0000798354-23-000004",{"symbol":5,"form":4585,"filingdate":4777,"primarydocument":4778,"accessionnumber":4779,"filing_url":14,"sec_url":14},"2023-02-07","fisv-20230207.htm","0000798354-23-000002",{"symbol":5,"form":4585,"filingdate":4781,"primarydocument":4782,"accessionnumber":4783,"filing_url":14,"sec_url":14},"2022-12-22","d421577d8k.htm","0001193125-22-310467",{"symbol":5,"form":4585,"filingdate":4785,"primarydocument":4786,"accessionnumber":4787,"filing_url":14,"sec_url":14},"2022-11-21","d606620d8k.htm","0001193125-22-290040",{"symbol":5,"form":4581,"filingdate":4789,"primarydocument":4790,"accessionnumber":4791,"filing_url":14,"sec_url":14},"2022-10-28","fisv-20220930.htm","0000798354-22-000019",{"symbol":5,"form":4585,"filingdate":4793,"primarydocument":4794,"accessionnumber":4795,"filing_url":14,"sec_url":14},"2022-10-27","fisv-20221027.htm","0000798354-22-000017",{"symbol":5,"form":4581,"filingdate":4797,"primarydocument":4798,"accessionnumber":4799,"filing_url":14,"sec_url":14},"2022-07-27","fisv-20220630.htm","0000798354-22-000015",{"symbol":5,"form":4585,"filingdate":4801,"primarydocument":4802,"accessionnumber":4803,"filing_url":14,"sec_url":14},"2022-07-26","fisv-20220726.htm","0000798354-22-000013",{"symbol":5,"form":4585,"filingdate":4805,"primarydocument":4806,"accessionnumber":4807,"filing_url":14,"sec_url":14},"2022-06-21","d369546d8k.htm","0001193125-22-177734",{"symbol":5,"form":4613,"filingdate":4809,"primarydocument":4810,"accessionnumber":4811,"filing_url":14,"sec_url":14},"2022-05-20","d354609d8ka.htm","0001193125-22-156174",{"symbol":5,"form":4585,"filingdate":4809,"primarydocument":4813,"accessionnumber":4814,"filing_url":14,"sec_url":14},"d308770d8k.htm","0001193125-22-156177",{"symbol":5,"form":4581,"filingdate":4816,"primarydocument":4817,"accessionnumber":4818,"filing_url":14,"sec_url":14},"2022-04-28","fisv-20220331.htm","0000798354-22-000009",{"symbol":5,"form":4585,"filingdate":4820,"primarydocument":4821,"accessionnumber":4822,"filing_url":14,"sec_url":14},"2022-04-27","fisv-20220427.htm","0000798354-22-000006",{"symbol":5,"form":4585,"filingdate":4824,"primarydocument":4825,"accessionnumber":4826,"filing_url":14,"sec_url":14},"2022-03-03","d297798d8k.htm","0001193125-22-064509",{"symbol":5,"form":4638,"filingdate":4828,"primarydocument":4829,"accessionnumber":4830,"filing_url":14,"sec_url":14},"2022-02-24","fisv-20211231.htm","0000798354-22-000004",{"symbol":5,"form":4585,"filingdate":4832,"primarydocument":4833,"accessionnumber":4834,"filing_url":14,"sec_url":14},"2022-02-23","d270501d8k.htm","0001193125-22-050253",{"symbol":5,"form":4585,"filingdate":4836,"primarydocument":4837,"accessionnumber":4838,"filing_url":14,"sec_url":14},"2022-02-08","fisv-20220208.htm","0000798354-22-000002",{"symbol":5,"form":4585,"filingdate":4840,"primarydocument":4841,"accessionnumber":4842,"filing_url":14,"sec_url":14},"2021-11-15","d596785d8k.htm","0001193125-21-329664",{"symbol":5,"form":4581,"filingdate":4844,"primarydocument":4845,"accessionnumber":4846,"filing_url":14,"sec_url":14},"2021-10-28","fisv-20210930.htm","0000798354-21-000018",{"symbol":5,"form":4585,"filingdate":4848,"primarydocument":4849,"accessionnumber":4850,"filing_url":14,"sec_url":14},"2021-10-27","fisv-20211027.htm","0000798354-21-000016",[4852,4882,4896,4905,4926,4950,4963,4977,4988,4996,5032,5042,5050,5059,5068,5076,5088,5101,5114,5123,5134,5145,5154,5163,5171,5183,5197,5205,5230,5242,5250,5259],{"symbol":5,"accessionnumber":4587,"filingdate":144,"sec_url":4853,"tags":4854,"headline":4866,"summary":4867,"sector":4868,"industry":4869,"date_processed":4870,"impact_score":4871,"exhibits":4872,"isLocked":4881},"https://www.sec.gov/Archives/edgar/data/798354/000119312525254670/0001193125-25-254670-index.htm",{"3.01":4855,"5.02":4858,"9.01":4864},[4856,4857],"Voluntary Delisting","Transfer of Listing",[4859,4860,4861,4862,4863],"New CEO Appointed","New CFO Appointed","New President Appointed","Board Member Appointed","Board Member Departure",[4865],"Exhibits Furnished","Fiserv Announces Leadership Changes and Delisting from NYSE","Fiserv, Inc. announced significant leadership changes, including the appointment of two new Co-Presidents, a new Chief Financial Officer, and changes to its board of directors. Additionally, the company notified the NYSE of its intention to delist its common stock and notes from the exchange and transfer the listings to Nasdaq, effective November 11, 2025.","Trade & Services","Services-Business Services, NEC","2025-10-29 11:31:41","HIGH",[4873,4877],{"exhibit_number":4874,"htm_reference":4875,"full_url":4876},"EX-10.1","d17957dex101.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312525254670/d17957dex101.htm",{"exhibit_number":4878,"htm_reference":4879,"full_url":4880},"EX-10.2","d17957dex102.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312525254670/d17957dex102.htm",false,{"symbol":5,"accessionnumber":4590,"filingdate":144,"sec_url":4883,"tags":4884,"headline":4887,"summary":4888,"sector":4868,"industry":4869,"date_processed":4889,"impact_score":4890,"exhibits":4891,"isLocked":4881},"https://www.sec.gov/Archives/edgar/data/798354/000079835425000168/0000798354-25-000168-index.htm",{"2.02":4885},[4886],"General Statement","Fiserv Reports Q3 2025 Financial Results and Guidance","Fiserv, Inc. reported its financial results for the third quarter of 2025, showing GAAP revenue growth of 1% and GAAP earnings per share (EPS) increase of 49% year-over-year. However, adjusted EPS decreased by 11% in the quarter. Management provided an outlook for 2025, expecting organic revenue growth of 3.5 to 4% and adjusted EPS of $8.50 to $8.60. The company also launched an action plan, 'One Fiserv', to prioritize client focus and enhance its strengths.","2025-10-29 11:16:41","LOW",[4892],{"exhibit_number":4893,"htm_reference":4894,"full_url":4895},"EX-99.1","fiq325earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835425000168/fiq325earningsrelease.htm",{"symbol":5,"accessionnumber":4593,"filingdate":389,"sec_url":4897,"tags":4898,"headline":4901,"summary":4902,"sector":4868,"industry":4869,"date_processed":4903,"impact_score":4871,"exhibits":4904,"isLocked":4881},"https://www.sec.gov/Archives/edgar/data/798354/000119312525191768/0001193125-25-191768-index.htm",{"5.02":4899},[4900],"Key Executive Departure","Fiserv, Inc. Announces Executive Transition","On August 25, 2025, Fiserv, Inc. announced that John Gibbons, Co-Head of the Financial Institutions Group, would transition to the role of Senior Advisor, effective the same date. Andrew Gelb will assume the role of Head of the Financial Institutions Group in his place. Gibbons will serve as a Senior Advisor until February 28, 2026.","2025-08-29 11:29:52",[],{"symbol":5,"accessionnumber":4596,"filingdate":464,"sec_url":4906,"tags":4907,"headline":4917,"summary":4918,"sector":4868,"industry":4869,"date_processed":4919,"impact_score":4920,"exhibits":4921,"isLocked":4881},"https://www.sec.gov/Archives/edgar/data/798354/000119312525179106/0001193125-25-179106-index.htm",{"1.01":4908,"1.02":4911,"2.03":4913,"9.01":4915},[4909,4910],"New Major Contract","Financial Instrument Agreement",[4912],"Contract Termination",[4914],"Credit Facility Entered",[4916],"No viable tag","Fiserv, Inc. Enters New Credit Agreement and Terminates Prior One","On August 12, 2025, Fiserv, Inc. entered into a new Credit Agreement, replacing its prior Credit Agreement dated June 16, 2022. The new agreement provides a senior unsecured multicurrency revolving credit facility of up to $8.0 billion, maturing on August 12, 2030. The prior agreement, which was for up to $6.0 billion and matured on June 16, 2027, was voluntarily terminated concurrently with the new agreement.","2025-08-21 21:57:31","MEDIUM",[4922],{"exhibit_number":4923,"htm_reference":4924,"full_url":4925},"EX-4.1","d12309dex41.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312525179106/d12309dex41.htm",{"symbol":5,"accessionnumber":4599,"filingdate":470,"sec_url":4927,"tags":4928,"headline":4935,"summary":4936,"sector":4868,"industry":4869,"date_processed":4937,"impact_score":4871,"exhibits":4938,"isLocked":4881},"https://www.sec.gov/Archives/edgar/data/798354/000119312525177920/0001193125-25-177920-index.htm",{"1.01":4929,"2.03":4930,"8.01":4932,"9.01":4934},[4909,4910],[4931],"New Debt Issued",[4933],"Regulatory Approval",[4916],"Fiserv, Inc. Completes $2 Billion Senior Notes Offering","On August 11, 2025, Fiserv, Inc. completed the public offering and issuance of $1 billion of 4.550% Senior Notes due 2031 and $1 billion of 5.250% Senior Notes due 2035. The Notes were issued under an Indenture, with details on interest rates, maturity dates, optional redemption, and repurchase upon a change of control triggering event. The Notes are registered under the Securities Act of 1933.","2025-08-21 22:20:17",[4939,4942,4946],{"exhibit_number":4923,"htm_reference":4940,"full_url":4941},"d14327dex41.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312525177920/d14327dex41.htm",{"exhibit_number":4943,"htm_reference":4944,"full_url":4945},"EX-4.2","d14327dex42.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312525177920/d14327dex42.htm",{"exhibit_number":4947,"htm_reference":4948,"full_url":4949},"EX-5.1","d14327dex51.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312525177920/d14327dex51.htm",{"symbol":5,"accessionnumber":4602,"filingdate":491,"sec_url":4951,"tags":4952,"headline":4955,"summary":4956,"sector":4868,"industry":4869,"date_processed":4957,"impact_score":4920,"exhibits":4958,"isLocked":4881},"https://www.sec.gov/Archives/edgar/data/798354/000119312525173533/0001193125-25-173533-index.htm",{"1.01":4953,"9.01":4954},[4910],[4865],"Fiserv Announces Underwriting Agreement for Senior Notes Offering","On August 4, 2025, Fiserv, Inc. entered into an Underwriting Agreement for the sale of $1,000,000,000 aggregate principal amount of its 4.550% Senior Notes due 2031 and $1,000,000,000 aggregate principal amount of its 5.250% Senior Notes due 2035 in a public offering. The Offering is expected to close on August 11, 2025. The Underwriting Agreement is filed as Exhibit 1.1 to this Current Report on Form 8-K.","2025-08-22 00:40:41",[4959],{"exhibit_number":4960,"htm_reference":4961,"full_url":4962},"EX-1.1","d31408dex11.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312525173533/d31408dex11.htm",{"symbol":5,"accessionnumber":4608,"filingdate":541,"sec_url":4964,"tags":4965,"headline":4970,"summary":4971,"sector":4868,"industry":4869,"date_processed":4972,"impact_score":4871,"exhibits":4973,"isLocked":4881},"https://www.sec.gov/Archives/edgar/data/798354/000079835425000161/0000798354-25-000161-index.htm",{"2.02":4966,"9.01":4969},[4967,4968],"Earnings Beat","Raised Guidance",[4865],"Fiserv Reports Strong Second Quarter 2025 Financial Results and Updates 2025 Guidance","Fiserv, Inc. reported an 8% increase in GAAP revenue to $5.52 billion for the second quarter of 2025, with GAAP earnings per share (EPS) increasing 22% to $1.86. The company also updated its 2025 guidance, refining its organic revenue growth outlook to approximately 10% and its adjusted EPS outlook to $10.15 to $10.30. These updates reflect strong performance and a positive outlook for the remainder of the year.","2025-08-22 03:59:44",[4974],{"exhibit_number":4893,"htm_reference":4975,"full_url":4976},"fiq225earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835425000161/fiq225earningsrelease.htm",{"symbol":5,"accessionnumber":4611,"filingdate":800,"sec_url":4978,"tags":4979,"headline":4984,"summary":4985,"sector":4868,"industry":4869,"date_processed":4986,"impact_score":4920,"exhibits":4987,"isLocked":4881},"https://www.sec.gov/Archives/edgar/data/798354/000119312525121741/0001193125-25-121741-index.htm",{"5.07":4980},[4981,4982,4983],"Director Elections Results","Say-on-Pay Approved","Say-on-Pay Failed","Fiserv, Inc. Shareholder Votes on Key Proposals at Annual Meeting","On May 14, 2025, Fiserv, Inc. held its annual meeting where shareholders voted on four key matters. The election of directors was approved with overwhelming support, with all ten directors receiving a majority of votes. Shareholders also approved, on an advisory basis, the compensation of the named executive officers, and ratified the appointment of Deloitte & Touche LLP as the independent registered public accounting firm for the year ending December 31, 2025. However, a shareholder proposal requesting amendments to the Company's Compensation Recoupment Policy was rejected by a significant margin.","2025-08-22 19:59:19",[],{"symbol":5,"accessionnumber":4615,"filingdate":800,"sec_url":4989,"tags":4990,"headline":4992,"summary":4993,"sector":4868,"industry":4869,"date_processed":4994,"impact_score":4920,"exhibits":4995,"isLocked":4881},"https://www.sec.gov/Archives/edgar/data/798354/000119312525121739/0001193125-25-121739-index.htm",{"5.02":4991},[4862,4863],"Fiserv, Inc. Appoints Stephanie Cohen to Audit and Risk Committees","Fiserv, Inc. announced on May 14, 2025, that Stephanie Cohen was appointed to the Audit Committee and the Risk Committee of its board of directors, effective immediately. This appointment was reported in an amended 8-K filing originally disclosing her board membership on March 17, 2025.","2025-08-22 19:59:15",[],{"symbol":5,"accessionnumber":4618,"filingdate":841,"sec_url":4997,"tags":4998,"headline":5003,"summary":5004,"sector":4868,"industry":4869,"date_processed":5005,"impact_score":4920,"exhibits":5006,"isLocked":4881},"https://www.sec.gov/Archives/edgar/data/798354/000119312525115067/0001193125-25-115067-index.htm",{"1.01":4999,"2.03":5000,"8.01":5001,"9.01":5002},[4910],[4931],[4916],[4865],"Fiserv, Inc. Completes Euro Notes Offering","On May 7, 2025, Fiserv Funding Unlimited Company, a subsidiary of Fiserv, Inc., completed a public offering of Euro Notes amounting to €2.175 billion. The Notes, issued under an Indenture and guaranteed by Fiserv, Inc., include three series maturing in 2028, 2032, and 2036, with interest rates of 2.875%, 3.500%, and 4.000%, respectively. These offerings are part of the company's efforts to manage its financial obligations and capital structure.","2025-08-22 23:23:20",[5007,5010,5013,5017,5021,5024,5028],{"exhibit_number":4923,"htm_reference":5008,"full_url":5009},"d25412dex41.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312525115067/d25412dex41.htm",{"exhibit_number":4943,"htm_reference":5011,"full_url":5012},"d25412dex42.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312525115067/d25412dex42.htm",{"exhibit_number":5014,"htm_reference":5015,"full_url":5016},"EX-4.3","d25412dex43.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312525115067/d25412dex43.htm",{"exhibit_number":5018,"htm_reference":5019,"full_url":5020},"EX-4.4","d25412dex44.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312525115067/d25412dex44.htm",{"exhibit_number":4947,"htm_reference":5022,"full_url":5023},"d25412dex51.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312525115067/d25412dex51.htm",{"exhibit_number":5025,"htm_reference":5026,"full_url":5027},"EX-5.2","d25412dex52.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312525115067/d25412dex52.htm",{"exhibit_number":5029,"htm_reference":5030,"full_url":5031},"EX-5.3","d25412dex53.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312525115067/d25412dex53.htm",{"symbol":5,"accessionnumber":4621,"filingdate":841,"sec_url":5033,"tags":5034,"headline":5038,"summary":5039,"sector":4868,"industry":4869,"date_processed":5040,"impact_score":4871,"exhibits":5041,"isLocked":4881},"https://www.sec.gov/Archives/edgar/data/798354/000119312525114302/0001193125-25-114302-index.htm",{"5.02":5035,"9.01":5037},[5036,4859,4863,4862],"CEO Resignation",[4865],"Fiserv, Inc. Announces Leadership Changes Following Confirmation of New SSA Commissioner","On May 6, 2025, Fiserv, Inc. announced significant leadership changes following the U.S. Senate confirmation of Frank J. Bisignano as the Commissioner of the Social Security Administration. Bisignano resigned as Chairman and Chief Executive Officer of Fiserv, Inc., resulting in 153,787 and 57,127 performance share units vesting. Michael P. Lyons, previously the President and CEO-Elect, assumed the role of Chief Executive Officer, and Doyle R. Simons, the lead independent director, became non-executive Chairman of the Board.","2025-08-22 23:20:22",[],{"symbol":5,"accessionnumber":4624,"filingdate":870,"sec_url":5043,"tags":5044,"headline":4955,"summary":5047,"sector":4868,"industry":4869,"date_processed":5048,"impact_score":4920,"exhibits":5049,"isLocked":4881},"https://www.sec.gov/Archives/edgar/data/798354/000119312525107161/0001193125-25-107161-index.htm",{"1.01":5045,"9.01":5046},[4909,4910],[4916],"On April 29, 2025, Fiserv, Inc. and its subsidiary Fiserv Funding Unlimited Company entered into an Underwriting Agreement for the sale of €2.175 billion aggregate principal amount of senior notes due in 2028, 2032, and 2036. The notes are guaranteed by Fiserv, Inc. and will be offered in a public offering expected to close on May 7, 2025, subject to customary conditions.","2025-08-23 12:53:49",[],{"symbol":5,"accessionnumber":4630,"filingdate":893,"sec_url":5051,"tags":5052,"headline":5055,"summary":5056,"sector":4868,"industry":4869,"date_processed":5057,"impact_score":4920,"exhibits":5058,"isLocked":4881},"https://www.sec.gov/Archives/edgar/data/798354/000079835425000102/0000798354-25-000102-index.htm",{"2.02":5053,"9.01":5054},[4967,4886],[4916],"Fiserv Reports Strong Q1 2025 Results with GAAP EPS Up 22%","Fiserv, Inc. reported its Q1 2025 financial results, showing a 5% GAAP revenue growth to $5.13 billion and a 22% increase in GAAP earnings per share (EPS) to $1.51. The company also saw an increase in organic revenue growth of 7%, driven by its Merchant Solutions and Financial Solutions segments. The adjusted EPS increased by 14% to $2.14, reflecting a resilient performance. Additionally, Fiserv repurchased $2.2 billion of its common stock in Q1 2025. The company remains optimistic about its 2025 outlook, with an expected organic revenue growth of 10% to 12% and adjusted EPS growth of 15% to 17%.","2025-08-23 14:12:04",[],{"symbol":5,"accessionnumber":4633,"filingdate":982,"sec_url":5060,"tags":5061,"headline":5064,"summary":5065,"sector":4868,"industry":4869,"date_processed":5066,"impact_score":4920,"exhibits":5067,"isLocked":4881},"https://www.sec.gov/Archives/edgar/data/798354/000119312525070953/0001193125-25-070953-index.htm",{"5.02":5062},[5063],"New COO Appointed","Fiserv Appoints New Chief Operating Officer","On April 1, 2025, Fiserv, Inc. announced the appointment of Takis Georgakopoulos as its new Chief Operating Officer, effective April 2, 2025. Mr. Georgakopoulos, previously an Executive Vice President and a member of the management committee since September 2024, will be responsible for the Company's technology operations and Merchant Solutions business. He succeeds Guy Chiarello, who transitions to the role of Vice Chairman supporting enterprise technology strategy and solutions.","2025-08-23 17:24:12",[],{"symbol":5,"accessionnumber":4636,"filingdate":1052,"sec_url":5069,"tags":5070,"headline":5072,"summary":5073,"sector":4868,"industry":4869,"date_processed":5074,"impact_score":4920,"exhibits":5075,"isLocked":4881},"https://www.sec.gov/Archives/edgar/data/798354/000119312525055674/0001193125-25-055674-index.htm",{"5.02":5071},[4862],"Fiserv, Inc. Appoints Stephanie Cohen to Board of Directors","On March 15, 2025, Fiserv, Inc. announced the appointment of Stephanie Cohen to its board of directors. Ms. Cohen, with extensive experience in strategy and leadership roles at Cloudflare Inc. and Goldman Sachs, will participate in the Company's standard non-employee director compensation arrangements and be eligible for the Non-Employee Director Deferred Compensation Plan.","2025-08-23 20:00:17",[],{"symbol":5,"accessionnumber":4643,"filingdate":1209,"sec_url":5077,"tags":5078,"headline":5081,"summary":5082,"sector":4868,"industry":4869,"date_processed":5083,"impact_score":4920,"exhibits":5084,"isLocked":4881},"https://www.sec.gov/Archives/edgar/data/798354/000079835425000018/0000798354-25-000018-index.htm",{"2.02":5079,"9.01":5080},[4967,4886],[4865],"Fiserv Reports 7% GAAP Revenue Growth and 15% Adjusted EPS Growth for Q4 2024","Fiserv, Inc. reported a 7% increase in GAAP revenue for the fourth quarter of 2024, reaching $5.25 billion, and an 11% growth in organic revenue. GAAP earnings per share (EPS) for the quarter increased by 13% to $1.64. On an adjusted basis, revenue grew 7% to $4.90 billion, and adjusted EPS grew by 15% to $2.51. The company also announced a strong outlook for 2025, expecting organic revenue growth of 10% to 12% and adjusted EPS growth of 15% to 17%.","2025-11-14 23:37:50",[5085],{"exhibit_number":4893,"htm_reference":5086,"full_url":5087},"fi4q24earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835425000018/fi4q24earningsrelease.htm",{"symbol":5,"accessionnumber":4646,"filingdate":1263,"sec_url":5089,"tags":5090,"headline":5094,"summary":5095,"sector":4868,"industry":4869,"date_processed":5096,"impact_score":4871,"exhibits":5097,"isLocked":4881},"https://www.sec.gov/Archives/edgar/data/798354/000119312525011514/0001193125-25-011514-index.htm",{"5.02":5091,"9.01":5093},[4859,5092],"President Resignation",[4865],"Fiserv Appoints New CEO-Elect and Separates Chairman and CEO Roles","On January 22, 2025, Fiserv, Inc. announced the appointment of Michael P. Lyons as CEO-Elect and President, effective January 27, 2025. Lyons will transition to full CEO upon the earlier of confirmation of the current CEO as Commissioner of Social Security or June 30, 2025. Concurrently, the Board appointed Doyle R. Simons as non-executive Chairman, effective on the CEO Transition Date. Lyons' compensation package includes an annual base salary, cash and equity incentives, relocation assistance, and other benefits. The current CEO will step down as President but remain as Chairman and CEO until the transition is complete.","2025-11-18 23:11:20",[5098],{"exhibit_number":4874,"htm_reference":5099,"full_url":5100},"d878275dex101.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312525011514/d878275dex101.htm",{"symbol":5,"accessionnumber":4649,"filingdate":1426,"sec_url":5102,"tags":5103,"headline":5107,"summary":5108,"sector":4868,"industry":4869,"date_processed":5109,"impact_score":4871,"exhibits":5110,"isLocked":4881},"https://www.sec.gov/Archives/edgar/data/798354/000119312524272454/0001193125-24-272454-index.htm",{"5.02":5104,"9.01":5106},[5105],"Key Executive Appointment",[4865],"Fiserv CEO Nominated for Social Security Administration Commissioner","On December 4, 2024, President-elect Donald J. Trump announced the nomination of Frank J. Bisignano, Chairman, President, and Chief Executive Officer of Fiserv, Inc., to serve as Commissioner for the Social Security Administration. Bisignano's appointment is subject to U.S. Senate confirmation, and he will remain in his current roles at Fiserv until confirmation. The Fiserv Board of Directors has a succession plan in place to select a new CEO if Bisignano is confirmed.","2025-11-25 23:58:27",[5111],{"exhibit_number":4893,"htm_reference":5112,"full_url":5113},"d882646dex991.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312524272454/d882646dex991.htm",{"symbol":5,"accessionnumber":4655,"filingdate":1605,"sec_url":5115,"tags":5116,"headline":5119,"summary":5120,"sector":4868,"industry":4869,"date_processed":5121,"impact_score":4871,"exhibits":5122,"isLocked":4881},"https://www.sec.gov/Archives/edgar/data/798354/000079835424000188/0000798354-24-000188-index.htm",{"2.02":5117,"9.01":5118},[4968,4886],[4865],"Fiserv Reports Strong Q3 2024 Results with Robust Organic Revenue Growth and Adjusted EPS Increase","Fiserv, Inc. reported its third-quarter 2024 financial results, showing a 7% increase in GAAP revenue and 15% organic revenue growth. Adjusted earnings per share (EPS) increased by 17% for the quarter, and the company raised its 2024 organic revenue growth and adjusted EPS outlook. Free cash flow for the first nine months of 2024 increased by 23% to $3.34 billion.","2025-08-24 20:09:21",[],{"symbol":5,"accessionnumber":4658,"filingdate":1714,"sec_url":5124,"tags":5125,"headline":5130,"summary":5131,"sector":4868,"industry":4869,"date_processed":5132,"impact_score":4920,"exhibits":5133,"isLocked":4881},"https://www.sec.gov/Archives/edgar/data/798354/000119312524226107/0001193125-24-226107-index.htm",{"2.06":5126,"7.01":5128},[5127],"Goodwill Impairment",[5129],"Regulation FD Disclosure","Fiserv Announces Expected Impairment Charge of $400M to $600M for Wells Fargo Merchant Services","Fiserv, Inc. has announced a non-cash impairment charge of $400 million to $600 million for its equity method investment in Wells Fargo Merchant Services (WFMS) due to the expected expiration of the joint venture on April 1, 2025. This impairment is expected to be recorded in the third quarter of 2024 and will not impact the Company's 2024 adjusted earnings per share. In connection with the expiration, Fiserv and Wells Fargo entered into a multiyear agreement for Fiserv to provide processing and other services to Wells Fargo's merchant business. The Company does not expect this impairment to affect its medium-term performance outlook for 2025 and 2026.","2025-08-24 00:01:34",[],{"symbol":5,"accessionnumber":4661,"filingdate":1885,"sec_url":5135,"tags":5136,"headline":5141,"summary":5142,"sector":4868,"industry":4869,"date_processed":5143,"impact_score":4920,"exhibits":5144,"isLocked":4881},"https://www.sec.gov/Archives/edgar/data/798354/000119312524198881/0001193125-24-198881-index.htm",{"1.01":5137,"2.03":5138,"8.01":5139,"9.01":5140},[4910],[4931],[4916],[4916],"Fiserv, Inc. Completes $1.75 Billion Senior Notes Offering","On August 12, 2024, Fiserv, Inc. (the 'Company') completed the public offering and issuance of $850,000,000 aggregate principal amount of its 4.750% Senior Notes due 2030 and $900,000,000 aggregate principal amount of its 5.150% Senior Notes due 2034. The Notes were issued under an Indenture, dated as of November 20, 2007, between the Company and U.S. Bank Trust Company, National Association, as trustee, as supplemented by the 2030 Notes Supplemental Indenture and the 2034 Notes Supplemental Indenture, each dated as of August 12, 2024. The 2030 Notes bear interest at a rate of 4.750% per year and will mature on March 15, 2030, while the 2034 Notes bear interest at a rate of 5.150% per year and will mature on August 12, 2034. The Company may redeem the Notes at certain times before their maturity dates at specified redemption prices. The Notes are registered under the Securities Act of 1933, as amended, pursuant to a Registration Statement on Form S-3 (Registration No. 333-277241) that the Company filed with the Securities and Exchange Commission on February 22, 2024.","2025-08-23 19:48:06",[],{"symbol":5,"accessionnumber":4664,"filingdate":1919,"sec_url":5146,"tags":5147,"headline":5150,"summary":5151,"sector":4868,"industry":4869,"date_processed":5152,"impact_score":4920,"exhibits":5153,"isLocked":4881},"https://www.sec.gov/Archives/edgar/data/798354/000119312524192899/0001193125-24-192899-index.htm",{"1.01":5148,"9.01":5149},[4910],[4865],"Fiserv Announces Senior Notes Offering","On August 1, 2024, Fiserv, Inc. entered into an Underwriting Agreement to sell $850 million of 4.750% Senior Notes due 2030 and $900 million of 5.150% Senior Notes due 2034 in a public offering expected to close on August 12, 2024. The Notes are registered under the Securities Act of 1933 and will be filed as part of the Company's Registration Statement on Form S-3.","2025-08-23 17:32:53",[],{"symbol":5,"accessionnumber":4670,"filingdate":1958,"sec_url":5155,"tags":5156,"headline":5159,"summary":5160,"sector":4868,"industry":4869,"date_processed":5161,"impact_score":4871,"exhibits":5162,"isLocked":4881},"https://www.sec.gov/Archives/edgar/data/798354/000079835424000154/0000798354-24-000154-index.htm",{"2.02":5157,"9.01":5158},[4967,4968],[4916],"Fiserv Reports Strong Second Quarter 2024 Financial Results","Fiserv, Inc. reported strong financial results for the second quarter of 2024, with GAAP revenue growth of 7% and organic revenue growth of 18% year-over-year. The company saw a 39% increase in GAAP earnings per share (EPS) and raised its adjusted EPS outlook for 2024 to $8.65 to $8.80. Fiserv's Merchant Solutions segment drove significant growth, contributing to an overall 28% increase in adjusted revenue. Additionally, the company repurchased 20.2 million shares of its common stock in the first six months of 2024, reflecting its commitment to returning capital to shareholders.","2025-08-23 15:23:19",[],{"symbol":5,"accessionnumber":4673,"filingdate":2210,"sec_url":5164,"tags":5165,"headline":5167,"summary":5168,"sector":4868,"industry":4869,"date_processed":5169,"impact_score":4890,"exhibits":5170,"isLocked":4881},"https://www.sec.gov/Archives/edgar/data/798354/000119312524141706/0001193125-24-141706-index.htm",{"5.07":5166},[4981,4982],"Fiserv, Inc. Shareholder Meeting Results Announced","On May 15, 2024, Fiserv, Inc. held its annual meeting of shareholders where the Company's shareholders elected ten directors to serve until the next annual meeting of shareholders. Additionally, shareholders approved, on an advisory basis, the compensation of the Company's named executive officers and ratified the appointment of Deloitte & Touche LLP as the Company's independent registered public accounting firm for the year ending December 31, 2024.","2025-08-22 21:22:03",[],{"symbol":5,"accessionnumber":4679,"filingdate":2309,"sec_url":5172,"tags":5173,"headline":5176,"summary":5177,"sector":4868,"industry":4869,"date_processed":5178,"impact_score":4871,"exhibits":5179,"isLocked":4881},"https://www.sec.gov/Archives/edgar/data/798354/000079835424000098/0000798354-24-000098-index.htm",{"2.02":5174,"9.01":5175},[4967,4968],[4865],"Fiserv Reports Strong Q1 2024 Results with 20% Organic Revenue Growth and Raised EPS Outlook","Fiserv, Inc. reported first quarter 2024 financial results with GAAP revenue up 7% and organic revenue growth of 20%. GAAP earnings per share (EPS) increased 39% to $1.24, while adjusted EPS increased 19% to $1.88. The company affirmed its 2024 organic revenue growth outlook of 15% to 17% and raised its adjusted EPS outlook to $8.60 to $8.75, representing growth of 14% to 16%.","2025-08-22 15:08:21",[5180],{"exhibit_number":4893,"htm_reference":5181,"full_url":5182},"fiq124earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835424000098/fiq124earningsrelease.htm",{"symbol":5,"accessionnumber":4682,"filingdate":2403,"sec_url":5184,"tags":5185,"headline":5190,"summary":5191,"sector":4868,"industry":4869,"date_processed":5192,"impact_score":4890,"exhibits":5193,"isLocked":4881},"https://www.sec.gov/Archives/edgar/data/798354/000119312524077703/0001193125-24-077703-index.htm",{"2.02":5186,"8.01":5187,"9.01":5189},[4886],[5188],"Corporate Update",[4865],"Fiserv, Inc. Announces Segment Realignment for Enhanced Performance","Fiserv, Inc. is realigning its reportable segments into two new segments: Merchant Solutions and Financial Solutions, effective for the quarter ending March 31, 2024. This realignment is designed to further enhance operational performance in delivering integrated products and solutions to its financial institution clients. The Company is also providing updated supplemental segment financial information to recalculate certain non-GAAP measures for the quarters in 2023 and 2022 as well as the full years 2023 and 2022.","2025-08-22 09:05:49",[5194],{"exhibit_number":4893,"htm_reference":5195,"full_url":5196},"d817941dex991.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312524077703/d817941dex991.htm",{"symbol":5,"accessionnumber":4685,"filingdate":2447,"sec_url":5198,"tags":5199,"headline":5201,"summary":5202,"sector":4868,"industry":4869,"date_processed":5203,"impact_score":4871,"exhibits":5204,"isLocked":4881},"https://www.sec.gov/Archives/edgar/data/798354/000119312524066902/0001193125-24-066902-index.htm",{"5.02":5200},[4862,5105],"Fiserv Appoints Ajei S. Gopal to Board of Directors","On March 12, 2024, Fiserv, Inc. announced the appointment of Ajei S. Gopal to its board of directors. Mr. Gopal, a seasoned executive with extensive leadership experience, will serve on the risk and nominating and corporate governance committees. He will participate in the company's standard non-employee director compensation arrangements and be eligible for the non-employee director deferred compensation plan.","2025-08-22 07:42:47",[],{"symbol":5,"accessionnumber":4688,"filingdate":2479,"sec_url":5206,"tags":5207,"headline":4935,"summary":5212,"sector":4868,"industry":4869,"date_processed":5213,"impact_score":4920,"exhibits":5214,"isLocked":4881},"https://www.sec.gov/Archives/edgar/data/798354/000119312524058013/0001193125-24-058013-index.htm",{"1.01":5208,"2.03":5209,"8.01":5210,"9.01":5211},[4910],[4931],[4916],[4916],"On March 4, 2024, Fiserv, Inc. completed the issuance of $2 billion aggregate principal amount of its 5.150% Senior Notes due 2027, 5.350% Senior Notes due 2031, and 5.450% Senior Notes due 2034 under an Indenture dated as of November 20, 2007, as supplemented by three supplemental indentures dated as of March 4, 2024.","2025-08-22 06:24:49",[5215,5218,5221,5224,5227],{"exhibit_number":4923,"htm_reference":5216,"full_url":5217},"d20683dex41.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312524058013/d20683dex41.htm",{"exhibit_number":4943,"htm_reference":5219,"full_url":5220},"d20683dex42.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312524058013/d20683dex42.htm",{"exhibit_number":5014,"htm_reference":5222,"full_url":5223},"d20683dex43.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312524058013/d20683dex43.htm",{"exhibit_number":4947,"htm_reference":5225,"full_url":5226},"d20683dex51.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312524058013/d20683dex51.htm",{"exhibit_number":5025,"htm_reference":5228,"full_url":5229},"d20683dex52.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312524058013/d20683dex52.htm",{"symbol":5,"accessionnumber":4691,"filingdate":2498,"sec_url":5231,"tags":5232,"headline":5235,"summary":5236,"sector":4868,"industry":4869,"date_processed":5237,"impact_score":4920,"exhibits":5238,"isLocked":4881},"https://www.sec.gov/Archives/edgar/data/798354/000119312524048032/0001193125-24-048032-index.htm",{"1.01":5233,"9.01":5234},[4910],[4865],"Fiserv, Inc. Announces Debt Offering via Underwriting Agreement","On February 26, 2024, Fiserv, Inc. announced an underwriting agreement for a public offering of its senior notes, totaling $2 billion in aggregate principal amount. The offering includes $750 million of 5.150% Senior Notes due 2027, $500 million of 5.350% Senior Notes due 2031, and $750 million of 5.450% Senior Notes due 2034. The offering is expected to close on March 4, 2024, subject to customary closing conditions. The underwriting agreement was filed as Exhibit 1.1 to this 8-K report.","2025-08-22 05:20:11",[5239],{"exhibit_number":4960,"htm_reference":5240,"full_url":5241},"d743206dex11.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312524048032/d743206dex11.htm",{"symbol":5,"accessionnumber":4700,"filingdate":2515,"sec_url":5243,"tags":5244,"headline":5246,"summary":5247,"sector":4868,"industry":4869,"date_processed":5248,"impact_score":4871,"exhibits":5249,"isLocked":4881},"https://www.sec.gov/Archives/edgar/data/798354/000119312524041532/0001193125-24-041532-index.htm",{"5.02":5245},[4859],"Fiserv Appoints Lance Fritz to Board of Directors","On February 16, 2024, Fiserv, Inc. announced the appointment of Lance Fritz to its board of directors. Fritz, former CEO of Union Pacific Corporation, will serve on the audit and nominating and corporate governance committees. His appointment follows standard compensation arrangements for non-employee directors.","2025-08-22 04:23:21",[],{"symbol":5,"accessionnumber":4697,"filingdate":2515,"sec_url":5251,"tags":5252,"headline":5255,"summary":5256,"sector":4868,"industry":4869,"date_processed":5257,"impact_score":4871,"exhibits":5258,"isLocked":4881},"https://www.sec.gov/Archives/edgar/data/798354/000119312524041537/0001193125-24-041537-index.htm",{"5.02":5253},[4862,5105,5254],"New CAO Appointed","Charlotte Yarkoni Appointed to Fiserv Board and Assigned to Audit and Risk Committees","On August 1, 2023, Fiserv, Inc. announced the appointment of Charlotte Yarkoni to its board of directors. On February 21, 2024, it was disclosed that Ms. Yarkoni was also appointed to the Audit and Risk committees of the board, effective February 21, 2024.","2025-08-22 04:23:24",[],{"symbol":5,"accessionnumber":4703,"filingdate":2570,"sec_url":5260,"tags":5261,"headline":5264,"summary":5265,"sector":4868,"industry":4869,"date_processed":5266,"impact_score":4920,"exhibits":5267,"isLocked":4881},"https://www.sec.gov/Archives/edgar/data/798354/000079835424000021/0000798354-24-000021-index.htm",{"2.02":5262,"9.01":5263},[4967,4886],[4865],"Fiserv Reports Strong Financial Performance for Q4 and Full Year 2023","Fiserv, Inc. reported robust financial results for the fourth quarter and full year of 2023, with GAAP revenue increasing by 6% and 8%, respectively, and GAAP earnings per share (EPS) rising by 18% and 27%. The company also saw growth in operating cash flow and free cash flow, and it repurchased shares, reducing diluted weighted average outstanding shares. Fiserv expects organic revenue growth of 15% to 17% and adjusted EPS growth of 14% to 16% for 2024.","2025-08-22 02:07:36",[5268],{"exhibit_number":4893,"htm_reference":5269,"full_url":5270},"fi4q23earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835424000021/fi4q23earningsrelease.htm",null,1789889703319]