[{"data":1,"prerenderedAt":6085},["ShallowReactive",2],{"company-overview-FISV":3},{"company_profile":4,"ohlc":15,"spy":4079,"trading_signals":5356,"company_actions":5485,"filings_8k":5928,"report_history":6084,"insider_summary":6084,"filings_summary":6084,"financials_summary":6084,"institutional_summary":6084,"seo_links":6084},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":9,"employees":10,"website":9,"description":9,"type":11,"ceo":9,"address":9,"city":9,"zip":9,"state":9,"country":12,"phone":9,"record_date":13,"is_active":14},"FISV","Fiserv, Inc.","NASDAQ","XNMS","",0,"Common Stock","United States","2026-08-08 00:00:00","True",[16,22,28,34,40,46,52,58,64,69,75,80,86,92,98,104,110,116,120,125,130,135,141,146,151,157,163,166,171,176,181,186,191,196,202,208,214,219,224,230,235,241,246,252,257,262,266,271,276,280,286,291,297,301,307,311,317,323,327,330,335,341,346,351,357,362,368,374,377,380,385,388,390,395,401,405,411,417,423,428,433,438,444,449,455,460,465,470,475,479,484,489,494,500,506,512,518,524,530,536,542,547,552,558,562,567,573,578,584,590,596,601,605,610,615,621,625,629,633,637,641,646,650,655,660,665,671,675,680,686,691,694,699,704,710,714,718,722,728,734,740,746,751,755,760,765,770,775,781,787,793,797,801,806,812,816,820,826,831,835,841,847,853,859,864,870,876,882,888,893,898,903,908,914,920,926,932,937,943,948,954,959,965,970,975,980,984,990,995,1001,1006,1011,1016,1021,1026,1031,1036,1041,1045,1048,1052,1058,1061,1066,1071,1075,1079,1084,1089,1094,1100,1106,1111,1117,1121,1125,1128,1131,1137,1141,1146,1150,1155,1161,1167,1173,1179,1185,1191,1197,1203,1208,1213,1219,1225,1230,1235,1241,1246,1252,1258,1264,1269,1275,1281,1287,1293,1299,1305,1311,1316,1322,1328,1334,1340,1346,1352,1358,1364,1370,1376,1382,1388,1394,1400,1406,1412,1418,1424,1430,1436,1442,1448,1452,1458,1464,1469,1475,1479,1484,1490,1496,1500,1506,1512,1518,1524,1530,1535,1541,1546,1551,1557,1563,1569,1575,1581,1587,1593,1599,1605,1611,1617,1623,1629,1634,1640,1645,1650,1656,1661,1667,1673,1679,1685,1691,1695,1700,1705,1711,1717,1722,1728,1733,1739,1745,1751,1757,1763,1769,1775,1781,1787,1793,1799,1805,1810,1816,1822,1828,1834,1840,1846,1852,1857,1863,1869,1875,1881,1886,1892,1898,1904,1910,1916,1922,1928,1934,1940,1946,1952,1958,1964,1970,1975,1981,1987,1993,1999,2005,2011,2017,2023,2028,2034,2040,2045,2051,2057,2063,2069,2075,2080,2086,2092,2098,2104,2110,2116,2122,2127,2133,2139,2144,2150,2156,2162,2168,2174,2179,2185,2191,2197,2203,2209,2214,2220,2226,2232,2238,2244,2250,2256,2262,2268,2274,2279,2283,2289,2294,2300,2306,2312,2317,2323,2328,2333,2337,2343,2349,2355,2361,2366,2369,2375,2381,2387,2393,2398,2404,2408,2414,2420,2425,2431,2436,2442,2448,2454,2460,2466,2472,2477,2483,2487,2493,2499,2505,2511,2517,2522,2527,2533,2538,2543,2547,2553,2559,2565,2571,2577,2583,2589,2595,2600,2606,2610,2616,2622,2628,2634,2639,2645,2651,2657,2663,2669,2674,2680,2685,2691,2697,2702,2708,2714,2719,2725,2731,2736,2742,2748,2754,2760,2766,2772,2778,2784,2790,2796,2802,2807,2813,2817,2821,2826,2831,2836,2842,2848,2854,2860,2864,2869,2875,2878,2884,2890,2895,2900,2906,2912,2918,2924,2930,2935,2941,2947,2953,2958,2963,2969,2975,2980,2986,2991,2996,3002,3008,3014,3020,3026,3032,3038,3044,3050,3055,3061,3066,3071,3076,3082,3088,3094,3100,3106,3112,3118,3124,3130,3135,3140,3146,3150,3156,3161,3166,3172,3177,3183,3188,3193,3199,3205,3210,3215,3220,3225,3230,3236,3242,3248,3254,3260,3265,3270,3276,3281,3287,3292,3298,3303,3308,3314,3318,3321,3327,3332,3337,3343,3347,3352,3358,3364,3368,3373,3378,3382,3387,3392,3397,3402,3408,3414,3419,3424,3430,3435,3441,3445,3448,3452,3457,3461,3466,3472,3476,3481,3484,3489,3494,3499,3503,3507,3511,3515,3520,3525,3529,3535,3541,3547,3553,3558,3563,3569,3575,3580,3586,3592,3598,3604,3609,3615,3621,3626,3631,3636,3641,3646,3652,3657,3662,3668,3672,3676,3680,3686,3691,3697,3702,3707,3711,3715,3718,3723,3728,3732,3738,3743,3747,3752,3756,3762,3766,3771,3776,3781,3786,3790,3795,3800,3805,3811,3816,3821,3826,3831,3837,3843,3847,3852,3858,3864,3870,3876,3882,3888,3894,3900,3906,3912,3918,3924,3930,3936,3942,3948,3954,3960,3966,3972,3976,3982,3986,3992,3998,4003,4008,4013,4019,4025,4031,4036,4041,4046,4050,4056,4062,4068,4073],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",49.33,49.37,47.14,47.19,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",49.54,50.01,49.09,49.3,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",50.09,50.48,48.98,49.45,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",50.54,51.13,49.93,50.02,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",51.88,52.9,50.77,50.99,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-11",49.41,51.64,49.25,51.58,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-09-10",48.69,49.78,48.37,48.93,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":63},"2026-09-09",50.86,51.2,48.62,48.65,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":60},"2026-09-08",52.56,52.62,50.43,{"symbol":5,"time":70,"open":71,"high":72,"low":73,"close":74},"2026-09-04",51.91,53.63,51.19,53,{"symbol":5,"time":76,"open":77,"high":78,"low":51,"close":79},"2026-09-03",52.44,53.2,52.73,{"symbol":5,"time":81,"open":82,"high":83,"low":84,"close":85},"2026-09-02",51.73,53.1,51.56,51.98,{"symbol":5,"time":87,"open":88,"high":89,"low":90,"close":91},"2026-09-01",52.42,52.93,51.55,51.67,{"symbol":5,"time":93,"open":94,"high":95,"low":96,"close":97},"2026-08-31",52.71,53.99,52.55,53.31,{"symbol":5,"time":99,"open":100,"high":101,"low":102,"close":103},"2026-08-28",52.78,53.78,52.3,53.18,{"symbol":5,"time":105,"open":106,"high":107,"low":108,"close":109},"2026-08-27",52.77,53.48,52.38,52.58,{"symbol":5,"time":111,"open":112,"high":113,"low":114,"close":115},"2026-08-26",52.19,52.79,51.66,52.45,{"symbol":5,"time":117,"open":118,"high":118,"low":119,"close":77},"2026-08-25",52.94,52.09,{"symbol":5,"time":121,"open":122,"high":123,"low":115,"close":124},"2026-08-24",52.65,53.43,52.96,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":109},"2026-08-21",51.72,52.83,51.29,{"symbol":5,"time":131,"open":132,"high":132,"low":133,"close":134},"2026-08-20",52.18,50.89,51.38,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-19",51.75,52.97,51.62,52.08,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":127},"2026-08-18",52.8,53.41,51.69,{"symbol":5,"time":147,"open":148,"high":149,"low":140,"close":150},"2026-08-17",54.01,54.04,52.21,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-14",55.54,55.79,54.11,54.39,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-13",52.14,55.98,52,55.5,{"symbol":5,"time":164,"open":128,"high":128,"low":165,"close":84},"2026-08-12",50.63,{"symbol":5,"time":167,"open":168,"high":169,"low":90,"close":170},"2026-08-11",52.11,53.02,52.72,{"symbol":5,"time":172,"open":173,"high":174,"low":61,"close":175},"2026-08-10",52.35,53.04,52.22,{"symbol":5,"time":177,"open":178,"high":178,"low":179,"close":180},"2026-08-07",53.76,51.41,52.41,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":155},"2026-08-06",49.88,54.15,49.56,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":155},"2026-08-05",56.32,56.63,53.64,{"symbol":5,"time":192,"open":193,"high":194,"low":169,"close":195},"2026-08-04",53.3,55.82,55.78,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-03",54.86,55.52,54.19,54.35,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-07-31",53.37,54.08,52.74,53.94,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-07-30",54.61,54.82,53.06,54.07,{"symbol":5,"time":215,"open":216,"high":217,"low":205,"close":218},"2026-07-29",54.12,56,55.63,{"symbol":5,"time":220,"open":66,"high":221,"low":222,"close":223},"2026-07-28",54.67,52.5,54.21,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-27",51.53,52.61,51.18,52.31,{"symbol":5,"time":231,"open":232,"high":127,"low":233,"close":234},"2026-07-24",50.23,49.99,51.02,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-23",50.25,50.5,49.65,49.97,{"symbol":5,"time":242,"open":243,"high":234,"low":244,"close":245},"2026-07-22",50.75,49.95,50.22,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-21",50.98,51.87,50.58,50.61,{"symbol":5,"time":253,"open":254,"high":255,"low":233,"close":256},"2026-07-20",50.49,51.95,51.68,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":165},"2026-07-17",51.44,52.23,50.26,{"symbol":5,"time":263,"open":264,"high":249,"low":265,"close":127},"2026-07-16",51.01,50.03,{"symbol":5,"time":267,"open":268,"high":255,"low":269,"close":270},"2026-07-15",51.25,50.14,50.36,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":24},"2026-07-14",50.27,50.76,49.48,{"symbol":5,"time":277,"open":278,"high":150,"low":279,"close":228},"2026-07-13",51.08,51.06,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-10",52.01,52.37,50.1,50.45,{"symbol":5,"time":287,"open":288,"high":114,"low":289,"close":290},"2026-07-09",50,49.77,51.65,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-08",51.32,51.85,50.47,50.6,{"symbol":5,"time":298,"open":299,"high":300,"low":66,"close":94},"2026-07-07",54.03,55.36,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-06",52.25,52.33,50.84,51.78,{"symbol":5,"time":308,"open":309,"high":310,"low":309,"close":304},"2026-07-02",51.22,53.15,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-01",50.08,51.81,49.66,50.73,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-06-30",48.83,49.11,47.24,49.05,{"symbol":5,"time":324,"open":265,"high":325,"low":326,"close":319},"2026-06-29",50.46,48.58,{"symbol":5,"time":328,"open":329,"high":185,"low":329,"close":33},"2026-06-26",47.57,{"symbol":5,"time":331,"open":56,"high":332,"low":333,"close":334},"2026-06-25",48.78,47.3,47.53,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-06-24",47.46,48.9,47.32,48.19,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":333},"2026-06-23",47.85,48.14,47.17,{"symbol":5,"time":347,"open":348,"high":332,"low":349,"close":350},"2026-06-22",47.88,47.04,47.18,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-18",48.57,48.95,47.5,47.86,{"symbol":5,"time":358,"open":359,"high":229,"low":360,"close":361},"2026-06-17",50.11,48.44,48.77,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-16",48.54,50.12,48.3,49.83,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-15",49.31,50.65,47.37,47.91,{"symbol":5,"time":375,"open":376,"high":149,"low":108,"close":101},"2026-06-12",53.21,{"symbol":5,"time":378,"open":169,"high":379,"low":306,"close":212},"2026-06-11",53.5,{"symbol":5,"time":381,"open":382,"high":383,"low":222,"close":384},"2026-06-10",53.6,54.3,53.28,{"symbol":5,"time":386,"open":170,"high":156,"low":387,"close":299},"2026-06-09",52.4,{"symbol":5,"time":389,"open":216,"high":216,"low":66,"close":170},"2026-06-08",{"symbol":5,"time":391,"open":392,"high":393,"low":107,"close":394},"2026-06-05",55.1,55.83,54.43,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-04",56.08,57.02,55.72,56.23,{"symbol":5,"time":402,"open":217,"high":403,"low":74,"close":404},"2026-06-03",56.4,55.08,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-02",58,58.1,56.35,56.46,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-01",56.8,59.08,56.43,59.05,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-05-29",55.64,57.33,55.4,56.56,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":393},"2026-05-28",55.47,56.18,55.06,{"symbol":5,"time":429,"open":430,"high":431,"low":421,"close":432},"2026-05-27",55.45,57.35,55.62,{"symbol":5,"time":434,"open":435,"high":435,"low":436,"close":437},"2026-05-26",56.83,55.42,55.61,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-05-22",56.05,57.3,56.03,57.13,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":194},"2026-05-21",56.38,56.62,54.95,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-05-20",56.07,56.74,54.46,56.41,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":442},"2026-05-19",57.49,57.7,55.65,{"symbol":5,"time":461,"open":462,"high":457,"low":463,"close":464},"2026-05-18",55.31,55.25,56.66,{"symbol":5,"time":466,"open":467,"high":468,"low":467,"close":469},"2026-05-15",53.45,55.73,55.33,{"symbol":5,"time":471,"open":310,"high":472,"low":473,"close":474},"2026-05-14",53.77,52.27,53.46,{"symbol":5,"time":476,"open":155,"high":477,"low":478,"close":283},"2026-05-13",54.27,52.17,{"symbol":5,"time":480,"open":481,"high":482,"low":205,"close":483},"2026-05-12",54.55,55.43,54.88,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":156},"2026-05-11",54.99,55.26,54.13,{"symbol":5,"time":490,"open":491,"high":491,"low":492,"close":493},"2026-05-08",56.75,54.64,55.48,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-07",56.37,57.74,56.36,56.81,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-06",57.56,57.71,55.67,56.11,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-05",57.82,59.54,56.5,57.28,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-05-04",62.15,64.03,62,62.81,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":523},"2026-05-01",63.5,63.92,62.05,62.14,{"symbol":5,"time":525,"open":526,"high":527,"low":528,"close":529},"2026-04-30",61.33,62.75,60.49,62.65,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-04-29",61.7,62.46,61.17,62.02,{"symbol":5,"time":537,"open":538,"high":539,"low":540,"close":541},"2026-04-28",61.74,62.37,61.12,61.6,{"symbol":5,"time":543,"open":544,"high":545,"low":544,"close":546},"2026-04-27",60.41,61.61,61.27,{"symbol":5,"time":548,"open":549,"high":549,"low":550,"close":551},"2026-04-24",61.43,60.28,60.84,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":557},"2026-04-23",62.4,62.86,60.57,61.55,{"symbol":5,"time":559,"open":560,"high":561,"low":533,"close":560},"2026-04-22",63.26,63.62,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":560},"2026-04-21",64.87,65.29,62.93,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-04-20",63.97,65.06,63.86,64.14,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":569},"2026-04-17",63.07,64.34,62.56,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-04-16",61.53,62.77,61.31,62.44,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-04-15",59.99,61.84,59.88,61.29,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-14",58.97,59.62,58.53,59.02,{"symbol":5,"time":597,"open":598,"high":416,"low":599,"close":600},"2026-04-13",55.9,55.7,58.79,{"symbol":5,"time":602,"open":409,"high":603,"low":425,"close":604},"2026-04-10",56.67,56.09,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":454},"2026-04-09",56.16,56.54,55.19,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":189},"2026-04-08",56.94,58.19,56.48,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-04-07",56.27,56.6,54.92,55.32,{"symbol":5,"time":622,"open":623,"high":624,"low":623,"close":188},"2026-04-06",56.21,57.34,{"symbol":5,"time":626,"open":620,"high":627,"low":628,"close":607},"2026-04-02",57.2,54.28,{"symbol":5,"time":630,"open":631,"high":632,"low":101,"close":430},"2026-04-01",55.8,56.15,{"symbol":5,"time":634,"open":635,"high":636,"low":216,"close":631},"2026-03-31",55.28,56.12,{"symbol":5,"time":638,"open":639,"high":404,"low":95,"close":640},"2026-03-30",54.2,54.53,{"symbol":5,"time":642,"open":486,"high":643,"low":644,"close":645},"2026-03-27",55.01,52.91,53.9,{"symbol":5,"time":647,"open":397,"high":648,"low":649,"close":153},"2026-03-26",57.09,55.46,{"symbol":5,"time":651,"open":443,"high":652,"low":653,"close":654},"2026-03-25",57.95,55.44,56.64,{"symbol":5,"time":656,"open":657,"high":657,"low":658,"close":659},"2026-03-24",57.38,55.86,56.34,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":503},"2026-03-23",58.02,58.51,56.76,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-03-20",56.85,57.42,56.33,57.07,{"symbol":5,"time":672,"open":673,"high":674,"low":397,"close":398},"2026-03-19",56.65,58.29,{"symbol":5,"time":676,"open":677,"high":678,"low":608,"close":679},"2026-03-18",57.76,58.26,57.06,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-03-17",58.08,59.56,58.01,58.21,{"symbol":5,"time":687,"open":688,"high":689,"low":189,"close":690},"2026-03-16",56.92,57.62,57.57,{"symbol":5,"time":692,"open":464,"high":693,"low":451,"close":452},"2026-03-13",57.15,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":451},"2026-03-12",58.14,58.83,55.87,{"symbol":5,"time":700,"open":701,"high":702,"low":407,"close":703},"2026-03-11",59.84,60.1,58.5,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-03-10",60.99,61.15,58.47,59.45,{"symbol":5,"time":711,"open":712,"high":539,"low":713,"close":589},"2026-03-09",62.3,59.97,{"symbol":5,"time":715,"open":555,"high":716,"low":526,"close":717},"2026-03-06",63.19,63.1,{"symbol":5,"time":719,"open":720,"high":721,"low":514,"close":571},"2026-03-05",62.5,64.52,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-03-04",62.66,62.83,61.76,62.6,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-03-03",60.53,63.37,59.89,62.89,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-03-02",61.1,62.21,60.42,61.85,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":745},"2026-02-27",61.09,62.35,60.11,62.29,{"symbol":5,"time":747,"open":748,"high":749,"low":540,"close":750},"2026-02-26",62.24,63.13,61.89,{"symbol":5,"time":752,"open":753,"high":555,"low":754,"close":545},"2026-02-25",59.64,58.95,{"symbol":5,"time":756,"open":757,"high":709,"low":758,"close":759},"2026-02-24",58.32,57.9,59.13,{"symbol":5,"time":761,"open":762,"high":549,"low":763,"close":764},"2026-02-23",60.63,58.17,58.4,{"symbol":5,"time":766,"open":767,"high":522,"low":768,"close":769},"2026-02-20",61.72,60.9,61.47,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":580},"2026-02-19",62.94,63.25,60.88,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-02-18",63.41,64.4,61.82,63.01,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-02-17",60.72,63.78,60.56,63.45,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-02-13",59.25,60.08,58.57,59.36,{"symbol":5,"time":794,"open":795,"high":527,"low":594,"close":796},"2026-02-12",62.53,58.82,{"symbol":5,"time":798,"open":724,"high":799,"low":535,"close":800},"2026-02-11",63.64,62.11,{"symbol":5,"time":802,"open":753,"high":803,"low":804,"close":805},"2026-02-10",63.59,58.62,62.59,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-02-09",60,60.95,59.78,60.14,{"symbol":5,"time":813,"open":814,"high":811,"low":815,"close":808},"2026-02-06",58.7,58.52,{"symbol":5,"time":817,"open":818,"high":774,"low":407,"close":819},"2026-02-05",60.22,58.44,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-02-04",57.97,60.31,57.86,59.72,{"symbol":5,"time":827,"open":589,"high":828,"low":829,"close":830},"2026-02-03",61.79,57.79,58.12,{"symbol":5,"time":832,"open":833,"high":834,"low":529,"close":772},"2026-02-02",63.72,63.75,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-01-30",63.34,64.05,62.67,63.73,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-01-29",65.4,65.55,63.21,63.43,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-01-28",66.6,66.75,64.62,64.95,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":858},"2026-01-27",66.78,66.87,65.36,66.29,{"symbol":5,"time":860,"open":861,"high":862,"low":858,"close":863},"2026-01-26",67.5,67.91,67.15,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2026-01-23",66.91,67.63,66.74,67.56,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2026-01-22",66.03,67.55,65.99,67.4,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2026-01-21",64.71,66,64.5,65.73,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2026-01-20",65.88,66.16,64.18,64.49,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":858},"2026-01-16",66.58,66.88,66.08,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":855},"2026-01-15",67.69,68.08,66.47,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":861},"2026-01-14",66.62,67.51,66.42,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":850},"2026-01-13",68.42,68.62,65.97,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":913},"2026-01-12",69.44,69.53,67.22,68.2,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":919},"2026-01-09",69.69,70.15,68.77,69.85,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":925},"2026-01-08",68.19,70.41,68.04,69.5,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2026-01-07",68.91,69.27,67.46,68.71,{"symbol":5,"time":933,"open":934,"high":935,"low":934,"close":936},"2026-01-06",66.77,68.96,68.76,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-01-05",65.19,68.03,64.51,66.99,{"symbol":5,"time":944,"open":945,"high":945,"low":946,"close":947},"2026-01-02",67.53,65.07,65.59,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2025-12-31",67.42,67.99,67.16,67.17,{"symbol":5,"time":955,"open":863,"high":956,"low":957,"close":958},"2025-12-30",68.59,67.05,67.54,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2025-12-29",67.39,67.49,66.4,67.28,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":861},"2025-12-26",67.75,67.8,66.94,{"symbol":5,"time":971,"open":972,"high":973,"low":957,"close":974},"2025-12-24",67.72,68.1,67.95,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":972},"2025-12-23",68.39,68.82,67.58,{"symbol":5,"time":981,"open":924,"high":982,"low":983,"close":906},"2025-12-22",69.11,67.97,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":989},"2025-12-19",68.14,68.69,67.48,67.94,{"symbol":5,"time":991,"open":992,"high":993,"low":912,"close":994},"2025-12-18",68.74,69.25,68,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":1000},"2025-12-17",67.7,69.39,67.59,68.33,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1005,"close":997},"2025-12-16",69.14,69.4,67.18,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":983,"close":1010},"2025-12-15",69.3,69.43,68.97,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":862,"close":1015},"2025-12-12",68.73,69.35,68.75,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1018,"close":1020},"2025-12-11",66.51,68.51,68.16,{"symbol":5,"time":1022,"open":879,"high":1023,"low":1024,"close":1025},"2025-12-10",66.63,65.57,66.57,{"symbol":5,"time":1027,"open":1028,"high":855,"low":1029,"close":1030},"2025-12-09",66.25,65.67,66.21,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":881},"2025-12-08",66.3,67.45,65.43,{"symbol":5,"time":1037,"open":1038,"high":930,"low":1039,"close":1040},"2025-12-05",66.1,66.06,66.28,{"symbol":5,"time":1042,"open":858,"high":1043,"low":1044,"close":1039},"2025-12-04",66.95,65.27,{"symbol":5,"time":1046,"open":1047,"high":972,"low":778,"close":1043},"2025-12-03",64.67,{"symbol":5,"time":1049,"open":555,"high":1050,"low":767,"close":1051},"2025-12-02",64.06,63.24,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2025-12-01",61.44,63.81,60.46,62.69,{"symbol":5,"time":1059,"open":540,"high":554,"low":1060,"close":769},"2025-11-28",60.76,{"symbol":5,"time":1062,"open":551,"high":1063,"low":1064,"close":1065},"2025-11-26",61.58,60.6,60.8,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1070,"close":1060},"2025-11-25",60.67,61.78,60.55,{"symbol":5,"time":1072,"open":1073,"high":534,"low":1074,"close":1068},"2025-11-24",60.36,59.8,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":683,"close":551},"2025-11-21",59.9,61.86,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":825,"close":1083},"2025-11-20",61.66,62.26,59.77,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":534},"2025-11-19",61.52,61.98,60.38,{"symbol":5,"time":1090,"open":1091,"high":1057,"low":1092,"close":1093},"2025-11-18",62.16,61.13,61.34,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-11-17",63.57,64.2,62.41,62.7,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-11-14",64,64.15,63.02,63.42,{"symbol":5,"time":1107,"open":1108,"high":1043,"low":1109,"close":1110},"2025-11-13",64.85,64.37,64.53,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-11-11",63.6,64.48,62.84,64.26,{"symbol":5,"time":1118,"open":1119,"high":886,"low":839,"close":1120},"2025-11-10",63.91,63.8,{"symbol":5,"time":1122,"open":809,"high":1123,"low":809,"close":1124},"2025-11-07",63.84,63.7,{"symbol":5,"time":1126,"open":1120,"high":1102,"low":526,"close":1127},"2025-11-06",61.63,{"symbol":5,"time":1129,"open":1130,"high":564,"low":520,"close":1102},"2025-11-05",63.74,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-11-04",64.64,66.22,63.71,64.45,{"symbol":5,"time":1138,"open":879,"high":988,"low":1139,"close":1140},"2025-11-03",64.66,65.14,{"symbol":5,"time":1142,"open":1143,"high":994,"low":1144,"close":1145},"2025-10-31",65.64,65.13,66.69,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":721,"close":939},"2025-10-30",68.87,70.1,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":890,"close":1154},"2025-10-29",71.36,76.65,70.6,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-10-28",126.73,128.78,125.8,126.17,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-10-27",126.36,126.8,124.94,126.54,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-10-24",125.31,126.23,124.86,125.17,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-10-23",125.29,125.64,123.5,123.96,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-10-22",125.86,126.7,124.46,125.25,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-10-21",123.87,126.72,123.8,126.07,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-10-20",122.29,124.78,121.89,124.14,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-10-17",118,121.82,117.86,121.65,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1199},"2025-10-16",120.69,121.68,117.84,{"symbol":5,"time":1209,"open":1210,"high":1172,"low":1211,"close":1212},"2025-10-15",124.48,120.79,121.11,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-10-14",121.78,124.53,121.4,124.12,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2025-10-13",122.62,123.56,121.93,122.55,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1221,"close":1229},"2025-10-10",125.96,126.35,122.63,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1234,"close":1227},"2025-10-09",126.92,127.69,125.35,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-10-08",126.99,127.86,125.72,126.51,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1243,"close":1245},"2025-10-07",125.51,128.35,126.69,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-10-06",128,128.24,125,125.05,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-10-03",126.14,129.85,126.13,127.56,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-10-02",126.09,127.74,125.01,125.76,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":1260},"2025-10-01",128.28,129.64,124.89,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-09-30",130.13,130.4,127.41,128.93,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-09-29",129.57,130.64,128.6,130.45,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-09-26",128.8,130.58,128.57,129.56,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1291,"close":1292},"2025-09-25",130.01,130.77,128.08,128.66,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1297,"close":1298},"2025-09-24",130.51,130.85,129.49,130.59,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-09-23",130.89,131.72,128.81,129.82,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-09-22",130.83,131.97,128.75,130.48,{"symbol":5,"time":1312,"open":1313,"high":1313,"low":1314,"close":1315},"2025-09-19",133.37,131.39,131.8,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1320,"close":1321},"2025-09-18",135.12,135.32,132.4,132.87,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-09-17",133.32,135.59,133.24,134.18,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-09-16",131.47,133.95,130.76,132.75,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-09-15",135.2,135.88,132.57,132.65,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1345},"2025-09-12",135.58,135.8,134.28,134.32,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-09-11",132.91,136.14,132.59,135.7,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2025-09-10",136,136.6,131.96,132.14,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1362,"close":1363},"2025-09-09",135.53,136.43,134.69,136.41,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1368,"close":1369},"2025-09-08",134.6,135.39,132.47,135.21,{"symbol":5,"time":1371,"open":1372,"high":1373,"low":1374,"close":1375},"2025-09-05",136.37,138.62,134.25,135.05,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1380,"close":1381},"2025-09-04",136.58,136.75,135.24,136.18,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-09-03",136.45,137.7,135.96,136.77,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1393},"2025-09-02",137.57,138.49,134.03,136.78,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":1398,"close":1399},"2025-08-29",137.8,138.85,137.43,138.18,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-08-28",138.23,138.47,136.24,137.65,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-08-27",137.6,138.67,137.39,137.98,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-08-26",137,138.2,136.72,137.88,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1422,"close":1423},"2025-08-25",139.65,139.94,137.04,137.26,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1428,"close":1429},"2025-08-22",139.7,140.09,136.79,139.68,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":1434,"close":1435},"2025-08-21",139.43,140.19,137.82,140,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-08-20",139.03,140.42,138.11,139.96,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-08-19",137.59,140.21,137.06,139.11,{"symbol":5,"time":1449,"open":1450,"high":1405,"low":1451,"close":1446},"2025-08-18",136.65,135.51,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-08-15",135.67,137.86,135.01,136.7,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1463},"2025-08-14",134,134.73,132.67,134.62,{"symbol":5,"time":1465,"open":1350,"high":1466,"low":1467,"close":1468},"2025-08-13",135.29,132.22,134.29,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-08-12",132.82,133.3,131.82,132.32,{"symbol":5,"time":1476,"open":1477,"high":1336,"low":1478,"close":1467},"2025-08-11",133.69,131.64,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1326},"2025-08-08",133.51,134.43,131.65,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1489},"2025-08-07",134.76,135.45,131.06,132.7,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1495},"2025-08-06",134.5,136.47,134.01,134.04,{"symbol":5,"time":1497,"open":1498,"high":1457,"low":1499,"close":1344},"2025-08-05",136.22,133.81,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1505},"2025-08-04",135.28,136.5,134.38,136.15,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},"2025-08-01",138.44,138.81,134.82,135.33,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-07-31",139.14,141.38,138.76,138.94,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-07-30",141.62,142.83,139.91,140.85,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-07-29",140.16,142.64,140.06,142.5,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1421},"2025-07-28",142.13,144.05,139.25,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-07-25",141,142.15,138.39,142.03,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1534,"close":1545},"2025-07-24",143.31,144.18,140.08,{"symbol":5,"time":1547,"open":1414,"high":1548,"low":1549,"close":1550},"2025-07-23",143.25,128.22,143,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1555,"close":1556},"2025-07-22",165.5,167.39,164.61,165.98,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-07-21",166.87,167.07,164.89,165.46,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1567,"close":1568},"2025-07-18",167.75,168.02,165.66,165.74,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1574},"2025-07-17",166.25,167.8,166,167.35,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1580},"2025-07-16",164.83,165.94,164.09,165.71,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1586},"2025-07-15",166.16,167.03,164.22,164.42,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-07-14",166.65,168.93,165.38,167,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1598},"2025-07-11",168.72,169.75,164.05,165.52,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-07-10",170.71,171.08,168.54,169.7,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-07-09",171.18,171.77,169.79,170.95,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-07-08",172.9,173.5,168.66,170.42,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-07-07",175.25,175.92,172.6,173.31,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1628},"2025-07-03",173.43,175.79,172.78,175.55,{"symbol":5,"time":1630,"open":1631,"high":1614,"low":1632,"close":1633},"2025-07-02",172.65,170.55,172.45,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-07-01",171.39,173.09,170.8,172.68,{"symbol":5,"time":1641,"open":1642,"high":1614,"low":1643,"close":1644},"2025-06-30",173.06,171.06,172.41,{"symbol":5,"time":1646,"open":1647,"high":1614,"low":1648,"close":1649},"2025-06-27",171.54,170.68,172.33,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1654,"close":1655},"2025-06-26",170.37,171.56,169.35,171.36,{"symbol":5,"time":1657,"open":1658,"high":1658,"low":1659,"close":1660},"2025-06-25",174.75,170.2,170.36,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-06-24",177,177.36,171.68,172.66,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-06-23",169.04,170.74,166.5,170.54,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-06-20",162.33,164.58,161.78,163.38,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2025-06-18",163.65,164.2,159.76,161.36,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-06-17",164.17,165.34,163.27,163.44,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1678,"close":1561},"2025-06-16",163.97,165.77,{"symbol":5,"time":1696,"open":1697,"high":1573,"low":1698,"close":1699},"2025-06-13",164.65,162.38,163.02,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1566},"2025-06-12",167.72,168.25,166.49,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":1710},"2025-06-11",168.22,168.84,166.33,168.07,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-06-10",166.52,169.56,166.32,168.81,{"symbol":5,"time":1718,"open":1554,"high":1719,"low":1720,"close":1721},"2025-06-09",169.66,166.57,166.94,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1727},"2025-06-06",166.85,167.89,165.4,166.71,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1591},"2025-06-05",164.29,165.72,163.66,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-06-04",162.2,164.69,161.95,164.16,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2025-06-03",161.02,162.21,157.57,162.11,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-06-02",161.76,162.34,159.88,162,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-05-30",159.71,162.83,159,162.79,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-05-29",160.77,161.54,158.51,159.62,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-05-28",160.2,160.78,156.3,160.74,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-05-27",161.3,161.75,159.37,160.14,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-05-23",159.68,160.95,158.56,159.34,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-05-22",162.17,163,160.9,161.34,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-05-21",166.93,167.7,162.16,162.22,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1798},"2025-05-20",169,169.73,165.54,165.87,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":1804},"2025-05-19",166.05,169.32,165.75,169.14,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1807,"close":1809},"2025-05-16",159.5,167.99,166.66,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-05-15",189.32,190.86,157.35,159.13,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1821},"2025-05-14",190.55,191.28,187.34,189.86,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1827},"2025-05-13",188.1,191.91,187.9,191,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1833},"2025-05-12",187.23,187.55,184.92,186.82,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1838,"close":1839},"2025-05-09",181.34,184.55,180.88,184.07,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":1845},"2025-05-08",183.92,184.88,180.89,181.39,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1850,"close":1851},"2025-05-07",185.34,186.39,181.97,182.19,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1854,"close":1856},"2025-05-06",183.16,186.83,184.95,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-05-05",183.89,186.74,181.75,185.5,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1868},"2025-05-02",185.11,187.04,182.91,184.37,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1874},"2025-05-01",183.88,185.04,182.29,183.02,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1880},"2025-04-30",182.78,185.28,180,184.57,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1883,"close":1885},"2025-04-29",177.64,185.7,185.29,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-04-28",179,183.44,176.5,178.03,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-04-25",181.15,182.07,177.33,177.53,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1903},"2025-04-24",193.04,198.68,176.24,176.9,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1908,"close":1909},"2025-04-23",219.5,221.5,216.25,217.1,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1915},"2025-04-22",210,214.8,208.5,214.29,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1920,"close":1921},"2025-04-21",208.64,209.74,204.34,207.46,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1927},"2025-04-17",209.75,212.58,204.55,208.66,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1933},"2025-04-16",212.63,214.32,208.7,210.11,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1939},"2025-04-15",213.55,215.15,211.4,212.83,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1945},"2025-04-14",212,213.65,209.93,212.24,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1951},"2025-04-11",203.26,209.87,200.81,208.14,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1957},"2025-04-10",207.34,208.36,198.44,204.38,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1963},"2025-04-09",192.17,211.63,191.12,210.38,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-04-08",206.57,208.2,191.44,195.59,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1956},"2025-04-07",192.2,202.85,186.67,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2025-04-04",209.4,211.28,198.51,198.6,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-04-03",218.17,222.62,216.64,216.9,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-04-02",221.91,227,221.4,226.15,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-04-01",220.37,222.3,217.13,222.01,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-03-31",215.7,221.83,214.28,220.83,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2009,"close":2010},"2025-03-28",218.84,220.38,214.93,216.13,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":2015,"close":2016},"2025-03-27",220.93,222.24,218.7,219.18,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":2021,"close":2022},"2025-03-26",223.4,224.21,220.81,221.69,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2027,"close":1984},"2025-03-25",222.39,223.36,221.07,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-03-24",220.92,223.3,219.94,221.79,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-03-21",220.32,221.62,217.35,218.09,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2033},"2025-03-20",218.67,222.68,218.56,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-03-19",216.91,221.74,216.57,220.35,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-03-18",217.15,218.45,215.8,216.94,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":2062},"2025-03-17",213.52,218.85,213.27,218.16,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2025-03-14",210.35,214.99,207.54,214.61,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-03-13",211.31,213.63,208.39,209.45,{"symbol":5,"time":2076,"open":2077,"high":2077,"low":2078,"close":2079},"2025-03-12",216.68,209.59,211.33,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-03-11",215.29,216.37,212.79,213.41,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-03-10",214.37,216.99,211.87,214.62,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-03-07",219.68,220.84,212.85,218.04,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-03-06",223,224.33,218.01,219.95,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-03-05",224.15,226.81,222.96,225.96,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-03-04",235.69,235.7,222.95,223.92,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-03-03",235.47,238.59,234.8,237.79,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2112},"2025-02-28",232.5,235.86,231.37,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2025-02-27",231.15,234.94,230,231.58,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2025-02-26",231.9,234.95,229.43,229.71,{"symbol":5,"time":2140,"open":2131,"high":2141,"low":2142,"close":2143},"2025-02-25",233,229.06,232.38,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-02-24",230.7,233.33,225.89,232.09,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-02-21",234.21,235.24,231.24,232.34,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2025-02-20",237.02,238,234.02,234.43,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2166,"close":2167},"2025-02-19",236,237.13,234.36,236.34,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-02-18",231.47,236.93,230.94,236.28,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2131,"close":2178},"2025-02-14",230.95,232.65,230.6,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":2184},"2025-02-13",228.93,230.75,227.29,229.87,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2189,"close":2190},"2025-02-12",228.65,229.64,226.35,227.73,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2196},"2025-02-11",229.65,230.59,228.37,229.89,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2202},"2025-02-10",229.68,231.5,229.03,230.65,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":2207,"close":2208},"2025-02-07",231.54,233.26,229.79,230.06,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":2154},"2025-02-06",229.5,232.25,228.27,{"symbol":5,"time":2215,"open":2216,"high":2217,"low":2218,"close":2219},"2025-02-05",224.41,231.61,221.7,229.53,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":2224,"close":2225},"2025-02-04",218.53,219.97,213.11,214.22,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":2230,"close":2231},"2025-02-03",214.41,217.47,212.27,216.62,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2236,"close":2237},"2025-01-31",215.81,217.52,215.4,216.04,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-01-30",214.04,218.03,214.02,215.91,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-01-29",211.82,220.26,211.37,212.51,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-01-28",212.73,213.89,210.83,211.72,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-01-27",207.61,213.23,207.48,213.13,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2025-01-24",206.9,209.43,206.51,208.84,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2273},"2025-01-23",207.36,208.99,204.72,206.49,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2074},"2025-01-22",208.98,209.86,207.62,{"symbol":5,"time":2280,"open":1912,"high":2281,"low":2282,"close":2276},"2025-01-21",210.78,208.67,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2287,"close":2288},"2025-01-17",207.8,209.31,206.01,208.58,{"symbol":5,"time":2290,"open":2272,"high":2291,"low":2292,"close":2293},"2025-01-16",207.28,204.3,206.26,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":2298,"close":2299},"2025-01-15",206.76,207.01,203.33,204.25,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2304,"close":2305},"2025-01-14",204.05,205.41,203.15,204.47,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":2311},"2025-01-13",199.58,201.71,199.52,201.53,{"symbol":5,"time":2313,"open":2314,"high":2315,"low":2308,"close":2316},"2025-01-10",203.84,204.26,200.51,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":2322},"2025-01-08",204.03,205.74,203.73,205.23,{"symbol":5,"time":2324,"open":2293,"high":2325,"low":2326,"close":2327},"2025-01-07",207.33,203.46,203.82,{"symbol":5,"time":2329,"open":2330,"high":2271,"low":2331,"close":2332},"2025-01-06",208.57,205.4,205.63,{"symbol":5,"time":2334,"open":2260,"high":2335,"low":2336,"close":2330},"2025-01-03",208.75,205.59,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2341,"close":2342},"2025-01-02",207,207.85,204.51,205.98,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":2348},"2024-12-31",206.77,207.26,204.8,205.42,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":2354},"2024-12-30",206.17,207.41,204.15,206.27,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2024-12-27",208.68,209.36,206.2,207.95,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2363,"close":2365},"2024-12-26",208.38,210.43,210.29,{"symbol":5,"time":2367,"open":2368,"high":2074,"low":2368,"close":2074},"2024-12-24",206.28,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2374},"2024-12-23",204.64,206.85,203.58,206.71,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2024-12-20",201.52,206.68,201.45,206.05,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2024-12-19",203.51,205.64,201.99,202.26,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2024-12-18",205.16,208.28,201.61,201.76,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2397,"close":2353},"2024-12-17",202.7,204.71,201.95,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2024-12-16",205.7,206.25,202.93,203.38,{"symbol":5,"time":2405,"open":2351,"high":2372,"low":2406,"close":2407},"2024-12-13",203.86,204.66,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2024-12-12",204.36,205.22,203.18,204.85,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2024-12-11",202.5,205.04,201.65,203.96,{"symbol":5,"time":2421,"open":2422,"high":2422,"low":2423,"close":2424},"2024-12-10",203.28,200.52,201.54,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2024-12-09",207.06,207.57,202.72,202.89,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2291},"2024-12-06",205.29,207.56,204.69,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2441},"2024-12-05",203,208,200.71,204,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2446,"close":2447},"2024-12-04",215.28,216.38,213.24,215.85,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":2453},"2024-12-03",219.36,220.13,214.91,215.38,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2458,"close":2459},"2024-12-02",222,222.19,217.74,218.51,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2464,"close":2465},"2024-11-29",221.1,222.35,220.7,220.96,{"symbol":5,"time":2467,"open":2468,"high":2469,"low":2470,"close":2471},"2024-11-27",219.88,222.26,219.37,220.59,{"symbol":5,"time":2473,"open":2456,"high":2474,"low":2475,"close":2476},"2024-11-26",223.23,221.01,222.45,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2481,"close":2482},"2024-11-25",221.15,223.22,219.78,221.76,{"symbol":5,"time":2484,"open":2053,"high":2485,"low":2053,"close":2486},"2024-11-22",222.05,221.56,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":2491,"close":2492},"2024-11-21",218.33,219.11,217.21,217.41,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2497,"close":2498},"2024-11-20",217.22,218.18,215.06,217.94,{"symbol":5,"time":2500,"open":2501,"high":2502,"low":2503,"close":2504},"2024-11-19",212.04,216.93,211.65,215.12,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":2509,"close":2510},"2024-11-18",211.01,213.28,210.57,212.74,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2515,"close":2516},"2024-11-15",210.47,211.24,208.89,210.92,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":1933,"close":2521},"2024-11-14",213.1,214.45,210.85,{"symbol":5,"time":2523,"open":2524,"high":2525,"low":2261,"close":2526},"2024-11-13",213.97,215.5,213.18,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2531,"close":2532},"2024-11-12",214.47,215.25,213.5,214.06,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2535,"close":2537},"2024-11-11",212.56,215.45,214.86,{"symbol":5,"time":2539,"open":1963,"high":2540,"low":2541,"close":2542},"2024-11-08",212.84,209.18,210.7,{"symbol":5,"time":2544,"open":2065,"high":2545,"low":2285,"close":2546},"2024-11-07",210.94,208.87,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2551,"close":2552},"2024-11-06",210.31,211.98,204.88,211.2,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2557,"close":2558},"2024-11-05",200.29,203.32,198.35,203.02,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2563,"close":2564},"2024-11-04",202.45,202.96,200.3,200.82,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":2569,"close":2570},"2024-11-01",198.28,202.88,197.94,202.05,{"symbol":5,"time":2572,"open":2573,"high":2574,"low":2575,"close":2576},"2024-10-31",199.83,201.62,197.89,197.9,{"symbol":5,"time":2578,"open":2579,"high":2580,"low":2581,"close":2582},"2024-10-30",201.22,202.37,199.04,199.81,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":2588},"2024-10-29",201.51,202.66,200.64,200.91,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":2594},"2024-10-28",200.44,201.72,200.01,201.42,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2599,"close":2310},"2024-10-25",203.43,203.7,199.23,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2605},"2024-10-24",202.52,204.5,202.01,203.29,{"symbol":5,"time":2607,"open":2608,"high":2438,"low":2308,"close":2609},"2024-10-23",199.75,202.36,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":2614,"close":2615},"2024-10-22",191.93,199.87,188.94,199.67,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-10-21",196.88,197.67,195.65,197.17,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":2627},"2024-10-18",197.12,198.32,195.53,197.29,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2633},"2024-10-17",198.47,198.86,195.52,195.74,{"symbol":5,"time":2635,"open":2636,"high":2575,"low":2637,"close":2638},"2024-10-16",193.96,193.02,197.7,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2644},"2024-10-15",194.23,195.83,193.29,194.02,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-10-14",191.22,193.39,190.6,193.23,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":2655,"close":2656},"2024-10-11",188.85,191.23,188.43,190.35,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2662},"2024-10-10",187.67,188.52,187.13,187.99,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-10-09",188.18,188.42,187.15,187.74,{"symbol":5,"time":2670,"open":2671,"high":2653,"low":2672,"close":2673},"2024-10-08",186.64,185.72,187.94,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2678,"close":2679},"2024-10-07",185.42,186.26,183.94,184.98,{"symbol":5,"time":2681,"open":2682,"high":2683,"low":2684,"close":2676},"2024-10-04",184.47,185.51,182.87,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":2690},"2024-10-03",182.31,183.56,181.87,183.36,{"symbol":5,"time":2692,"open":2693,"high":2694,"low":2695,"close":2696},"2024-10-02",181.63,182.56,180.61,182.45,{"symbol":5,"time":2698,"open":2699,"high":2700,"low":1888,"close":2701},"2024-10-01",180.24,181.88,181.31,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2707},"2024-09-30",178.08,179.95,177.52,179.65,{"symbol":5,"time":2709,"open":2710,"high":2711,"low":2712,"close":2713},"2024-09-27",177.4,179.39,176.91,178.38,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2710},"2024-09-26",177.15,177.79,175.98,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2024-09-25",177.51,178.41,174.21,176.8,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":2730},"2024-09-24",178.23,178.95,176.01,177.35,{"symbol":5,"time":2732,"open":1888,"high":2733,"low":2734,"close":2735},"2024-09-23",179.53,177.65,179.31,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2740,"close":2741},"2024-09-20",178.18,178.25,176.17,177.61,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":2746,"close":2747},"2024-09-19",176.88,178.89,175.71,178.78,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2752,"close":2753},"2024-09-18",175.61,176.76,174.61,175.23,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2758,"close":2759},"2024-09-17",175.47,176.34,174.43,175.3,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":2764,"close":2765},"2024-09-16",175.56,176.48,174.6,175.35,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":2770,"close":2771},"2024-09-13",174,175.48,173.85,174.89,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2776,"close":2777},"2024-09-12",171.5,173.88,171.35,173.63,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2782,"close":2783},"2024-09-11",171.48,171.67,167.66,171.02,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":2789},"2024-09-10",172.85,173.45,170.81,172.4,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2794,"close":2795},"2024-09-09",171.27,173.02,170.67,172.44,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":2800,"close":2801},"2024-09-06",172.51,173.51,169.86,170.02,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2806,"close":2798},"2024-09-05",173.98,174.03,171.23,{"symbol":5,"time":2808,"open":2809,"high":2810,"low":2811,"close":2812},"2024-09-04",174.13,174.59,172.7,173.62,{"symbol":5,"time":2814,"open":2758,"high":2756,"low":2815,"close":2816},"2024-09-03",173.11,173.91,{"symbol":5,"time":2818,"open":1622,"high":2819,"low":2820,"close":2764},"2024-08-30",174.81,172.79,{"symbol":5,"time":2822,"open":2795,"high":2823,"low":2824,"close":2825},"2024-08-29",173.49,171.71,172.95,{"symbol":5,"time":2827,"open":2828,"high":1621,"low":2829,"close":2830},"2024-08-28",170.4,169.88,171.83,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":1795,"close":2835},"2024-08-27",169.83,170.66,170.17,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-08-26",170.05,171.12,169.57,169.85,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2847},"2024-08-23",169.36,169.97,168.44,169.81,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2852,"close":2853},"2024-08-22",168.38,169.21,168.06,168.79,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2858,"close":2859},"2024-08-21",167.41,168.41,166.7,168.33,{"symbol":5,"time":2861,"open":1596,"high":2862,"low":1584,"close":2863},"2024-08-20",169.77,168.04,{"symbol":5,"time":2865,"open":2866,"high":2857,"low":2867,"close":2868},"2024-08-19",167.63,167.13,167.91,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2873,"close":2874},"2024-08-16",165.47,167.43,165.05,167.32,{"symbol":5,"time":2876,"open":2877,"high":1556,"low":1738,"close":1731},"2024-08-15",165,{"symbol":5,"time":2879,"open":2880,"high":2881,"low":2882,"close":2883},"2024-08-14",162.25,164.35,162.02,164.03,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2888,"close":2889},"2024-08-13",161.25,162.57,160.85,162.46,{"symbol":5,"time":2891,"open":1750,"high":2892,"low":2893,"close":2894},"2024-08-12",162.92,160.49,161.1,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":1780,"close":2899},"2024-08-09",159.95,161.77,161.59,{"symbol":5,"time":2901,"open":2902,"high":2903,"low":2904,"close":2905},"2024-08-08",156.89,160.44,156.41,160.15,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2910,"close":2911},"2024-08-07",159.01,160.84,155.96,156.22,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2024-08-06",155.49,159.39,154.64,157.34,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2922,"close":2923},"2024-08-05",157.46,159.67,154.17,154.77,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2928,"close":2929},"2024-08-02",160.07,161.01,157.5,158.92,{"symbol":5,"time":2931,"open":1687,"high":2932,"low":2933,"close":2934},"2024-08-01",165.56,161.11,161.39,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2939,"close":2940},"2024-07-31",163.58,164.54,162.98,163.57,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2945,"close":2946},"2024-07-30",163.74,164.47,162.51,163.11,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2951,"close":2952},"2024-07-29",160.5,163.91,160.21,162.71,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2902,"close":2957},"2024-07-26",156.99,160.16,159.94,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2910,"close":2962},"2024-07-25",161.6,162.47,156.01,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2968},"2024-07-24",160,161.73,158.76,161.16,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":2974},"2024-07-23",158.13,159.21,157.12,157.22,{"symbol":5,"time":2976,"open":2977,"high":2967,"low":2978,"close":2979},"2024-07-22",157.04,156.35,158.63,{"symbol":5,"time":2981,"open":2982,"high":2983,"low":2984,"close":2985},"2024-07-19",158.39,158.81,155.55,156.04,{"symbol":5,"time":2987,"open":2988,"high":2897,"low":2989,"close":2990},"2024-07-18",157.74,157.05,157.69,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2977,"close":2995},"2024-07-17",157.06,158.62,157.96,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":3000,"close":3001},"2024-07-16",155.81,157.44,155.29,157.14,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3006,"close":3007},"2024-07-15",154.19,155.76,153.77,155.39,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":3012,"close":3013},"2024-07-12",151.88,154.44,151.59,153.2,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3018,"close":3019},"2024-07-11",149.24,151.46,148.58,151.25,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":3024,"close":3025},"2024-07-10",150.86,150.94,146.46,148.89,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-07-09",150.96,151.97,150.18,151.09,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2024-07-08",150,151.28,149.71,150.98,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":3042,"close":3043},"2024-07-05",149.08,150.57,148.13,150.51,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2024-07-03",149.42,149.97,148.16,148.79,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3052,"close":3054},"2024-07-02",146.77,149.46,149.39,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3060},"2024-07-01",149.55,150.07,147.05,147.14,{"symbol":5,"time":3062,"open":3063,"high":3063,"low":3064,"close":3065},"2024-06-28",149.64,147.94,149.04,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3070,"close":3040},"2024-06-27",150.02,150.23,148.36,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3073,"close":3075},"2024-06-26",147.74,150.05,149.75,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":3080,"close":3081},"2024-06-25",150.4,150.69,148.54,148.88,{"symbol":5,"time":3083,"open":3084,"high":3085,"low":3086,"close":3087},"2024-06-24",149.7,151.82,149.1,150.27,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":3093},"2024-06-21",150.41,151.12,148.68,149.79,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":3098,"close":3099},"2024-06-20",148.99,150.56,148.42,149.94,{"symbol":5,"time":3101,"open":3102,"high":3103,"low":3104,"close":3105},"2024-06-18",150.46,150.58,148.18,149.49,{"symbol":5,"time":3107,"open":3108,"high":3109,"low":3110,"close":3111},"2024-06-17",148.27,150.08,147.46,149.73,{"symbol":5,"time":3113,"open":3114,"high":3115,"low":3116,"close":3117},"2024-06-14",147.45,149.25,146.97,148.94,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3122,"close":3123},"2024-06-13",147.66,148.31,146.25,148.26,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":3129},"2024-06-12",150.62,150.68,147.68,148.02,{"symbol":5,"time":3131,"open":3040,"high":3132,"low":3133,"close":3134},"2024-06-11",149.15,147.38,148,{"symbol":5,"time":3136,"open":3137,"high":3078,"low":3138,"close":3139},"2024-06-10",150.34,148.1,149.6,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":3144,"close":3145},"2024-06-07",150.79,152.18,150.42,151.42,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":3081,"close":3097},"2024-06-06",149.36,151.36,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":3155},"2024-06-05",148.74,150.03,147.84,149.31,{"symbol":5,"time":3157,"open":3120,"high":3158,"low":3159,"close":3160},"2024-06-04",148.8,147.52,147.99,{"symbol":5,"time":3162,"open":3163,"high":3074,"low":3164,"close":3165},"2024-06-03",149.48,146.76,148.47,{"symbol":5,"time":3167,"open":3168,"high":3169,"low":3170,"close":3171},"2024-05-31",147.8,149.86,146.79,149.76,{"symbol":5,"time":3173,"open":3174,"high":3092,"low":3175,"close":3176},"2024-05-30",147.98,146.8,147.88,{"symbol":5,"time":3178,"open":3179,"high":3180,"low":3181,"close":3182},"2024-05-29",147.11,148.3,146.71,147.82,{"symbol":5,"time":3184,"open":3185,"high":3186,"low":3187,"close":3098},"2024-05-28",149.77,150.76,147.57,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":3137},"2024-05-24",150.89,151.26,149.83,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":3197,"close":3198},"2024-05-23",152.83,152.92,149.9,150.2,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3203,"close":3204},"2024-05-22",152.88,153.21,151.87,152.57,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":3087,"close":3209},"2024-05-21",151.08,153.26,152.77,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3186,"close":3214},"2024-05-20",152.72,153.05,151.34,{"symbol":5,"time":3216,"open":3217,"high":3217,"low":3218,"close":3219},"2024-05-17",153.5,151.93,152.71,{"symbol":5,"time":3221,"open":3222,"high":3223,"low":3219,"close":3224},"2024-05-16",155,155.75,152.84,{"symbol":5,"time":3226,"open":3227,"high":3228,"low":3227,"close":3229},"2024-05-15",153.73,155.66,155.01,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":3234,"close":3235},"2024-05-14",153.48,154.25,152.6,153.68,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":3240,"close":3241},"2024-05-13",154.85,155.23,152.4,153.22,{"symbol":5,"time":3243,"open":3244,"high":3245,"low":3246,"close":3247},"2024-05-10",155.38,155.53,154.2,154.22,{"symbol":5,"time":3249,"open":3250,"high":3251,"low":3252,"close":3253},"2024-05-09",153.19,154.78,153.14,154.67,{"symbol":5,"time":3255,"open":3256,"high":3257,"low":3258,"close":3259},"2024-05-08",152.9,153.61,152.03,153.29,{"symbol":5,"time":3261,"open":3262,"high":3252,"low":3263,"close":3264},"2024-05-07",150.71,150.61,153.04,{"symbol":5,"time":3266,"open":3139,"high":3267,"low":3268,"close":3269},"2024-05-06",150.66,149.35,150.59,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":3275},"2024-05-03",149.01,149.51,147.73,149.22,{"symbol":5,"time":3277,"open":3278,"high":3278,"low":3279,"close":3280},"2024-05-02",149.85,148.43,149.17,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":3285,"close":3286},"2024-05-01",152.1,152.66,148.76,148.86,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":3143,"close":3291},"2024-04-30",153.36,153.95,152.67,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":3297},"2024-04-29",156,156.38,153.44,154.32,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":3212,"close":3302},"2024-04-26",153.1,156.92,155.89,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3307,"close":3259},"2024-04-25",151.64,153.52,150.32,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":3313},"2024-04-24",155.44,155.88,151.9,152.25,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3306,"close":3007},"2024-04-23",159.23,159.56,{"symbol":5,"time":3319,"open":3320,"high":3185,"low":3134,"close":3158},"2024-04-22",149.28,{"symbol":5,"time":3322,"open":3323,"high":3324,"low":3325,"close":3326},"2024-04-19",147.01,148.66,145.98,148.62,{"symbol":5,"time":3328,"open":3329,"high":3176,"low":3330,"close":3331},"2024-04-18",146.5,146.31,146.91,{"symbol":5,"time":3333,"open":3334,"high":3152,"low":3335,"close":3336},"2024-04-17",147.6,146.93,147.1,{"symbol":5,"time":3338,"open":3339,"high":3340,"low":3341,"close":3342},"2024-04-16",148.61,149.16,146.06,146.4,{"symbol":5,"time":3344,"open":3212,"high":3345,"low":3048,"close":3346},"2024-04-15",153.01,148.19,{"symbol":5,"time":3348,"open":3349,"high":3350,"low":3267,"close":3351},"2024-04-12",152.44,153.35,151.2,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":3356,"close":3357},"2024-04-11",153.6,154.45,152.01,153.59,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":3362,"close":3363},"2024-04-10",153.71,155.13,153.51,153.78,{"symbol":5,"time":3365,"open":3366,"high":2982,"low":3367,"close":3244},"2024-04-09",158.23,154.36,{"symbol":5,"time":3369,"open":2917,"high":3370,"low":3371,"close":3372},"2024-04-08",158.27,156.72,157.85,{"symbol":5,"time":3374,"open":3375,"high":3376,"low":3361,"close":3377},"2024-04-05",155.86,157.84,157.38,{"symbol":5,"time":3379,"open":3380,"high":1815,"low":2923,"close":3381},"2024-04-04",158.6,154.91,{"symbol":5,"time":3383,"open":3384,"high":3385,"low":3386,"close":3386},"2024-04-03",158.48,159.35,157.68,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":3391,"close":3370},"2024-04-02",158.57,159.75,157.53,{"symbol":5,"time":3393,"open":3394,"high":3395,"low":3396,"close":3389},"2024-04-01",159.74,159.92,158.41,{"symbol":5,"time":3398,"open":2921,"high":3399,"low":3400,"close":3401},"2024-03-28",159.99,158.88,159.82,{"symbol":5,"time":3403,"open":3404,"high":3405,"low":3406,"close":3407},"2024-03-27",159.25,159.9,157.8,159.33,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3412,"close":3413},"2024-03-26",157.26,158.78,157.1,158.67,{"symbol":5,"time":3415,"open":3416,"high":3417,"low":3228,"close":3418},"2024-03-25",156.24,156.91,156.78,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":2910,"close":3423},"2024-03-22",156.5,157.33,156.29,{"symbol":5,"time":3425,"open":3426,"high":3427,"low":3428,"close":3429},"2024-03-21",155.98,156.86,155.48,156.36,{"symbol":5,"time":3431,"open":3432,"high":3433,"low":3434,"close":2914},"2024-03-20",154,155.62,153.43,{"symbol":5,"time":3436,"open":3437,"high":3438,"low":3439,"close":3440},"2024-03-19",152.38,154.52,152,154.31,{"symbol":5,"time":3442,"open":3058,"high":3443,"low":3058,"close":3444},"2024-03-18",152.42,152.15,{"symbol":5,"time":3446,"open":3180,"high":3186,"low":3346,"close":3447},"2024-03-15",149.63,{"symbol":5,"time":3449,"open":3450,"high":3029,"low":3451,"close":3099},"2024-03-14",151.66,149.26,{"symbol":5,"time":3453,"open":3454,"high":3455,"low":3075,"close":3456},"2024-03-13",150.3,151.72,151.05,{"symbol":5,"time":3458,"open":3109,"high":3191,"low":3459,"close":3460},"2024-03-12",149.78,150.65,{"symbol":5,"time":3462,"open":3463,"high":3085,"low":3464,"close":3465},"2024-03-11",151.45,149.14,149.74,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":3470,"close":3471},"2024-03-08",150.21,151.8,149.95,151.24,{"symbol":5,"time":3473,"open":3474,"high":3475,"low":3169,"close":3087},"2024-03-07",151.37,152.19,{"symbol":5,"time":3477,"open":3043,"high":3478,"low":3479,"close":3480},"2024-03-06",151.5,149.92,150.64,{"symbol":5,"time":3482,"open":3468,"high":3149,"low":3483,"close":3470},"2024-03-05",149.66,{"symbol":5,"time":3485,"open":3486,"high":3190,"low":3487,"close":3488},"2024-03-04",150.13,149.11,149.99,{"symbol":5,"time":3490,"open":3139,"high":3491,"low":3492,"close":3493},"2024-03-01",151.14,149.38,150.35,{"symbol":5,"time":3495,"open":3496,"high":3047,"low":3497,"close":3498},"2024-02-29",148.59,147.47,149.27,{"symbol":5,"time":3500,"open":3142,"high":3029,"low":3501,"close":3502},"2024-02-28",146.01,147.95,{"symbol":5,"time":3504,"open":3505,"high":3207,"low":3506,"close":3460},"2024-02-27",150.44,149.67,{"symbol":5,"time":3508,"open":3509,"high":3455,"low":3510,"close":3028},"2024-02-26",149.93,149.65,{"symbol":5,"time":3512,"open":3513,"high":3514,"low":3139,"close":3186},"2024-02-23",150.19,151.56,{"symbol":5,"time":3516,"open":3517,"high":3505,"low":3518,"close":3519},"2024-02-22",148.95,148.57,150.11,{"symbol":5,"time":3521,"open":3522,"high":3176,"low":3523,"close":3524},"2024-02-21",147.63,146.34,147.64,{"symbol":5,"time":3526,"open":3502,"high":3340,"low":3527,"close":3528},"2024-02-20",147.59,147.93,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":3533,"close":3534},"2024-02-16",148.32,148.65,147.31,148.04,{"symbol":5,"time":3536,"open":3537,"high":3538,"low":3539,"close":3540},"2024-02-15",145.73,148.07,145.44,148.01,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3545,"close":3546},"2024-02-14",144.16,145.21,142.98,144.98,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":3551,"close":3552},"2024-02-13",143.7,144.35,142.47,143.58,{"symbol":5,"time":3554,"open":3555,"high":3556,"low":3549,"close":3557},"2024-02-12",144.31,144.86,144.23,{"symbol":5,"time":3559,"open":3560,"high":3561,"low":3562,"close":3557},"2024-02-09",143.38,144.34,142.74,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3567,"close":3568},"2024-02-08",142.25,143.67,142.14,143.55,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":3574},"2024-02-07",141.11,143.77,140.26,142.71,{"symbol":5,"time":3576,"open":1520,"high":3577,"low":3578,"close":3579},"2024-02-06",141.89,137.13,141.09,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3584,"close":3585},"2024-02-05",144.46,145.28,143.6,144.15,{"symbol":5,"time":3587,"open":3588,"high":3589,"low":3590,"close":3591},"2024-02-02",144.27,145.87,143.49,144.9,{"symbol":5,"time":3593,"open":3594,"high":3595,"low":3596,"close":3597},"2024-02-01",142.17,143.98,141.83,143.94,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3602,"close":3603},"2024-01-31",144.41,144.82,141.85,141.87,{"symbol":5,"time":3605,"open":3606,"high":3607,"low":3608,"close":1533},"2024-01-30",143.35,144.2,142.62,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3613,"close":3614},"2024-01-29",140.69,143.12,140.68,142.91,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":3619,"close":3620},"2024-01-26",140.56,141.75,140.17,141.34,{"symbol":5,"time":3622,"open":3623,"high":3579,"low":3624,"close":3625},"2024-01-25",140.89,139.79,140.66,{"symbol":5,"time":3627,"open":3628,"high":3629,"low":3630,"close":1435},"2024-01-24",141.06,141.69,139.74,{"symbol":5,"time":3632,"open":3633,"high":3634,"low":1445,"close":3635},"2024-01-23",140.78,141.01,140.6,{"symbol":5,"time":3637,"open":3638,"high":3639,"low":3638,"close":3640},"2024-01-22",139.53,140.64,140.52,{"symbol":5,"time":3642,"open":3643,"high":3644,"low":1405,"close":3645},"2024-01-19",138.21,139.35,139.02,{"symbol":5,"time":3647,"open":3648,"high":3649,"low":3650,"close":3651},"2024-01-18",138,138.71,136.93,137.81,{"symbol":5,"time":3653,"open":1414,"high":3654,"low":3655,"close":3656},"2024-01-17",137.99,136.48,137.44,{"symbol":5,"time":3658,"open":3659,"high":3660,"low":3661,"close":1414},"2024-01-16",136.3,137.25,135.97,{"symbol":5,"time":3663,"open":3664,"high":3665,"low":3666,"close":3667},"2024-01-12",136.99,137.15,136.25,136.92,{"symbol":5,"time":3669,"open":1503,"high":1503,"low":3670,"close":3671},"2024-01-11",135.13,136.39,{"symbol":5,"time":3673,"open":1354,"high":3655,"low":3674,"close":3675},"2024-01-10",134.94,135.4,{"symbol":5,"time":3677,"open":3678,"high":1502,"low":3678,"close":3679},"2024-01-09",134.34,135.1,{"symbol":5,"time":3681,"open":3682,"high":3683,"low":3684,"close":3685},"2024-01-08",134.3,135.27,133.67,135.23,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3690,"close":1338},"2024-01-05",133.21,133.7,132.15,{"symbol":5,"time":3692,"open":3693,"high":3694,"low":3695,"close":3696},"2024-01-04",132.16,133.28,131.95,133,{"symbol":5,"time":3698,"open":3699,"high":3699,"low":3700,"close":3701},"2024-01-03",133.01,131.41,131.75,{"symbol":5,"time":3703,"open":3704,"high":3684,"low":3705,"close":3706},"2024-01-02",132.33,131.94,133.08,{"symbol":5,"time":3708,"open":3709,"high":1499,"low":1467,"close":3710},"2023-12-29",133.41,132.84,{"symbol":5,"time":3712,"open":1339,"high":3713,"low":1339,"close":3714},"2023-12-28",133.84,133.38,{"symbol":5,"time":3716,"open":1368,"high":3717,"low":1368,"close":3699},"2023-12-27",133.25,{"symbol":5,"time":3719,"open":3720,"high":3721,"low":3722,"close":1350},"2023-12-26",133.43,133.58,132.36,{"symbol":5,"time":3724,"open":1460,"high":3725,"low":3726,"close":3727},"2023-12-22",134.2,133.12,133.61,{"symbol":5,"time":3729,"open":3730,"high":3731,"low":1333,"close":3688},"2023-12-21",133.14,134.11,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":3736,"close":3737},"2023-12-20",133.46,134.8,132.68,132.74,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":3742,"close":1327},"2023-12-19",134.08,134.77,133.56,{"symbol":5,"time":3744,"open":3745,"high":3683,"low":1350,"close":3746},"2023-12-18",133.6,134.49,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3699},"2023-12-15",133.65,134.33,132.35,{"symbol":5,"time":3753,"open":1466,"high":3754,"low":3755,"close":1456},"2023-12-14",136.49,134.26,{"symbol":5,"time":3757,"open":3758,"high":3759,"low":3760,"close":3761},"2023-12-13",134.15,135.36,133.39,135.22,{"symbol":5,"time":3763,"open":1494,"high":3764,"low":3765,"close":3746},"2023-12-12",134.68,133.57,{"symbol":5,"time":3767,"open":3696,"high":3768,"low":3769,"close":3770},"2023-12-11",134.66,132.45,133.92,{"symbol":5,"time":3772,"open":3773,"high":3774,"low":3775,"close":3722},"2023-12-08",131.5,132.58,131.46,{"symbol":5,"time":3777,"open":3773,"high":3778,"low":3779,"close":3780},"2023-12-07",131.55,130.27,131.42,{"symbol":5,"time":3782,"open":3783,"high":1302,"low":3784,"close":3785},"2023-12-06",131,130.09,131.09,{"symbol":5,"time":3787,"open":1332,"high":3788,"low":3789,"close":1280},"2023-12-05",130.99,129.6,{"symbol":5,"time":3791,"open":3792,"high":3775,"low":3793,"close":3794},"2023-12-04",130.11,129.83,130.35,{"symbol":5,"time":3796,"open":3797,"high":3798,"low":1267,"close":3799},"2023-12-01",129.97,131.25,130.61,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3799},"2023-11-30",129.22,130.7,128.43,{"symbol":5,"time":3806,"open":3807,"high":3808,"low":3809,"close":3810},"2023-11-29",127.97,129.76,127.8,129.36,{"symbol":5,"time":3812,"open":3813,"high":3807,"low":3814,"close":3815},"2023-11-28",127.02,126.68,127.47,{"symbol":5,"time":3817,"open":3818,"high":3819,"low":3818,"close":3820},"2023-11-27",125.42,126.63,126.53,{"symbol":5,"time":3822,"open":3823,"high":3824,"low":3825,"close":1159},"2023-11-24",125.5,126.27,125.48,{"symbol":5,"time":3827,"open":3828,"high":3829,"low":1251,"close":3830},"2023-11-22",125.53,125.89,125.45,{"symbol":5,"time":3832,"open":3833,"high":3834,"low":3835,"close":3836},"2023-11-21",124.5,125.33,124.11,125.09,{"symbol":5,"time":3838,"open":3839,"high":3840,"low":3841,"close":3842},"2023-11-20",123.98,124.44,121.87,124.08,{"symbol":5,"time":3844,"open":3845,"high":1243,"low":3846,"close":3842},"2023-11-17",125.27,123.68,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":1218,"close":3851},"2023-11-16",126.64,127.94,124.83,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":3856,"close":3857},"2023-11-15",123.18,125.68,122.15,125.24,{"symbol":5,"time":3859,"open":3860,"high":3861,"low":3862,"close":3863},"2023-11-14",122.41,123.12,122,122.16,{"symbol":5,"time":3865,"open":3866,"high":3867,"low":3868,"close":3869},"2023-11-13",121.34,122.2,121.07,121.56,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":3875},"2023-11-10",119.95,121.84,119.51,121.51,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":3880,"close":3881},"2023-11-09",119.66,119.92,118.42,119.38,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":3886,"close":3887},"2023-11-08",119.23,120.72,118.66,120.13,{"symbol":5,"time":3889,"open":3890,"high":3891,"low":3892,"close":3893},"2023-11-07",119.78,119.94,118.99,119.21,{"symbol":5,"time":3895,"open":3896,"high":3897,"low":3898,"close":3899},"2023-11-06",119.42,119.98,118.78,119.64,{"symbol":5,"time":3901,"open":3902,"high":3903,"low":3904,"close":3905},"2023-11-03",119.31,120.11,118.77,119.54,{"symbol":5,"time":3907,"open":3908,"high":3909,"low":3910,"close":3911},"2023-11-02",115.88,117.87,114.32,117.81,{"symbol":5,"time":3913,"open":3914,"high":3915,"low":3916,"close":3917},"2023-11-01",114.08,115.22,113.59,114.93,{"symbol":5,"time":3919,"open":3920,"high":3921,"low":3922,"close":3923},"2023-10-31",113.64,114.92,113.11,113.75,{"symbol":5,"time":3925,"open":3926,"high":3927,"low":3928,"close":3929},"2023-10-30",113.27,113.61,111.53,112.94,{"symbol":5,"time":3931,"open":3932,"high":3933,"low":3934,"close":3935},"2023-10-27",114.14,114.9,112.17,112.46,{"symbol":5,"time":3937,"open":3938,"high":3939,"low":3940,"close":3941},"2023-10-26",114.09,115.3,113,114.26,{"symbol":5,"time":3943,"open":3944,"high":3945,"low":3946,"close":3947},"2023-10-25",114.85,117.14,113.92,114.12,{"symbol":5,"time":3949,"open":3950,"high":3951,"low":3952,"close":3953},"2023-10-24",113.14,116.79,112.41,115.45,{"symbol":5,"time":3955,"open":3956,"high":3957,"low":3958,"close":3959},"2023-10-23",109.9,110.98,109.12,109.61,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3964,"close":3965},"2023-10-20",112.86,113.23,110.26,110.5,{"symbol":5,"time":3967,"open":3968,"high":3969,"low":3970,"close":3971},"2023-10-19",112.9,113.83,111.58,111.97,{"symbol":5,"time":3973,"open":3944,"high":3974,"low":3968,"close":3975},"2023-10-18",114.88,113.08,{"symbol":5,"time":3977,"open":3978,"high":3979,"low":3980,"close":3981},"2023-10-17",113.06,115.38,112.81,114.99,{"symbol":5,"time":3983,"open":3946,"high":3947,"low":3984,"close":3985},"2023-10-16",112.85,113.58,{"symbol":5,"time":3987,"open":3988,"high":3989,"low":3990,"close":3991},"2023-10-13",112.47,113.35,111.87,112.48,{"symbol":5,"time":3993,"open":3994,"high":3995,"low":3996,"close":3997},"2023-10-12",113.28,113.96,111.95,112.68,{"symbol":5,"time":3999,"open":4000,"high":4001,"low":3997,"close":4002},"2023-10-11",114.87,115.48,113.55,{"symbol":5,"time":4004,"open":4005,"high":4006,"low":3946,"close":4007},"2023-10-10",114.52,115.18,114.65,{"symbol":5,"time":4009,"open":4010,"high":4011,"low":4010,"close":4012},"2023-10-09",112.64,114.83,114.36,{"symbol":5,"time":4014,"open":4015,"high":4016,"low":4017,"close":4018},"2023-10-06",113.25,114.95,112.76,114.06,{"symbol":5,"time":4020,"open":4021,"high":4022,"low":4023,"close":4024},"2023-10-05",112.73,113.34,111.78,113.15,{"symbol":5,"time":4026,"open":4027,"high":4028,"low":4029,"close":4030},"2023-10-04",111.28,113.09,110.42,112.97,{"symbol":5,"time":4032,"open":4033,"high":3934,"low":4034,"close":4035},"2023-10-03",111.94,110.16,111.05,{"symbol":5,"time":4037,"open":4038,"high":4039,"low":4040,"close":3984},"2023-10-02",112.09,113.36,111.79,{"symbol":5,"time":4042,"open":4043,"high":3910,"low":4044,"close":4045},"2023-09-29",114,112.53,112.96,{"symbol":5,"time":4047,"open":4015,"high":4048,"low":4049,"close":4002},"2023-09-28",113.91,113.01,{"symbol":5,"time":4051,"open":4052,"high":4053,"low":4054,"close":4055},"2023-09-27",114.86,115.41,112.4,113.19,{"symbol":5,"time":4057,"open":4058,"high":4059,"low":4060,"close":4061},"2023-09-26",115.28,115.96,114.5,114.56,{"symbol":5,"time":4063,"open":4064,"high":4065,"low":4066,"close":4067},"2023-09-25",115.64,116.38,115.46,116.09,{"symbol":5,"time":4069,"open":4070,"high":4071,"low":4064,"close":4072},"2023-09-22",116.74,116.95,116.08,{"symbol":5,"time":4074,"open":4075,"high":4076,"low":4077,"close":4078},"2023-09-21",119.04,119.13,116.66,116.72,[4080,4086,4091,4096,4101,4106,4111,4116,4121,4126,4131,4136,4141,4146,4150,4155,4160,4165,4170,4175,4180,4183,4188,4192,4197,4202,4207,4212,4217,4222,4227,4232,4237,4242,4247,4252,4257,4262,4267,4272,4277,4282,4287,4292,4297,4302,4307,4312,4317,4322,4327,4332,4337,4342,4346,4351,4355,4360,4365,4369,4373,4378,4383,4388,4393,4398,4403,4408,4413,4418,4423,4428,4432,4437,4442,4446,4451,4456,4460,4465,4470,4475,4480,4485,4490,4495,4499,4504,4509,4514,4518,4522,4527,4532,4536,4541,4546,4551,4556,4561,4566,4571,4576,4581,4586,4591,4596,4600,4605,4610,4615,4620,4625,4630,4635,4640,4645,4650,4655,4660,4665,4670,4675,4680,4685,4690,4695,4700,4705,4710,4715,4720,4725,4730,4735,4740,4745,4750,4755,4760,4765,4770,4775,4780,4785,4790,4795,4800,4805,4810,4815,4819,4824,4829,4834,4839,4844,4849,4854,4858,4863,4867,4872,4877,4882,4887,4892,4897,4901,4904,4909,4914,4918,4922,4925,4929,4933,4938,4941,4946,4951,4956,4961,4965,4970,4975,4979,4983,4987,4992,4997,5002,5006,5011,5015,5020,5025,5030,5035,5040,5044,5049,5054,5059,5064,5069,5074,5079,5084,5088,5092,5097,5100,5106,5111,5116,5121,5125,5127,5131,5136,5141,5145,5150,5154,5159,5164,5169,5172,5177,5182,5187,5192,5195,5200,5205,5210,5214,5219,5223,5228,5232,5237,5242,5247,5252,5257,5262,5267,5271,5275,5279,5284,5289,5294,5299,5304,5309,5314,5319,5324,5328,5333,5338,5343,5348,5352],{"symbol":4081,"time":17,"open":4082,"high":4083,"low":4084,"close":4085},"SPY",761.31,762,757.97,761.69,{"symbol":4081,"time":23,"open":4087,"high":4088,"low":4089,"close":4090},763.15,763.57,759.96,762.6,{"symbol":4081,"time":29,"open":4092,"high":4093,"low":4094,"close":4095},759.5,761.67,749.6,754.05,{"symbol":4081,"time":35,"open":4097,"high":4098,"low":4099,"close":4100},760.12,760.35,756.15,757.39,{"symbol":4081,"time":41,"open":4102,"high":4103,"low":4104,"close":4105},759,763.52,757.93,760.88,{"symbol":4081,"time":47,"open":4107,"high":4108,"low":4109,"close":4110},764.72,766.38,763.6,764.29,{"symbol":4081,"time":53,"open":4112,"high":4113,"low":4114,"close":4115},758.03,760.11,756.64,757.83,{"symbol":4081,"time":59,"open":4117,"high":4118,"low":4119,"close":4120},764.08,764.47,760.94,762.4,{"symbol":4081,"time":65,"open":4122,"high":4123,"low":4124,"close":4125},769.07,769.7,765.14,765.96,{"symbol":4081,"time":70,"open":4127,"high":4128,"low":4129,"close":4130},772.01,772.87,769,770.19,{"symbol":4081,"time":76,"open":4132,"high":4133,"low":4134,"close":4135},767.9,774.03,767.45,773.17,{"symbol":4081,"time":81,"open":4137,"high":4138,"low":4139,"close":4140},762.45,766.43,761.73,765.16,{"symbol":4081,"time":87,"open":4142,"high":4143,"low":4144,"close":4145},762.01,764.67,759.48,761.78,{"symbol":4081,"time":93,"open":4147,"high":4148,"low":4107,"close":4149},767.33,768,767.05,{"symbol":4081,"time":99,"open":4151,"high":4152,"low":4153,"close":4154},771.76,775.3,768.31,769.35,{"symbol":4081,"time":105,"open":4156,"high":4157,"low":4158,"close":4159},768.5,772.36,767.16,771.1,{"symbol":4081,"time":111,"open":4161,"high":4162,"low":4163,"close":4164},764.73,767.35,763.93,766.08,{"symbol":4081,"time":117,"open":4166,"high":4167,"low":4168,"close":4169},766.16,766.78,763.05,765.91,{"symbol":4081,"time":121,"open":4171,"high":4172,"low":4173,"close":4174},764.78,765.22,762.08,763.47,{"symbol":4081,"time":126,"open":4176,"high":4177,"low":4178,"close":4179},766.05,767.85,764.17,765.72,{"symbol":4081,"time":131,"open":4125,"high":4181,"low":4182,"close":4090},768.15,762.04,{"symbol":4081,"time":136,"open":4184,"high":4185,"low":4186,"close":4187},770.36,772.47,768.1,769.06,{"symbol":4081,"time":142,"open":4189,"high":4190,"low":4191,"close":4134},768.7,769.5,766.92,{"symbol":4081,"time":147,"open":4193,"high":4194,"low":4195,"close":4196},776.18,776.78,772.51,772.67,{"symbol":4081,"time":152,"open":4198,"high":4199,"low":4200,"close":4201},778.54,778.8,775.43,776.34,{"symbol":4081,"time":158,"open":4203,"high":4204,"low":4205,"close":4206},774.87,779.37,774.11,777.88,{"symbol":4081,"time":164,"open":4208,"high":4209,"low":4210,"close":4211},774.71,774.9,771.28,772.49,{"symbol":4081,"time":167,"open":4213,"high":4214,"low":4215,"close":4216},774.53,774.61,769.2,770.56,{"symbol":4081,"time":172,"open":4218,"high":4219,"low":4220,"close":4221},772.6,775.05,771.62,773.03,{"symbol":4081,"time":177,"open":4223,"high":4224,"low":4225,"close":4226},771.02,773.92,769.61,773.26,{"symbol":4081,"time":182,"open":4228,"high":4229,"low":4230,"close":4231},770.21,771.82,767.46,768.56,{"symbol":4081,"time":187,"open":4233,"high":4234,"low":4235,"close":4236},775.85,776.85,769.51,769.79,{"symbol":4081,"time":192,"open":4238,"high":4239,"low":4240,"close":4241},760.63,773.41,760.52,771.33,{"symbol":4081,"time":197,"open":4243,"high":4244,"low":4245,"close":4246},749.44,758.58,748.8,757.67,{"symbol":4081,"time":203,"open":4248,"high":4249,"low":4250,"close":4251},744.68,748.9,737.68,747.03,{"symbol":4081,"time":209,"open":4253,"high":4254,"low":4255,"close":4256},736.05,742.45,734.59,741.69,{"symbol":4081,"time":215,"open":4258,"high":4259,"low":4260,"close":4261},739.97,742.68,729.1,729.46,{"symbol":4081,"time":220,"open":4263,"high":4264,"low":4265,"close":4266},739.19,742.79,735.98,740.86,{"symbol":4081,"time":225,"open":4268,"high":4269,"low":4270,"close":4271},744.91,745.53,735.87,739.09,{"symbol":4081,"time":231,"open":4273,"high":4274,"low":4275,"close":4276},738.51,743.72,737.29,738.93,{"symbol":4081,"time":236,"open":4278,"high":4279,"low":4280,"close":4281},739.37,742.56,735.21,738.18,{"symbol":4081,"time":242,"open":4283,"high":4284,"low":4285,"close":4286},746.62,750.02,746.37,747.41,{"symbol":4081,"time":247,"open":4288,"high":4289,"low":4290,"close":4291},746.29,749.04,744.18,748.28,{"symbol":4081,"time":253,"open":4293,"high":4294,"low":4295,"close":4296},747.06,748.73,741.51,742.09,{"symbol":4081,"time":258,"open":4298,"high":4299,"low":4300,"close":4301},742.08,747.29,740.8,743.29,{"symbol":4081,"time":263,"open":4303,"high":4304,"low":4305,"close":4306},752.76,754.57,747.88,750.72,{"symbol":4081,"time":267,"open":4308,"high":4309,"low":4310,"close":4311},754.24,755.58,750.2,754.81,{"symbol":4081,"time":272,"open":4313,"high":4314,"low":4315,"close":4316},750.91,753.34,748.66,751.83,{"symbol":4081,"time":277,"open":4318,"high":4319,"low":4320,"close":4321},752.47,753.91,748,749.17,{"symbol":4081,"time":281,"open":4323,"high":4324,"low":4325,"close":4326},752.05,755.42,748.1,754.95,{"symbol":4081,"time":287,"open":4328,"high":4329,"low":4330,"close":4331},747.35,751.97,745.59,751.71,{"symbol":4081,"time":292,"open":4333,"high":4334,"low":4335,"close":4336},743.16,746.15,739.51,745.4,{"symbol":4081,"time":298,"open":4338,"high":4339,"low":4340,"close":4341},750.22,750.96,745.21,747.71,{"symbol":4081,"time":302,"open":4343,"high":4344,"low":4286,"close":4345},748.74,752.41,751.28,{"symbol":4081,"time":308,"open":4347,"high":4348,"low":4349,"close":4350},747.4,751.31,740.03,744.78,{"symbol":4081,"time":312,"open":4352,"high":4243,"low":4353,"close":4354},745,742.38,745.76,{"symbol":4081,"time":318,"open":4356,"high":4357,"low":4358,"close":4359},741.29,748.02,740.89,746.77,{"symbol":4081,"time":324,"open":4361,"high":4362,"low":4363,"close":4364},736.53,741.56,732.09,741,{"symbol":4081,"time":328,"open":4366,"high":4361,"low":4367,"close":4368},728.95,716.58,728.99,{"symbol":4081,"time":331,"open":4370,"high":4278,"low":4371,"close":4372},738.91,729.6,734.3,{"symbol":4081,"time":336,"open":4374,"high":4375,"low":4376,"close":4377},735.17,739.95,730.84,733.24,{"symbol":4081,"time":342,"open":4379,"high":4380,"low":4381,"close":4382},733.81,739.63,732.3,733.58,{"symbol":4081,"time":347,"open":4384,"high":4385,"low":4386,"close":4387},747.7,750.18,743.13,744.39,{"symbol":4081,"time":352,"open":4389,"high":4390,"low":4391,"close":4392},747.76,748.23,743.86,746.74,{"symbol":4081,"time":358,"open":4394,"high":4395,"low":4396,"close":4397},751.29,752.15,739.22,740.96,{"symbol":4081,"time":363,"open":4399,"high":4400,"low":4401,"close":4402},754.55,755.44,749.88,750.33,{"symbol":4081,"time":369,"open":4404,"high":4405,"low":4406,"close":4407},751.85,756.68,751.76,754.83,{"symbol":4081,"time":375,"open":4409,"high":4410,"low":4411,"close":4412},740.71,744.44,735.03,741.75,{"symbol":4081,"time":378,"open":4414,"high":4415,"low":4416,"close":4417},728.76,740,724.41,737.76,{"symbol":4081,"time":381,"open":4419,"high":4420,"low":4421,"close":4422},733.39,738.38,725.33,725.43,{"symbol":4081,"time":386,"open":4424,"high":4425,"low":4426,"close":4427},743.63,746.9,722.59,737.05,{"symbol":4081,"time":389,"open":4429,"high":4430,"low":4431,"close":4396},743.36,745.34,738.19,{"symbol":4081,"time":391,"open":4433,"high":4434,"low":4435,"close":4436},752.31,752.82,735.53,737.55,{"symbol":4081,"time":396,"open":4438,"high":4439,"low":4440,"close":4441},752.1,758.31,751.47,757.09,{"symbol":4081,"time":402,"open":4443,"high":4444,"low":4445,"close":4308},758.15,758.8,753.57,{"symbol":4081,"time":406,"open":4447,"high":4448,"low":4449,"close":4450},757.03,760.4,756.75,759.57,{"symbol":4081,"time":412,"open":4452,"high":4453,"low":4454,"close":4455},755.36,760.28,754.69,758.54,{"symbol":4081,"time":418,"open":4457,"high":4458,"low":4454,"close":4459},755.9,758.08,756.48,{"symbol":4081,"time":424,"open":4461,"high":4462,"low":4463,"close":4464},750.25,755.15,749.23,754.6,{"symbol":4081,"time":429,"open":4466,"high":4467,"low":4468,"close":4469},750.88,751.38,748.22,750.46,{"symbol":4081,"time":434,"open":4471,"high":4472,"low":4473,"close":4474},750.01,752.13,748.37,750.59,{"symbol":4081,"time":439,"open":4476,"high":4477,"low":4478,"close":4479},746.24,748.94,744.48,745.64,{"symbol":4081,"time":445,"open":4481,"high":4482,"low":4483,"close":4484},738.64,744.87,737.03,742.72,{"symbol":4081,"time":450,"open":4486,"high":4487,"low":4488,"close":4489},735.71,741.87,733.89,741.25,{"symbol":4081,"time":456,"open":4491,"high":4492,"low":4493,"close":4494},734.78,737.65,731.53,733.73,{"symbol":4081,"time":461,"open":4496,"high":4497,"low":4419,"close":4498},739.83,741.42,738.65,{"symbol":4081,"time":466,"open":4500,"high":4501,"low":4502,"close":4503},741.79,743.46,737.96,739.17,{"symbol":4081,"time":471,"open":4505,"high":4506,"low":4507,"close":4508},743.65,749.53,743.56,748.17,{"symbol":4081,"time":476,"open":4510,"high":4511,"low":4512,"close":4513},738.47,743.91,735.47,742.31,{"symbol":4081,"time":480,"open":4515,"high":4516,"low":4517,"close":4281},736.89,738.84,731.83,{"symbol":4081,"time":485,"open":4519,"high":4520,"low":4519,"close":4521},736.45,740.79,739.3,{"symbol":4081,"time":490,"open":4523,"high":4524,"low":4525,"close":4526},734.93,738.08,734.57,737.62,{"symbol":4081,"time":495,"open":4528,"high":4529,"low":4530,"close":4531},735.05,736.13,729.75,731.58,{"symbol":4081,"time":501,"open":4533,"high":4255,"low":4534,"close":4535},728.16,727.82,733.83,{"symbol":4081,"time":507,"open":4537,"high":4538,"low":4539,"close":4540},721.77,725.04,721.49,723.77,{"symbol":4081,"time":513,"open":4542,"high":4543,"low":4544,"close":4545},720.07,722.12,714.99,718.01,{"symbol":4081,"time":519,"open":4547,"high":4548,"low":4549,"close":4550},721.25,724.87,720.47,720.65,{"symbol":4081,"time":525,"open":4552,"high":4553,"low":4554,"close":4555},714.63,719.79,710.45,718.66,{"symbol":4081,"time":531,"open":4557,"high":4558,"low":4559,"close":4560},711,712.2,708.37,711.58,{"symbol":4081,"time":537,"open":4562,"high":4563,"low":4564,"close":4565},711.82,712.88,709.25,711.69,{"symbol":4081,"time":543,"open":4567,"high":4568,"low":4569,"close":4570},713.17,715.63,712.3,715.17,{"symbol":4081,"time":548,"open":4572,"high":4573,"low":4574,"close":4575},710.75,714.47,709.01,713.94,{"symbol":4081,"time":553,"open":4577,"high":4578,"low":4579,"close":4580},709.5,712.36,702.28,708.45,{"symbol":4081,"time":559,"open":4582,"high":4583,"low":4584,"close":4585},709.15,711.45,708.22,711.21,{"symbol":4081,"time":563,"open":4587,"high":4588,"low":4589,"close":4590},710.28,711.28,702.64,704.08,{"symbol":4081,"time":568,"open":4592,"high":4593,"low":4594,"close":4595},708.78,709.91,706.14,708.72,{"symbol":4081,"time":574,"open":4594,"high":4597,"low":4598,"close":4599},712.39,705.76,710.14,{"symbol":4081,"time":579,"open":4601,"high":4602,"low":4603,"close":4604},701.06,702.78,698.53,701.66,{"symbol":4081,"time":585,"open":4606,"high":4607,"low":4608,"close":4609},695.26,700.28,694.2,699.94,{"symbol":4081,"time":591,"open":4611,"high":4612,"low":4613,"close":4614},687.69,694.58,687.66,694.46,{"symbol":4081,"time":597,"open":4616,"high":4617,"low":4618,"close":4619},677.41,686.3,676.58,686.1,{"symbol":4081,"time":602,"open":4621,"high":4622,"low":4623,"close":4624},681.32,682.03,678.45,679.46,{"symbol":4081,"time":606,"open":4626,"high":4627,"low":4628,"close":4629},674.84,681.16,673.77,679.91,{"symbol":4081,"time":611,"open":4631,"high":4632,"low":4633,"close":4634},676.39,677.08,671.46,676.01,{"symbol":4081,"time":616,"open":4636,"high":4637,"low":4638,"close":4639},656.65,659.61,651.06,659.22,{"symbol":4081,"time":622,"open":4641,"high":4642,"low":4643,"close":4644},655.86,659.72,655.52,658.93,{"symbol":4081,"time":626,"open":4646,"high":4647,"low":4648,"close":4649},646.42,658.2,645.11,655.83,{"symbol":4081,"time":630,"open":4651,"high":4652,"low":4653,"close":4654},653.9,658.52,653,655.24,{"symbol":4081,"time":634,"open":4656,"high":4657,"low":4658,"close":4659},638.94,651.54,637.98,650.34,{"symbol":4081,"time":638,"open":4661,"high":4662,"low":4663,"close":4664},640.11,640.37,629.28,631.97,{"symbol":4081,"time":642,"open":4666,"high":4667,"low":4668,"close":4669},642.5,642.66,633.11,634.09,{"symbol":4081,"time":647,"open":4671,"high":4672,"low":4673,"close":4674},652.06,654.85,644.82,645.09,{"symbol":4081,"time":651,"open":4676,"high":4677,"low":4678,"close":4679},658.67,660.89,654.24,656.82,{"symbol":4081,"time":656,"open":4681,"high":4682,"low":4683,"close":4684},651.32,657.03,649.88,653.18,{"symbol":4081,"time":661,"open":4686,"high":4687,"low":4688,"close":4689},658.07,662.62,653.94,655.38,{"symbol":4081,"time":666,"open":4691,"high":4692,"low":4693,"close":4694},656.51,656.69,644.72,648.57,{"symbol":4081,"time":672,"open":4696,"high":4697,"low":4698,"close":4699},656.97,662.98,655.17,659.8,{"symbol":4081,"time":676,"open":4701,"high":4702,"low":4703,"close":4704},668.36,669.72,661.19,661.43,{"symbol":4081,"time":681,"open":4706,"high":4707,"low":4708,"close":4709},672.39,674.44,669.7,670.79,{"symbol":4081,"time":687,"open":4711,"high":4712,"low":4713,"close":4714},668.38,672.07,667.12,669.03,{"symbol":4081,"time":692,"open":4716,"high":4717,"low":4718,"close":4719},669.27,672.34,661.36,662.29,{"symbol":4081,"time":695,"open":4721,"high":4722,"low":4723,"close":4724},671.16,671.65,665.87,666.06,{"symbol":4081,"time":700,"open":4726,"high":4727,"low":4728,"close":4729},677.58,680.08,673.34,676.33,{"symbol":4081,"time":705,"open":4731,"high":4732,"low":4733,"close":4734},677.72,683.36,674.76,677.18,{"symbol":4081,"time":711,"open":4736,"high":4737,"low":4738,"close":4739},666.39,679.92,662.39,678.27,{"symbol":4081,"time":715,"open":4741,"high":4742,"low":4743,"close":4744},673.41,676.11,669.76,672.38,{"symbol":4081,"time":719,"open":4746,"high":4747,"low":4748,"close":4749},682.08,685.53,675.61,681.31,{"symbol":4081,"time":723,"open":4751,"high":4752,"low":4753,"close":4754},681.63,687.09,679.62,685.13,{"symbol":4081,"time":729,"open":4756,"high":4757,"low":4758,"close":4759},675.06,682.61,669.66,680.33,{"symbol":4081,"time":735,"open":4761,"high":4762,"low":4763,"close":4764},678.7,688.62,678.02,686.38,{"symbol":4081,"time":741,"open":4766,"high":4767,"low":4768,"close":4769},683.09,686.86,681.64,685.99,{"symbol":4081,"time":747,"open":4771,"high":4772,"low":4773,"close":4774},693.28,693.3,684.35,689.3,{"symbol":4081,"time":752,"open":4776,"high":4777,"low":4778,"close":4779},690.18,693.68,690.1,693.15,{"symbol":4081,"time":756,"open":4781,"high":4782,"low":4783,"close":4784},681.9,688.35,680,687.35,{"symbol":4081,"time":761,"open":4786,"high":4787,"low":4788,"close":4789},687.83,690,680.37,682.39,{"symbol":4081,"time":766,"open":4791,"high":4792,"low":4793,"close":4794},682.32,690.06,681.73,689.43,{"symbol":4081,"time":771,"open":4796,"high":4797,"low":4798,"close":4799},683.84,686.18,681.55,684.48,{"symbol":4081,"time":776,"open":4801,"high":4802,"low":4803,"close":4804},684.02,689.15,682.83,686.29,{"symbol":4081,"time":782,"open":4806,"high":4807,"low":4808,"close":4809},680.14,684.94,675.78,682.85,{"symbol":4081,"time":788,"open":4811,"high":4812,"low":4813,"close":4814},681.69,686.28,677.52,681.75,{"symbol":4081,"time":794,"open":4816,"high":4817,"low":4788,"close":4818},694.24,695.35,681.27,{"symbol":4081,"time":798,"open":4820,"high":4821,"low":4822,"close":4823},696.39,697.14,689.18,691.96,{"symbol":4081,"time":802,"open":4825,"high":4826,"low":4827,"close":4828},694.95,696.54,691.66,692.12,{"symbol":4081,"time":807,"open":4830,"high":4831,"low":4832,"close":4833},689.42,695.87,688.34,693.95,{"symbol":4081,"time":813,"open":4835,"high":4836,"low":4837,"close":4838},681.46,692.31,680.85,690.62,{"symbol":4081,"time":817,"open":4840,"high":4841,"low":4842,"close":4843},680.94,683.69,675.79,677.62,{"symbol":4081,"time":821,"open":4845,"high":4846,"low":4847,"close":4848},690.35,691.45,681.76,686.19,{"symbol":4081,"time":827,"open":4850,"high":4851,"low":4852,"close":4853},696.21,696.96,684.03,689.53,{"symbol":4081,"time":832,"open":4855,"high":4856,"low":4830,"close":4857},689.58,696.93,695.41,{"symbol":4081,"time":836,"open":4859,"high":4860,"low":4861,"close":4862},691.79,694.21,687.12,691.97,{"symbol":4081,"time":842,"open":4820,"high":4864,"low":4865,"close":4866},697.06,684.83,694.04,{"symbol":4081,"time":848,"open":4868,"high":4869,"low":4870,"close":4871},697.05,697.84,693.94,695.42,{"symbol":4081,"time":854,"open":4873,"high":4874,"low":4875,"close":4876},694.18,696.53,693.57,695.49,{"symbol":4081,"time":860,"open":4878,"high":4879,"low":4880,"close":4881},690.49,694.13,689.92,692.73,{"symbol":4081,"time":865,"open":4883,"high":4884,"low":4885,"close":4886},688.15,690.96,687.16,689.23,{"symbol":4081,"time":871,"open":4888,"high":4889,"low":4890,"close":4891},689.85,691.13,686.92,688.98,{"symbol":4081,"time":877,"open":4893,"high":4894,"low":4895,"close":4896},679.65,688.74,678.13,685.4,{"symbol":4081,"time":883,"open":4898,"high":4899,"low":4900,"close":4726},681.49,684.77,676.57,{"symbol":4081,"time":889,"open":4902,"high":4903,"low":4778,"close":4827},693.66,694.25,{"symbol":4081,"time":894,"open":4905,"high":4906,"low":4907,"close":4908},694.57,695.45,691.25,692.24,{"symbol":4081,"time":899,"open":4910,"high":4911,"low":4912,"close":4913},691,691.72,686.04,690.36,{"symbol":4081,"time":904,"open":4876,"high":4915,"low":4916,"close":4917},696.09,691.35,693.77,{"symbol":4081,"time":909,"open":4919,"high":4915,"low":4920,"close":4921},690.68,690.63,695.16,{"symbol":4081,"time":915,"open":4920,"high":4923,"low":4822,"close":4924},695.31,694.07,{"symbol":4081,"time":921,"open":4926,"high":4838,"low":4927,"close":4928},688.82,687.49,689.51,{"symbol":4081,"time":927,"open":4930,"high":4931,"low":4932,"close":4855},692.19,693.96,689.32,{"symbol":4081,"time":933,"open":4934,"high":4935,"low":4936,"close":4937},687.93,692.32,687.78,691.81,{"symbol":4081,"time":938,"open":4939,"high":4794,"low":4764,"close":4940},686.54,687.72,{"symbol":4081,"time":944,"open":4942,"high":4943,"low":4944,"close":4945},685.71,686.87,679.82,683.17,{"symbol":4081,"time":949,"open":4947,"high":4948,"low":4949,"close":4950},687.14,687.36,681.71,681.92,{"symbol":4081,"time":955,"open":4952,"high":4953,"low":4954,"close":4955},687.45,688.56,686.58,687.01,{"symbol":4081,"time":960,"open":4957,"high":4958,"low":4959,"close":4960},687.54,689.2,686.07,687.85,{"symbol":4081,"time":966,"open":4962,"high":4827,"low":4963,"close":4964},690.64,689.27,690.31,{"symbol":4081,"time":971,"open":4966,"high":4967,"low":4968,"close":4969},687.95,690.83,687.8,690.38,{"symbol":4081,"time":976,"open":4971,"high":4972,"low":4973,"close":4974},683.92,688.2,683.87,687.96,{"symbol":4081,"time":981,"open":4976,"high":4977,"low":4978,"close":4865},683.94,685.36,680.59,{"symbol":4081,"time":985,"open":4980,"high":4981,"low":4982,"close":4978},676.59,681.09,676.47,{"symbol":4081,"time":991,"open":4984,"high":4985,"low":4986,"close":4982},677.6,680.74,674.9,{"symbol":4081,"time":996,"open":4988,"high":4989,"low":4990,"close":4991},679.89,680.44,671.2,671.4,{"symbol":4081,"time":1002,"open":4993,"high":4994,"low":4995,"close":4996},679.23,681.08,674.98,678.87,{"symbol":4081,"time":1007,"open":4998,"high":4999,"low":5000,"close":5001},685.74,685.76,679.25,680.73,{"symbol":4081,"time":1012,"open":5003,"high":5004,"low":5005,"close":4847},688.17,688.88,679.17,{"symbol":4081,"time":1017,"open":5007,"high":5008,"low":5009,"close":5010},685.14,689.25,682.17,689.17,{"symbol":4081,"time":1022,"open":5012,"high":5013,"low":4749,"close":5014},682.56,688.97,687.57,{"symbol":4081,"time":1027,"open":5016,"high":5017,"low":5018,"close":5019},683.15,685.39,682.59,683.04,{"symbol":4081,"time":1032,"open":5021,"high":5022,"low":5023,"close":5024},686.59,686.64,681.57,683.63,{"symbol":4081,"time":1037,"open":5026,"high":5027,"low":5028,"close":5029},685.47,688.39,684.58,685.69,{"symbol":4081,"time":1042,"open":5031,"high":5032,"low":5033,"close":5034},685.3,685.37,681.34,684.39,{"symbol":4081,"time":1046,"open":5036,"high":5037,"low":5038,"close":5039},680.57,684.91,679.69,683.89,{"symbol":4081,"time":1049,"open":4950,"high":5041,"low":5042,"close":5043},683.82,679.33,681.53,{"symbol":4081,"time":1053,"open":5045,"high":5046,"low":5047,"close":5048},678.81,682.99,678.74,680.27,{"symbol":4081,"time":1059,"open":5050,"high":5051,"low":5052,"close":5053},680.86,683.67,680.5,683.39,{"symbol":4081,"time":1062,"open":5055,"high":5056,"low":5057,"close":5058},677.63,681.7,676.72,679.68,{"symbol":4081,"time":1067,"open":5060,"high":5061,"low":5062,"close":5063},668.63,676.21,664.48,675.02,{"symbol":4081,"time":1072,"open":5065,"high":5066,"low":5067,"close":5068},662.69,670.06,661.59,668.73,{"symbol":4081,"time":1076,"open":5070,"high":5071,"low":5072,"close":5073},655.05,664.55,650.85,659.03,{"symbol":4081,"time":1080,"open":5075,"high":5076,"low":5077,"close":5078},672.91,675.56,651.89,652.53,{"symbol":4081,"time":1085,"open":5080,"high":5081,"low":5082,"close":5083},660.78,667.34,658.75,662.63,{"symbol":4081,"time":1090,"open":5085,"high":5086,"low":4641,"close":5087},662.1,665.12,660.08,{"symbol":4081,"time":1095,"open":4708,"high":5089,"low":5090,"close":5091},673.71,662.17,665.67,{"symbol":4081,"time":1101,"open":5093,"high":5094,"low":5095,"close":5096},665.38,675.66,663.27,671.93,{"symbol":4081,"time":1107,"open":5052,"high":5050,"low":5098,"close":5099},670.52,672.04,{"symbol":4081,"time":5101,"open":5102,"high":5103,"low":5104,"close":5105},"2025-11-12",684.79,684.96,680.95,683.38,{"symbol":4081,"time":1112,"open":5107,"high":5108,"low":5109,"close":5110},679.95,683.57,678.73,683,{"symbol":4081,"time":1118,"open":5112,"high":5113,"low":5114,"close":5115},677.24,682.18,675.03,681.44,{"symbol":4081,"time":1122,"open":5117,"high":5118,"low":5119,"close":5120},667.91,671.08,661.21,670.97,{"symbol":4081,"time":1126,"open":4982,"high":5122,"low":5123,"close":5124},677.38,668.72,670.31,{"symbol":4081,"time":1129,"open":4995,"high":5050,"low":5126,"close":4726},674.17,{"symbol":4081,"time":1132,"open":4742,"high":5128,"low":5129,"close":5130},679.96,674.58,675.24,{"symbol":4081,"time":1138,"open":5132,"high":5133,"low":5134,"close":5135},685.67,685.8,679.94,683.34,{"symbol":4081,"time":1142,"open":5137,"high":5138,"low":5139,"close":5140},685.04,685.08,679.24,682.06,{"symbol":4081,"time":1147,"open":5142,"high":5143,"low":5144,"close":5144},683.9,685.94,679.83,{"symbol":4081,"time":1151,"open":5146,"high":5147,"low":5148,"close":5149},688.72,689.7,682.87,687.39,{"symbol":4081,"time":1156,"open":5151,"high":5152,"low":4865,"close":5153},687.05,688.91,687.06,{"symbol":4081,"time":1162,"open":5155,"high":5156,"low":5157,"close":5158},682.73,685.54,682.12,685.24,{"symbol":4081,"time":1168,"open":5160,"high":5161,"low":5162,"close":5163},676.46,678.47,675.65,677.25,{"symbol":4081,"time":1174,"open":5165,"high":5166,"low":5167,"close":5168},668.12,672.71,667.8,671.76,{"symbol":4081,"time":1180,"open":5170,"high":5170,"low":5171,"close":5167},672,663.3,{"symbol":4081,"time":1186,"open":5173,"high":5174,"low":5175,"close":5176},671.44,672.99,669.98,671.29,{"symbol":4081,"time":1192,"open":5178,"high":5179,"low":5180,"close":5181},667.32,672.21,667.27,671.3,{"symbol":4081,"time":1198,"open":5183,"high":5184,"low":5185,"close":5186},659.5,665.76,658.14,664.39,{"symbol":4081,"time":1204,"open":5188,"high":5189,"low":5190,"close":5191},666.82,668.71,657.11,660.64,{"symbol":4081,"time":1209,"open":5188,"high":5193,"low":4644,"close":5194},670.23,665.17,{"symbol":4081,"time":1214,"open":5196,"high":5197,"low":5198,"close":5199},657.17,665.83,653.17,662.23,{"symbol":4081,"time":1220,"open":5201,"high":5202,"low":5203,"close":5204},660.65,665.13,659.77,663.04,{"symbol":4081,"time":1226,"open":5206,"high":5207,"low":5208,"close":5209},672.13,673.95,652.84,653.02,{"symbol":4081,"time":1231,"open":5211,"high":5212,"low":5213,"close":4721},673.53,673.94,669.21,{"symbol":4081,"time":1236,"open":5215,"high":5216,"low":5217,"close":5218},670.25,673.21,669.42,673.11,{"symbol":4081,"time":1242,"open":5220,"high":5174,"low":5221,"close":5222},672.54,667.67,669.12,{"symbol":4081,"time":1247,"open":5224,"high":5225,"low":5226,"close":5227},671.62,672.51,669.46,671.61,{"symbol":4081,"time":1253,"open":5229,"high":5230,"low":5231,"close":5213},669.99,672.68,668.16,{"symbol":4081,"time":1259,"open":5233,"high":5234,"low":5235,"close":5236},670.45,670.57,666.78,669.22,{"symbol":4081,"time":1265,"open":5238,"high":5239,"low":5240,"close":5241},663.17,669.37,663.06,668.45,{"symbol":4081,"time":1270,"open":5243,"high":5244,"low":5245,"close":5246},662.93,666.65,661.61,666.18,{"symbol":4081,"time":1276,"open":5248,"high":5249,"low":5250,"close":5251},664.36,665.28,661.86,663.68,{"symbol":4081,"time":1282,"open":5253,"high":5254,"low":5255,"close":5256},659.51,662.37,657.88,661.82,{"symbol":4081,"time":1288,"open":5258,"high":5259,"low":5260,"close":5261},657.94,659.41,654.41,658.05,{"symbol":4081,"time":1294,"open":5263,"high":5264,"low":5265,"close":5266},664.51,664.61,659.67,661.1,{"symbol":4081,"time":1300,"open":5268,"high":5081,"low":5269,"close":5270},666.72,661.98,663.21,{"symbol":4081,"time":1306,"open":5272,"high":5273,"low":5090,"close":5274},662.2,667.29,666.84,{"symbol":4081,"time":1312,"open":5276,"high":5071,"low":5277,"close":5278},662.33,660.37,663.7,{"symbol":4081,"time":1317,"open":5280,"high":5281,"low":5282,"close":5283},661.89,664.89,660.27,662.26,{"symbol":4081,"time":1323,"open":5285,"high":5286,"low":5287,"close":5288},660.01,661.72,654.3,659.18,{"symbol":4081,"time":1329,"open":5290,"high":5291,"low":5292,"close":5293},661.47,661.78,659.21,660,{"symbol":4081,"time":1335,"open":5295,"high":5296,"low":5297,"close":5298},659.64,661.04,659.34,660.91,{"symbol":4081,"time":1341,"open":5300,"high":5301,"low":5302,"close":5303},657.6,659.11,656.9,657.41,{"symbol":4081,"time":1347,"open":5305,"high":5306,"low":5307,"close":5308},654.18,658.33,653.59,657.63,{"symbol":4081,"time":1353,"open":5310,"high":5311,"low":5312,"close":5313},653.62,654.55,650.63,652.21,{"symbol":4081,"time":1359,"open":5315,"high":5316,"low":5317,"close":5318},648.97,650.86,647.22,650.33,{"symbol":4081,"time":1365,"open":5320,"high":5321,"low":5322,"close":5323},648.62,649.84,647.23,648.83,{"symbol":4081,"time":1371,"open":5325,"high":5313,"low":5326,"close":5327},651.48,643.33,647.24,{"symbol":4081,"time":1377,"open":5329,"high":5330,"low":5331,"close":5332},644.42,649.15,643.51,649.12,{"symbol":4081,"time":1383,"open":5334,"high":5335,"low":5336,"close":5337},642.67,644.21,640.46,643.74,{"symbol":4081,"time":1389,"open":5339,"high":5340,"low":5341,"close":5342},637.5,640.49,634.92,640.27,{"symbol":4081,"time":1395,"open":5344,"high":5345,"low":5346,"close":5347},647.47,647.84,643.14,645.05,{"symbol":4081,"time":1401,"open":5327,"high":5349,"low":5350,"close":5351},649.48,645.34,648.92,{"symbol":4081,"time":1407,"open":5353,"high":5354,"low":5329,"close":5355},644.57,647.37,646.63,[5357,5362,5365,5368,5371,5374,5376,5378,5380,5383,5385,5387,5388,5390,5392,5394,5395,5397,5399,5401,5403,5405,5408,5410,5412,5414,5415,5417,5419,5421,5423,5424,5426,5428,5430,5432,5434,5436,5438,5440,5442,5444,5446,5447,5449,5451,5453,5455,5456,5458,5460,5461,5463,5465,5467,5468,5470,5472,5474,5475,5477,5479,5481,5483],{"time":47,"symbol":5,"current_signal":5358,"signal_change":14,"signal_type":5359,"trading_system":5360,"datetime":5361},"False","BEARISH","MA","2026-09-11 00:00:00",{"time":59,"symbol":5,"current_signal":5358,"signal_change":14,"signal_type":5359,"trading_system":5363,"datetime":5364},"BollingerBands","2026-09-09 00:00:00",{"time":65,"symbol":5,"current_signal":5358,"signal_change":14,"signal_type":5359,"trading_system":5366,"datetime":5367},"CCI","2026-09-08 00:00:00",{"time":147,"symbol":5,"current_signal":5358,"signal_change":14,"signal_type":5359,"trading_system":5369,"datetime":5370},"MACD","2026-08-17 00:00:00",{"time":158,"symbol":5,"current_signal":14,"signal_change":14,"signal_type":5372,"trading_system":5369,"datetime":5373},"BULLISH","2026-08-13 00:00:00",{"time":172,"symbol":5,"current_signal":5358,"signal_change":14,"signal_type":5359,"trading_system":5369,"datetime":5375},"2026-08-10 00:00:00",{"time":187,"symbol":5,"current_signal":14,"signal_change":14,"signal_type":5372,"trading_system":5360,"datetime":5377},"2026-08-05 00:00:00",{"time":220,"symbol":5,"current_signal":14,"signal_change":14,"signal_type":5372,"trading_system":5363,"datetime":5379},"2026-07-28 00:00:00",{"time":231,"symbol":5,"current_signal":14,"signal_change":14,"signal_type":5372,"trading_system":5381,"datetime":5382},"ADX","2026-07-24 00:00:00",{"time":236,"symbol":5,"current_signal":5358,"signal_change":14,"signal_type":5359,"trading_system":5381,"datetime":5384},"2026-07-23 00:00:00",{"time":298,"symbol":5,"current_signal":14,"signal_change":14,"signal_type":5372,"trading_system":5381,"datetime":5386},"2026-07-07 00:00:00",{"time":298,"symbol":5,"current_signal":14,"signal_change":14,"signal_type":5372,"trading_system":5366,"datetime":5386},{"time":308,"symbol":5,"current_signal":14,"signal_change":14,"signal_type":5372,"trading_system":5381,"datetime":5389},"2026-07-02 00:00:00",{"time":318,"symbol":5,"current_signal":14,"signal_change":14,"signal_type":5372,"trading_system":5369,"datetime":5391},"2026-06-30 00:00:00",{"time":389,"symbol":5,"current_signal":5358,"signal_change":14,"signal_type":5359,"trading_system":5366,"datetime":5393},"2026-06-08 00:00:00",{"time":389,"symbol":5,"current_signal":5358,"signal_change":14,"signal_type":5359,"trading_system":5369,"datetime":5393},{"time":391,"symbol":5,"current_signal":5358,"signal_change":14,"signal_type":5359,"trading_system":5381,"datetime":5396},"2026-06-05 00:00:00",{"time":412,"symbol":5,"current_signal":14,"signal_change":14,"signal_type":5372,"trading_system":5366,"datetime":5398},"2026-06-01 00:00:00",{"time":418,"symbol":5,"current_signal":14,"signal_change":14,"signal_type":5372,"trading_system":5381,"datetime":5400},"2026-05-29 00:00:00",{"time":439,"symbol":5,"current_signal":14,"signal_change":14,"signal_type":5372,"trading_system":5369,"datetime":5402},"2026-05-22 00:00:00",{"time":445,"symbol":5,"current_signal":5358,"signal_change":14,"signal_type":5359,"trading_system":5360,"datetime":5404},"2026-05-21 00:00:00",{"time":466,"symbol":5,"current_signal":14,"signal_change":14,"signal_type":5372,"trading_system":5406,"datetime":5407},"RSI","2026-05-15 00:00:00",{"time":490,"symbol":5,"current_signal":5358,"signal_change":14,"signal_type":5359,"trading_system":5363,"datetime":5409},"2026-05-08 00:00:00",{"time":501,"symbol":5,"current_signal":5358,"signal_change":14,"signal_type":5359,"trading_system":5366,"datetime":5411},"2026-05-06 00:00:00",{"time":507,"symbol":5,"current_signal":5358,"signal_change":14,"signal_type":5359,"trading_system":5381,"datetime":5413},"2026-05-05 00:00:00",{"time":507,"symbol":5,"current_signal":5358,"signal_change":14,"signal_type":5359,"trading_system":5369,"datetime":5413},{"time":537,"symbol":5,"current_signal":14,"signal_change":14,"signal_type":5372,"trading_system":5360,"datetime":5416},"2026-04-28 00:00:00",{"time":553,"symbol":5,"current_signal":5358,"signal_change":14,"signal_type":5359,"trading_system":5406,"datetime":5418},"2026-04-23 00:00:00",{"time":585,"symbol":5,"current_signal":14,"signal_change":14,"signal_type":5372,"trading_system":5363,"datetime":5420},"2026-04-15 00:00:00",{"time":597,"symbol":5,"current_signal":14,"signal_change":14,"signal_type":5372,"trading_system":5363,"datetime":5422},"2026-04-13 00:00:00",{"time":597,"symbol":5,"current_signal":14,"signal_change":14,"signal_type":5372,"trading_system":5366,"datetime":5422},{"time":626,"symbol":5,"current_signal":14,"signal_change":14,"signal_type":5372,"trading_system":5369,"datetime":5425},"2026-04-02 00:00:00",{"time":700,"symbol":5,"current_signal":5358,"signal_change":14,"signal_type":5359,"trading_system":5369,"datetime":5427},"2026-03-11 00:00:00",{"time":705,"symbol":5,"current_signal":5358,"signal_change":14,"signal_type":5359,"trading_system":5366,"datetime":5429},"2026-03-10 00:00:00",{"time":719,"symbol":5,"current_signal":14,"signal_change":14,"signal_type":5372,"trading_system":5366,"datetime":5431},"2026-03-05 00:00:00",{"time":756,"symbol":5,"current_signal":14,"signal_change":14,"signal_type":5372,"trading_system":5381,"datetime":5433},"2026-02-24 00:00:00",{"time":782,"symbol":5,"current_signal":14,"signal_change":14,"signal_type":5372,"trading_system":5369,"datetime":5435},"2026-02-17 00:00:00",{"time":821,"symbol":5,"current_signal":5358,"signal_change":14,"signal_type":5359,"trading_system":5360,"datetime":5437},"2026-02-04 00:00:00",{"time":832,"symbol":5,"current_signal":14,"signal_change":14,"signal_type":5372,"trading_system":5406,"datetime":5439},"2026-02-02 00:00:00",{"time":848,"symbol":5,"current_signal":5358,"signal_change":14,"signal_type":5359,"trading_system":5369,"datetime":5441},"2026-01-28 00:00:00",{"time":871,"symbol":5,"current_signal":14,"signal_change":14,"signal_type":5372,"trading_system":5369,"datetime":5443},"2026-01-22 00:00:00",{"time":883,"symbol":5,"current_signal":5358,"signal_change":14,"signal_type":5359,"trading_system":5363,"datetime":5445},"2026-01-20 00:00:00",{"time":883,"symbol":5,"current_signal":5358,"signal_change":14,"signal_type":5359,"trading_system":5369,"datetime":5445},{"time":889,"symbol":5,"current_signal":5358,"signal_change":14,"signal_type":5359,"trading_system":5366,"datetime":5448},"2026-01-16 00:00:00",{"time":915,"symbol":5,"current_signal":14,"signal_change":14,"signal_type":5372,"trading_system":5360,"datetime":5450},"2026-01-09 00:00:00",{"time":921,"symbol":5,"current_signal":14,"signal_change":14,"signal_type":5372,"trading_system":5366,"datetime":5452},"2026-01-08 00:00:00",{"time":944,"symbol":5,"current_signal":5358,"signal_change":14,"signal_type":5359,"trading_system":5381,"datetime":5454},"2026-01-02 00:00:00",{"time":944,"symbol":5,"current_signal":5358,"signal_change":14,"signal_type":5359,"trading_system":5366,"datetime":5454},{"time":976,"symbol":5,"current_signal":5358,"signal_change":14,"signal_type":5359,"trading_system":5406,"datetime":5457},"2025-12-23 00:00:00",{"time":1046,"symbol":5,"current_signal":14,"signal_change":14,"signal_type":5372,"trading_system":5363,"datetime":5459},"2025-12-03 00:00:00",{"time":1046,"symbol":5,"current_signal":14,"signal_change":14,"signal_type":5372,"trading_system":5366,"datetime":5459},{"time":1053,"symbol":5,"current_signal":14,"signal_change":14,"signal_type":5372,"trading_system":5381,"datetime":5462},"2025-12-01 00:00:00",{"time":1085,"symbol":5,"current_signal":14,"signal_change":14,"signal_type":5372,"trading_system":5369,"datetime":5464},"2025-11-19 00:00:00",{"time":1151,"symbol":5,"current_signal":5358,"signal_change":14,"signal_type":5359,"trading_system":5369,"datetime":5466},"2025-10-29 00:00:00",{"time":1151,"symbol":5,"current_signal":5358,"signal_change":14,"signal_type":5359,"trading_system":5381,"datetime":5466},{"time":1162,"symbol":5,"current_signal":14,"signal_change":14,"signal_type":5372,"trading_system":5381,"datetime":5469},"2025-10-27 00:00:00",{"time":1174,"symbol":5,"current_signal":5358,"signal_change":14,"signal_type":5359,"trading_system":5381,"datetime":5471},"2025-10-23 00:00:00",{"time":1186,"symbol":5,"current_signal":14,"signal_change":14,"signal_type":5372,"trading_system":5369,"datetime":5473},"2025-10-21 00:00:00",{"time":1186,"symbol":5,"current_signal":14,"signal_change":14,"signal_type":5372,"trading_system":5381,"datetime":5473},{"time":1226,"symbol":5,"current_signal":5358,"signal_change":14,"signal_type":5359,"trading_system":5369,"datetime":5476},"2025-10-10 00:00:00",{"time":1231,"symbol":5,"current_signal":14,"signal_change":14,"signal_type":5372,"trading_system":5369,"datetime":5478},"2025-10-09 00:00:00",{"time":1270,"symbol":5,"current_signal":5358,"signal_change":14,"signal_type":5359,"trading_system":5369,"datetime":5480},"2025-09-30 00:00:00",{"time":1276,"symbol":5,"current_signal":14,"signal_change":14,"signal_type":5372,"trading_system":5369,"datetime":5482},"2025-09-29 00:00:00",{"time":1300,"symbol":5,"current_signal":5358,"signal_change":14,"signal_type":5359,"trading_system":5369,"datetime":5484},"2025-09-23 00:00:00",[5486,5492,5498,5503,5509,5514,5519,5524,5529,5534,5539,5544,5549,5554,5560,5565,5570,5575,5580,5585,5590,5595,5600,5605,5610,5615,5620,5625,5630,5635,5640,5645,5650,5655,5660,5665,5670,5675,5680,5685,5690,5695,5700,5705,5710,5715,5720,5725,5731,5737,5743,5749,5755,5761,5767,5773,5779,5785,5791,5797,5803,5809,5815,5821,5827,5833,5839,5845,5851,5857,5863,5869,5874,5880,5886,5892,5898,5904,5910,5916,5922],{"symbol":5,"form":5487,"filingdate":766,"primarydocument":5488,"accessionnumber":5489,"filing_url":5490,"sec_url":5491},"8-K","d38810d8k.htm","0001193125-26-060345","https://www.sec.gov/Archives/edgar/data/798354/000119312526060345/d38810d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312526060345/0001193125-26-060345-index.htm",{"symbol":5,"form":5493,"filingdate":771,"primarydocument":5494,"accessionnumber":5495,"filing_url":5496,"sec_url":5497},"10-K","fi-20251231.htm","0000798354-26-000009","https://www.sec.gov/Archives/edgar/data/798354/000079835426000009/fi-20251231.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835426000009/0000798354-26-000009-index.htm",{"symbol":5,"form":5487,"filingdate":802,"primarydocument":5499,"accessionnumber":5500,"filing_url":5501,"sec_url":5502},"fi-20260210.htm","0000798354-26-000006","https://www.sec.gov/Archives/edgar/data/798354/000079835426000006/fi-20260210.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835426000006/0000798354-26-000006-index.htm",{"symbol":5,"form":5504,"filingdate":1147,"primarydocument":5505,"accessionnumber":5506,"filing_url":5507,"sec_url":5508},"10-Q","fisv-20250930.htm","0000798354-25-000171","https://www.sec.gov/Archives/edgar/data/798354/000079835425000171/fisv-20250930.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835425000171/0000798354-25-000171-index.htm",{"symbol":5,"form":5487,"filingdate":1151,"primarydocument":5510,"accessionnumber":5511,"filing_url":5512,"sec_url":5513},"fi-20251029.htm","0000798354-25-000168","https://www.sec.gov/Archives/edgar/data/798354/000079835425000168/fi-20251029.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835425000168/0000798354-25-000168-index.htm",{"symbol":5,"form":5487,"filingdate":1151,"primarydocument":5515,"accessionnumber":5516,"filing_url":5517,"sec_url":5518},"d17957d8k.htm","0001193125-25-254670","https://www.sec.gov/Archives/edgar/data/798354/000119312525254670/d17957d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312525254670/0001193125-25-254670-index.htm",{"symbol":5,"form":5487,"filingdate":1395,"primarydocument":5520,"accessionnumber":5521,"filing_url":5522,"sec_url":5523},"d93455d8k.htm","0001193125-25-191768","https://www.sec.gov/Archives/edgar/data/798354/000119312525191768/d93455d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312525191768/0001193125-25-191768-index.htm",{"symbol":5,"form":5487,"filingdate":1470,"primarydocument":5525,"accessionnumber":5526,"filing_url":5527,"sec_url":5528},"d12309d8k.htm","0001193125-25-179106","https://www.sec.gov/Archives/edgar/data/798354/000119312525179106/d12309d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312525179106/0001193125-25-179106-index.htm",{"symbol":5,"form":5487,"filingdate":1476,"primarydocument":5530,"accessionnumber":5531,"filing_url":5532,"sec_url":5533},"d14327d8k.htm","0001193125-25-177920","https://www.sec.gov/Archives/edgar/data/798354/000119312525177920/d14327d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312525177920/0001193125-25-177920-index.htm",{"symbol":5,"form":5487,"filingdate":1497,"primarydocument":5535,"accessionnumber":5536,"filing_url":5537,"sec_url":5538},"d31408d8k.htm","0001193125-25-173533","https://www.sec.gov/Archives/edgar/data/798354/000119312525173533/d31408d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312525173533/0001193125-25-173533-index.htm",{"symbol":5,"form":5504,"filingdate":1542,"primarydocument":5540,"accessionnumber":5541,"filing_url":5542,"sec_url":5543},"fisv-20250630.htm","0000798354-25-000163","https://www.sec.gov/Archives/edgar/data/798354/000079835425000163/fisv-20250630.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835425000163/0000798354-25-000163-index.htm",{"symbol":5,"form":5487,"filingdate":1547,"primarydocument":5545,"accessionnumber":5546,"filing_url":5547,"sec_url":5548},"fi-20250723.htm","0000798354-25-000161","https://www.sec.gov/Archives/edgar/data/798354/000079835425000161/fi-20250723.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835425000161/0000798354-25-000161-index.htm",{"symbol":5,"form":5487,"filingdate":1806,"primarydocument":5550,"accessionnumber":5551,"filing_url":5552,"sec_url":5553},"d937833d8k.htm","0001193125-25-121741","https://www.sec.gov/Archives/edgar/data/798354/000119312525121741/d937833d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312525121741/0001193125-25-121741-index.htm",{"symbol":5,"form":5555,"filingdate":1806,"primarydocument":5556,"accessionnumber":5557,"filing_url":5558,"sec_url":5559},"8-K/A","d44674d8ka.htm","0001193125-25-121739","https://www.sec.gov/Archives/edgar/data/798354/000119312525121739/d44674d8ka.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312525121739/0001193125-25-121739-index.htm",{"symbol":5,"form":5487,"filingdate":1847,"primarydocument":5561,"accessionnumber":5562,"filing_url":5563,"sec_url":5564},"d25412d8k.htm","0001193125-25-115067","https://www.sec.gov/Archives/edgar/data/798354/000119312525115067/d25412d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312525115067/0001193125-25-115067-index.htm",{"symbol":5,"form":5487,"filingdate":1847,"primarydocument":5566,"accessionnumber":5567,"filing_url":5568,"sec_url":5569},"d774298d8k.htm","0001193125-25-114302","https://www.sec.gov/Archives/edgar/data/798354/000119312525114302/d774298d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312525114302/0001193125-25-114302-index.htm",{"symbol":5,"form":5487,"filingdate":1876,"primarydocument":5571,"accessionnumber":5572,"filing_url":5573,"sec_url":5574},"d868060d8k.htm","0001193125-25-107161","https://www.sec.gov/Archives/edgar/data/798354/000119312525107161/d868060d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312525107161/0001193125-25-107161-index.htm",{"symbol":5,"form":5504,"filingdate":1893,"primarydocument":5576,"accessionnumber":5577,"filing_url":5578,"sec_url":5579},"fisv-20250331.htm","0000798354-25-000104","https://www.sec.gov/Archives/edgar/data/798354/000079835425000104/fisv-20250331.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835425000104/0000798354-25-000104-index.htm",{"symbol":5,"form":5487,"filingdate":1899,"primarydocument":5581,"accessionnumber":5582,"filing_url":5583,"sec_url":5584},"fi-20250424.htm","0000798354-25-000102","https://www.sec.gov/Archives/edgar/data/798354/000079835425000102/fi-20250424.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835425000102/0000798354-25-000102-index.htm",{"symbol":5,"form":5487,"filingdate":1988,"primarydocument":5586,"accessionnumber":5587,"filing_url":5588,"sec_url":5589},"d892958d8k.htm","0001193125-25-070953","https://www.sec.gov/Archives/edgar/data/798354/000119312525070953/d892958d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312525070953/0001193125-25-070953-index.htm",{"symbol":5,"form":5487,"filingdate":2058,"primarydocument":5591,"accessionnumber":5592,"filing_url":5593,"sec_url":5594},"d808558d8k.htm","0001193125-25-055674","https://www.sec.gov/Archives/edgar/data/798354/000119312525055674/d808558d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312525055674/0001193125-25-055674-index.htm",{"symbol":5,"form":5493,"filingdate":2157,"primarydocument":5596,"accessionnumber":5597,"filing_url":5598,"sec_url":5599},"fi-20241231.htm","0000798354-25-000047","https://www.sec.gov/Archives/edgar/data/798354/000079835425000047/fi-20241231.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835425000047/0000798354-25-000047-index.htm",{"symbol":5,"form":5487,"filingdate":2215,"primarydocument":5601,"accessionnumber":5602,"filing_url":5603,"sec_url":5604},"fi-20250205.htm","0000798354-25-000018","https://www.sec.gov/Archives/edgar/data/798354/000079835425000018/fi-20250205.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835425000018/0000798354-25-000018-index.htm",{"symbol":5,"form":5487,"filingdate":2269,"primarydocument":5606,"accessionnumber":5607,"filing_url":5608,"sec_url":5609},"d878275d8k.htm","0001193125-25-011514","https://www.sec.gov/Archives/edgar/data/798354/000119312525011514/d878275d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312525011514/0001193125-25-011514-index.htm",{"symbol":5,"form":5487,"filingdate":2432,"primarydocument":5611,"accessionnumber":5612,"filing_url":5613,"sec_url":5614},"d882646d8k.htm","0001193125-24-272454","https://www.sec.gov/Archives/edgar/data/798354/000119312524272454/d882646d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312524272454/0001193125-24-272454-index.htm",{"symbol":5,"form":5504,"filingdate":2607,"primarydocument":5616,"accessionnumber":5617,"filing_url":5618,"sec_url":5619},"fisv-20240930.htm","0000798354-24-000190","https://www.sec.gov/Archives/edgar/data/798354/000079835424000190/fisv-20240930.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835424000190/0000798354-24-000190-index.htm",{"symbol":5,"form":5487,"filingdate":2611,"primarydocument":5621,"accessionnumber":5622,"filing_url":5623,"sec_url":5624},"fisv-20241022.htm","0000798354-24-000188","https://www.sec.gov/Archives/edgar/data/798354/000079835424000188/fisv-20241022.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835424000188/0000798354-24-000188-index.htm",{"symbol":5,"form":5487,"filingdate":2720,"primarydocument":5626,"accessionnumber":5627,"filing_url":5628,"sec_url":5629},"d895222d8k.htm","0001193125-24-226107","https://www.sec.gov/Archives/edgar/data/798354/000119312524226107/d895222d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312524226107/0001193125-24-226107-index.htm",{"symbol":5,"form":5487,"filingdate":2891,"primarydocument":5631,"accessionnumber":5632,"filing_url":5633,"sec_url":5634},"d811685d8k.htm","0001193125-24-198881","https://www.sec.gov/Archives/edgar/data/798354/000119312524198881/d811685d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312524198881/0001193125-24-198881-index.htm",{"symbol":5,"form":5487,"filingdate":2925,"primarydocument":5636,"accessionnumber":5637,"filing_url":5638,"sec_url":5639},"d876709d8k.htm","0001193125-24-192899","https://www.sec.gov/Archives/edgar/data/798354/000119312524192899/d876709d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312524192899/0001193125-24-192899-index.htm",{"symbol":5,"form":5504,"filingdate":2959,"primarydocument":5641,"accessionnumber":5642,"filing_url":5643,"sec_url":5644},"fisv-20240630.htm","0000798354-24-000156","https://www.sec.gov/Archives/edgar/data/798354/000079835424000156/fisv-20240630.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835424000156/0000798354-24-000156-index.htm",{"symbol":5,"form":5487,"filingdate":2964,"primarydocument":5646,"accessionnumber":5647,"filing_url":5648,"sec_url":5649},"fisv-20240724.htm","0000798354-24-000154","https://www.sec.gov/Archives/edgar/data/798354/000079835424000154/fisv-20240724.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835424000154/0000798354-24-000154-index.htm",{"symbol":5,"form":5487,"filingdate":3216,"primarydocument":5651,"accessionnumber":5652,"filing_url":5653,"sec_url":5654},"d802756d8k.htm","0001193125-24-141706","https://www.sec.gov/Archives/edgar/data/798354/000119312524141706/d802756d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312524141706/0001193125-24-141706-index.htm",{"symbol":5,"form":5504,"filingdate":3309,"primarydocument":5656,"accessionnumber":5657,"filing_url":5658,"sec_url":5659},"fisv-20240331.htm","0000798354-24-000100","https://www.sec.gov/Archives/edgar/data/798354/000079835424000100/fisv-20240331.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835424000100/0000798354-24-000100-index.htm",{"symbol":5,"form":5487,"filingdate":3315,"primarydocument":5661,"accessionnumber":5662,"filing_url":5663,"sec_url":5664},"fisv-20240423.htm","0000798354-24-000098","https://www.sec.gov/Archives/edgar/data/798354/000079835424000098/fisv-20240423.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835424000098/0000798354-24-000098-index.htm",{"symbol":5,"form":5487,"filingdate":3409,"primarydocument":5666,"accessionnumber":5667,"filing_url":5668,"sec_url":5669},"d817941d8k.htm","0001193125-24-077703","https://www.sec.gov/Archives/edgar/data/798354/000119312524077703/d817941d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312524077703/0001193125-24-077703-index.htm",{"symbol":5,"form":5487,"filingdate":3453,"primarydocument":5671,"accessionnumber":5672,"filing_url":5673,"sec_url":5674},"d793857d8k.htm","0001193125-24-066902","https://www.sec.gov/Archives/edgar/data/798354/000119312524066902/d793857d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312524066902/0001193125-24-066902-index.htm",{"symbol":5,"form":5487,"filingdate":3485,"primarydocument":5676,"accessionnumber":5677,"filing_url":5678,"sec_url":5679},"d20683d8k.htm","0001193125-24-058013","https://www.sec.gov/Archives/edgar/data/798354/000119312524058013/d20683d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312524058013/0001193125-24-058013-index.htm",{"symbol":5,"form":5487,"filingdate":3504,"primarydocument":5681,"accessionnumber":5682,"filing_url":5683,"sec_url":5684},"d743206d8k.htm","0001193125-24-048032","https://www.sec.gov/Archives/edgar/data/798354/000119312524048032/d743206d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312524048032/0001193125-24-048032-index.htm",{"symbol":5,"form":5493,"filingdate":3516,"primarydocument":5686,"accessionnumber":5687,"filing_url":5688,"sec_url":5689},"fi-20231231.htm","0000798354-24-000037","https://www.sec.gov/Archives/edgar/data/798354/000079835424000037/fi-20231231.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835424000037/0000798354-24-000037-index.htm",{"symbol":5,"form":5487,"filingdate":3521,"primarydocument":5691,"accessionnumber":5692,"filing_url":5693,"sec_url":5694},"d781218d8k.htm","0001193125-24-041532","https://www.sec.gov/Archives/edgar/data/798354/000119312524041532/d781218d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312524041532/0001193125-24-041532-index.htm",{"symbol":5,"form":5555,"filingdate":3521,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"d786177d8ka.htm","0001193125-24-041537","https://www.sec.gov/Archives/edgar/data/798354/000119312524041537/d786177d8ka.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312524041537/0001193125-24-041537-index.htm",{"symbol":5,"form":5487,"filingdate":3576,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"fi-20240206.htm","0000798354-24-000021","https://www.sec.gov/Archives/edgar/data/798354/000079835424000021/fi-20240206.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835424000021/0000798354-24-000021-index.htm",{"symbol":5,"form":5487,"filingdate":3782,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"d625221d8k.htm","0001193125-23-289928","https://www.sec.gov/Archives/edgar/data/798354/000119312523289928/d625221d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312523289928/0001193125-23-289928-index.htm",{"symbol":5,"form":5487,"filingdate":3853,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"d416532d8k.htm","0001193125-23-277510","https://www.sec.gov/Archives/edgar/data/798354/000119312523277510/d416532d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312523277510/0001193125-23-277510-index.htm",{"symbol":5,"form":5504,"filingdate":3943,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"fisv-20230930.htm","0000798354-23-000018","https://www.sec.gov/Archives/edgar/data/798354/000079835423000018/fisv-20230930.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835423000018/0000798354-23-000018-index.htm",{"symbol":5,"form":5487,"filingdate":3949,"primarydocument":5721,"accessionnumber":5722,"filing_url":5723,"sec_url":5724},"fisv-20231024.htm","0000798354-23-000016","https://www.sec.gov/Archives/edgar/data/798354/000079835423000016/fisv-20231024.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835423000016/0000798354-23-000016-index.htm",{"symbol":5,"form":5487,"filingdate":5726,"primarydocument":5727,"accessionnumber":5728,"filing_url":5729,"sec_url":5730},"2023-08-21","d521991d8k.htm","0001193125-23-217069","https://www.sec.gov/Archives/edgar/data/798354/000119312523217069/d521991d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312523217069/0001193125-23-217069-index.htm",{"symbol":5,"form":5487,"filingdate":5732,"primarydocument":5733,"accessionnumber":5734,"filing_url":5735,"sec_url":5736},"2023-08-15","d514756d8k.htm","0001193125-23-213557","https://www.sec.gov/Archives/edgar/data/798354/000119312523213557/d514756d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312523213557/0001193125-23-213557-index.htm",{"symbol":5,"form":5487,"filingdate":5738,"primarydocument":5739,"accessionnumber":5740,"filing_url":5741,"sec_url":5742},"2023-08-08","d542179d8k.htm","0001193125-23-205269","https://www.sec.gov/Archives/edgar/data/798354/000119312523205269/d542179d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312523205269/0001193125-23-205269-index.htm",{"symbol":5,"form":5487,"filingdate":5744,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"2023-08-01","d494907d8k.htm","0001193125-23-200634","https://www.sec.gov/Archives/edgar/data/798354/000119312523200634/d494907d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312523200634/0001193125-23-200634-index.htm",{"symbol":5,"form":5504,"filingdate":5750,"primarydocument":5751,"accessionnumber":5752,"filing_url":5753,"sec_url":5754},"2023-07-27","fisv-20230630.htm","0000798354-23-000014","https://www.sec.gov/Archives/edgar/data/798354/000079835423000014/fisv-20230630.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835423000014/0000798354-23-000014-index.htm",{"symbol":5,"form":5487,"filingdate":5756,"primarydocument":5757,"accessionnumber":5758,"filing_url":5759,"sec_url":5760},"2023-07-26","fisv-20230726.htm","0000798354-23-000012","https://www.sec.gov/Archives/edgar/data/798354/000079835423000012/fisv-20230726.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835423000012/0000798354-23-000012-index.htm",{"symbol":5,"form":5487,"filingdate":5762,"primarydocument":5763,"accessionnumber":5764,"filing_url":5765,"sec_url":5766},"2023-07-05","d523974d8k.htm","0001193125-23-182020","https://www.sec.gov/Archives/edgar/data/798354/000119312523182020/d523974d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312523182020/0001193125-23-182020-index.htm",{"symbol":5,"form":5487,"filingdate":5768,"primarydocument":5769,"accessionnumber":5770,"filing_url":5771,"sec_url":5772},"2023-05-25","d470900d8k.htm","0001193125-23-154199","https://www.sec.gov/Archives/edgar/data/798354/000119312523154199/d470900d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312523154199/0001193125-23-154199-index.htm",{"symbol":5,"form":5487,"filingdate":5774,"primarydocument":5775,"accessionnumber":5776,"filing_url":5777,"sec_url":5778},"2023-05-24","d504361d8k.htm","0001193125-23-153026","https://www.sec.gov/Archives/edgar/data/798354/000119312523153026/d504361d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312523153026/0001193125-23-153026-index.htm",{"symbol":5,"form":5487,"filingdate":5780,"primarydocument":5781,"accessionnumber":5782,"filing_url":5783,"sec_url":5784},"2023-05-19","d457711d8k.htm","0001193125-23-149285","https://www.sec.gov/Archives/edgar/data/798354/000119312523149285/d457711d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312523149285/0001193125-23-149285-index.htm",{"symbol":5,"form":5487,"filingdate":5786,"primarydocument":5787,"accessionnumber":5788,"filing_url":5789,"sec_url":5790},"2023-05-18","d509707d8k.htm","0001193125-23-148199","https://www.sec.gov/Archives/edgar/data/798354/000119312523148199/d509707d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312523148199/0001193125-23-148199-index.htm",{"symbol":5,"form":5504,"filingdate":5792,"primarydocument":5793,"accessionnumber":5794,"filing_url":5795,"sec_url":5796},"2023-04-26","fisv-20230331.htm","0000798354-23-000008","https://www.sec.gov/Archives/edgar/data/798354/000079835423000008/fisv-20230331.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835423000008/0000798354-23-000008-index.htm",{"symbol":5,"form":5487,"filingdate":5798,"primarydocument":5799,"accessionnumber":5800,"filing_url":5801,"sec_url":5802},"2023-04-25","fisv-20230425.htm","0000798354-23-000006","https://www.sec.gov/Archives/edgar/data/798354/000079835423000006/fisv-20230425.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835423000006/0000798354-23-000006-index.htm",{"symbol":5,"form":5487,"filingdate":5804,"primarydocument":5805,"accessionnumber":5806,"filing_url":5807,"sec_url":5808},"2023-03-02","d450329d8k.htm","0001193125-23-058245","https://www.sec.gov/Archives/edgar/data/798354/000119312523058245/d450329d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312523058245/0001193125-23-058245-index.htm",{"symbol":5,"form":5493,"filingdate":5810,"primarydocument":5811,"accessionnumber":5812,"filing_url":5813,"sec_url":5814},"2023-02-23","fisv-20221231.htm","0000798354-23-000004","https://www.sec.gov/Archives/edgar/data/798354/000079835423000004/fisv-20221231.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835423000004/0000798354-23-000004-index.htm",{"symbol":5,"form":5487,"filingdate":5816,"primarydocument":5817,"accessionnumber":5818,"filing_url":5819,"sec_url":5820},"2023-02-07","fisv-20230207.htm","0000798354-23-000002","https://www.sec.gov/Archives/edgar/data/798354/000079835423000002/fisv-20230207.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835423000002/0000798354-23-000002-index.htm",{"symbol":5,"form":5487,"filingdate":5822,"primarydocument":5823,"accessionnumber":5824,"filing_url":5825,"sec_url":5826},"2022-12-22","d421577d8k.htm","0001193125-22-310467","https://www.sec.gov/Archives/edgar/data/798354/000119312522310467/d421577d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312522310467/0001193125-22-310467-index.htm",{"symbol":5,"form":5487,"filingdate":5828,"primarydocument":5829,"accessionnumber":5830,"filing_url":5831,"sec_url":5832},"2022-11-21","d606620d8k.htm","0001193125-22-290040","https://www.sec.gov/Archives/edgar/data/798354/000119312522290040/d606620d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312522290040/0001193125-22-290040-index.htm",{"symbol":5,"form":5504,"filingdate":5834,"primarydocument":5835,"accessionnumber":5836,"filing_url":5837,"sec_url":5838},"2022-10-28","fisv-20220930.htm","0000798354-22-000019","https://www.sec.gov/Archives/edgar/data/798354/000079835422000019/fisv-20220930.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835422000019/0000798354-22-000019-index.htm",{"symbol":5,"form":5487,"filingdate":5840,"primarydocument":5841,"accessionnumber":5842,"filing_url":5843,"sec_url":5844},"2022-10-27","fisv-20221027.htm","0000798354-22-000017","https://www.sec.gov/Archives/edgar/data/798354/000079835422000017/fisv-20221027.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835422000017/0000798354-22-000017-index.htm",{"symbol":5,"form":5504,"filingdate":5846,"primarydocument":5847,"accessionnumber":5848,"filing_url":5849,"sec_url":5850},"2022-07-27","fisv-20220630.htm","0000798354-22-000015","https://www.sec.gov/Archives/edgar/data/798354/000079835422000015/fisv-20220630.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835422000015/0000798354-22-000015-index.htm",{"symbol":5,"form":5487,"filingdate":5852,"primarydocument":5853,"accessionnumber":5854,"filing_url":5855,"sec_url":5856},"2022-07-26","fisv-20220726.htm","0000798354-22-000013","https://www.sec.gov/Archives/edgar/data/798354/000079835422000013/fisv-20220726.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835422000013/0000798354-22-000013-index.htm",{"symbol":5,"form":5487,"filingdate":5858,"primarydocument":5859,"accessionnumber":5860,"filing_url":5861,"sec_url":5862},"2022-06-21","d369546d8k.htm","0001193125-22-177734","https://www.sec.gov/Archives/edgar/data/798354/000119312522177734/d369546d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312522177734/0001193125-22-177734-index.htm",{"symbol":5,"form":5555,"filingdate":5864,"primarydocument":5865,"accessionnumber":5866,"filing_url":5867,"sec_url":5868},"2022-05-20","d354609d8ka.htm","0001193125-22-156174","https://www.sec.gov/Archives/edgar/data/798354/000119312522156174/d354609d8ka.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312522156174/0001193125-22-156174-index.htm",{"symbol":5,"form":5487,"filingdate":5864,"primarydocument":5870,"accessionnumber":5871,"filing_url":5872,"sec_url":5873},"d308770d8k.htm","0001193125-22-156177","https://www.sec.gov/Archives/edgar/data/798354/000119312522156177/d308770d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312522156177/0001193125-22-156177-index.htm",{"symbol":5,"form":5504,"filingdate":5875,"primarydocument":5876,"accessionnumber":5877,"filing_url":5878,"sec_url":5879},"2022-04-28","fisv-20220331.htm","0000798354-22-000009","https://www.sec.gov/Archives/edgar/data/798354/000079835422000009/fisv-20220331.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835422000009/0000798354-22-000009-index.htm",{"symbol":5,"form":5487,"filingdate":5881,"primarydocument":5882,"accessionnumber":5883,"filing_url":5884,"sec_url":5885},"2022-04-27","fisv-20220427.htm","0000798354-22-000006","https://www.sec.gov/Archives/edgar/data/798354/000079835422000006/fisv-20220427.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835422000006/0000798354-22-000006-index.htm",{"symbol":5,"form":5487,"filingdate":5887,"primarydocument":5888,"accessionnumber":5889,"filing_url":5890,"sec_url":5891},"2022-03-03","d297798d8k.htm","0001193125-22-064509","https://www.sec.gov/Archives/edgar/data/798354/000119312522064509/d297798d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312522064509/0001193125-22-064509-index.htm",{"symbol":5,"form":5493,"filingdate":5893,"primarydocument":5894,"accessionnumber":5895,"filing_url":5896,"sec_url":5897},"2022-02-24","fisv-20211231.htm","0000798354-22-000004","https://www.sec.gov/Archives/edgar/data/798354/000079835422000004/fisv-20211231.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835422000004/0000798354-22-000004-index.htm",{"symbol":5,"form":5487,"filingdate":5899,"primarydocument":5900,"accessionnumber":5901,"filing_url":5902,"sec_url":5903},"2022-02-23","d270501d8k.htm","0001193125-22-050253","https://www.sec.gov/Archives/edgar/data/798354/000119312522050253/d270501d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312522050253/0001193125-22-050253-index.htm",{"symbol":5,"form":5487,"filingdate":5905,"primarydocument":5906,"accessionnumber":5907,"filing_url":5908,"sec_url":5909},"2022-02-08","fisv-20220208.htm","0000798354-22-000002","https://www.sec.gov/Archives/edgar/data/798354/000079835422000002/fisv-20220208.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835422000002/0000798354-22-000002-index.htm",{"symbol":5,"form":5487,"filingdate":5911,"primarydocument":5912,"accessionnumber":5913,"filing_url":5914,"sec_url":5915},"2021-11-15","d596785d8k.htm","0001193125-21-329664","https://www.sec.gov/Archives/edgar/data/798354/000119312521329664/d596785d8k.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312521329664/0001193125-21-329664-index.htm",{"symbol":5,"form":5504,"filingdate":5917,"primarydocument":5918,"accessionnumber":5919,"filing_url":5920,"sec_url":5921},"2021-10-28","fisv-20210930.htm","0000798354-21-000018","https://www.sec.gov/Archives/edgar/data/798354/000079835421000018/fisv-20210930.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835421000018/0000798354-21-000018-index.htm",{"symbol":5,"form":5487,"filingdate":5923,"primarydocument":5924,"accessionnumber":5925,"filing_url":5926,"sec_url":5927},"2021-10-27","fisv-20211027.htm","0000798354-21-000016","https://www.sec.gov/Archives/edgar/data/798354/000079835421000016/fisv-20211027.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835421000016/0000798354-21-000016-index.htm",[5929,5948,5961,5988,6001,6016,6039,6051,6064,6072],{"symbol":5,"accessionnumber":5930,"filingdate":182,"sec_url":5931,"tags":5932,"headline":5936,"summary":5937,"sector":5938,"industry":5939,"date_processed":5940,"impact_score":5941,"exhibits":5942,"isLocked":5947},"0000798354-26-000028","https://www.sec.gov/Archives/edgar/data/798354/000079835426000028/0000798354-26-000028-index.htm",{"events":5933},[5934,5935],"Earnings Miss","General Statement","Fiserv Reports Q2 2026 Earnings Miss and Updates Outlook","Fiserv, Inc. reported a 4% decrease in GAAP revenue and a 37% decrease in GAAP earnings per share (EPS) for the second quarter of 2026 compared to the prior year period. Adjusted revenue and adjusted EPS also decreased by 4% and 26%, respectively. The company updated its 2026 organic revenue outlook to a decrease of (1%) to 0% and its adjusted EPS outlook to $7.20 to $7.40.","Trade & Services","Services-Business Services, NEC","2026-08-06 11:15:55","HIGH",[5943],{"exhibit_number":5944,"htm_reference":5945,"full_url":5946},"EX-99.1","fisvq226earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835426000028/fisvq226earningsrelease.htm",false,{"symbol":5,"accessionnumber":5949,"filingdate":298,"sec_url":5950,"tags":5951,"headline":5956,"summary":5957,"sector":5938,"industry":5939,"date_processed":5958,"impact_score":5959,"exhibits":5960,"isLocked":5947},"0001193125-26-297448","https://www.sec.gov/Archives/edgar/data/798354/000119312526297448/0001193125-26-297448-index.htm",{"events":5952},[5953,5954,5955],"President Resignation","New COO Appointed","New CTO Appointed","Fiserv Inc. President Resigns, Interim Leaders Appointed","On July 7, 2026, Dhivya Suryadevara, President of Fiserv, Inc., resigned for 'good reason' under her offer letter. Effective immediately, Andrew Gelb, Executive Vice President and Chief Operating Officer, Financial Solutions, and Srini Krish, Head of Technology and Operations, Financial Solutions, were appointed as interim leaders of the Company's Financial Solutions business. Ms. Suryadevara will remain a non-executive officer employee through July 31, 2026, to facilitate an orderly transition.","2026-07-07 20:02:40","MEDIUM",[],{"symbol":5,"accessionnumber":5962,"filingdate":342,"sec_url":5963,"tags":5964,"headline":5968,"summary":5969,"sector":5938,"industry":5939,"date_processed":5970,"impact_score":5959,"exhibits":5971,"isLocked":5947},"0001193125-26-279413","https://www.sec.gov/Archives/edgar/data/798354/000119312526279413/0001193125-26-279413-index.htm",{"events":5965},[5966,5967],"New Debt Issued","Financial Instrument Agreement","Fiserv, Inc. Completes Issuance of €1 Billion in Senior Notes","On June 23, 2026, Fiserv, Inc. completed the issuance of €500 million in 3.750% Senior Notes due 2030 and €500 million in 4.250% Senior Notes due 2034. The notes were issued under an Indenture dated November 20, 2007, and supplemented by two additional indentures dated June 23, 2026. The 2030 Notes bear interest at a rate of 3.750% per year and mature on October 15, 2030, while the 2034 Notes bear interest at a rate of 4.250% per year and mature on June 23, 2034. The Company may redeem the notes at various times before their respective maturity dates at specified redemption prices.","2026-06-23 20:02:41",[5972,5976,5980,5984],{"exhibit_number":5973,"htm_reference":5974,"full_url":5975},"EX-4.1","d38671dex41.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312526279413/d38671dex41.htm",{"exhibit_number":5977,"htm_reference":5978,"full_url":5979},"EX-4.2","d38671dex42.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312526279413/d38671dex42.htm",{"exhibit_number":5981,"htm_reference":5982,"full_url":5983},"EX-4.3","d38671dex43.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312526279413/d38671dex43.htm",{"exhibit_number":5985,"htm_reference":5986,"full_url":5987},"EX-5.1","d38671dex51.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312526279413/d38671dex51.htm",{"symbol":5,"accessionnumber":5989,"filingdate":358,"sec_url":5990,"tags":5991,"headline":5993,"summary":5994,"sector":5938,"industry":5939,"date_processed":5995,"impact_score":5959,"exhibits":5996,"isLocked":5947},"0001193125-26-274276","https://www.sec.gov/Archives/edgar/data/798354/000119312526274276/0001193125-26-274276-index.htm",{"events":5992},[5966],"Fiserv, Inc. Announces New Debt Issuance","On June 16, 2026, Fiserv, Inc. entered into an Underwriting Agreement for a public offering of €500,000,000 aggregate principal amount of 3.750% Senior Notes due 2030 and €500,000,000 aggregate principal amount of 4.250% Senior Notes due 2034. The Offering is expected to close on June 23, 2026, subject to customary closing conditions.","2026-06-17 20:42:40",[5997],{"exhibit_number":5998,"htm_reference":5999,"full_url":6000},"EX-1.1","d122989dex11.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312526274276/d122989dex11.htm",{"symbol":5,"accessionnumber":6002,"filingdate":363,"sec_url":6003,"tags":6004,"headline":6009,"summary":6010,"sector":5938,"industry":5939,"date_processed":6011,"impact_score":5941,"exhibits":6012,"isLocked":5947},"0001193125-26-271750","https://www.sec.gov/Archives/edgar/data/798354/000119312526271750/0001193125-26-271750-index.htm",{"events":6005},[6006,6007,6008],"Term Loan Entered","Debt Covenant Violation","Credit Facility Entered","Fiserv Announces Tender Offer for Senior Notes","Fiserv, Inc. has announced a tender offer to purchase for cash any and all of its outstanding 5.150% Senior Notes due 2027 and 4.400% Senior Notes due 2049. The tender offer is subject to certain conditions, including the receipt of proceeds from an offering of new euro denominated senior notes. The offer is scheduled to expire on June 23, 2026, unless extended. The company is not recommending that noteholders tender their notes and advises them to consult their own advisors.","2026-06-16 10:04:40",[6013],{"exhibit_number":5944,"htm_reference":6014,"full_url":6015},"d333695dex991.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312526271750/d333695dex991.htm",{"symbol":5,"accessionnumber":6017,"filingdate":369,"sec_url":6018,"tags":6019,"headline":6024,"summary":6025,"sector":5938,"industry":5939,"date_processed":6026,"impact_score":5941,"exhibits":6027,"isLocked":5947},"0001193125-26-270336","https://www.sec.gov/Archives/edgar/data/798354/000119312526270336/0001193125-26-270336-index.htm",{"events":6020},[6021,6022,6023],"CEO Resignation","New CEO Appointed","Executive Employment Agreement","Fiserv Appoints Takis Georgakopoulos as New CEO","Fiserv, Inc. announced on June 12, 2026, the resignation of Chief Executive Officer Michael P. Lyons, effective immediately. Takis Georgakopoulos has been appointed as the new CEO and a member of the Board of Directors, effective June 14, 2026. Georgakopoulos, who joined Fiserv in 2024, previously served as Co-President, Head of Merchant and Technology. In his new role, he will receive an annual base salary of $1,300,000, a target annual cash incentive of 200% of his base salary, and an annual equity incentive opportunity of $18,600,000. He will also receive equity awards with a total grant date value of $6,000,000. The company is reaffirming its 2026 outlook for organic revenue growth of 1% to 3% and adjusted earnings per share of $8.00 to $8.30.","2026-06-15 12:22:44",[6028,6032,6036],{"exhibit_number":6029,"htm_reference":6030,"full_url":6031},"EX-10.1","d153349dex101.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312526270336/d153349dex101.htm",{"exhibit_number":6033,"htm_reference":6034,"full_url":6035},"EX-10.2","d153349dex102.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312526270336/d153349dex102.htm",{"exhibit_number":5944,"htm_reference":6037,"full_url":6038},"d153349dex991.htm","https://www.sec.gov/Archives/edgar/data/798354/000119312526270336/d153349dex991.htm",{"symbol":5,"accessionnumber":6040,"filingdate":439,"sec_url":6041,"tags":6042,"headline":6047,"summary":6048,"sector":5938,"industry":5939,"date_processed":6049,"impact_score":5959,"exhibits":6050,"isLocked":5947},"0001193125-26-237041","https://www.sec.gov/Archives/edgar/data/798354/000119312526237041/0001193125-26-237041-index.htm",{"events":6043},[6044,5935,6045,6046],"Board Member Appointed","Auditor Resignation","Shareholder Director Nomination","Fiserv, Inc. Announces Election of Directors at Annual Meeting","Fiserv, Inc. held its annual meeting of shareholders on May 21, 2026. The shareholders elected eleven directors to serve until the next annual meeting. The meeting also saw an advisory vote approving the compensation of named executive officers, ratification of Deloitte & Touche LLP as the independent public accounting firm, and a rejection of a shareholder proposal requesting an independent board chair policy.","2026-05-22 20:34:39",[],{"symbol":5,"accessionnumber":6052,"filingdate":507,"sec_url":6053,"tags":6054,"headline":6057,"summary":6058,"sector":5938,"industry":5939,"date_processed":6059,"impact_score":5941,"exhibits":6060,"isLocked":5947},"0000798354-26-000014","https://www.sec.gov/Archives/edgar/data/798354/000079835426000014/0000798354-26-000014-index.htm",{"events":6055},[5934,5935,6056],"Raised Guidance","Fiserv Reports Q1 2026 Financial Results with Revenue and EPS Declines","Fiserv, Inc. reported its first quarter 2026 financial results, showing a 2% decrease in GAAP revenue to $5.03 billion and a 29% decline in GAAP earnings per share (EPS) to $1.07. The company also experienced a 4% decrease in organic revenue. Despite these declines, Fiserv reaffirmed its 2026 organic revenue growth outlook of 1% to 3% and adjusted EPS outlook of $8.00 to $8.30. The company attributed the results to stable underlying account and volume trends and remains confident in its full-year guidance.","2026-05-05 11:15:40",[6061],{"exhibit_number":5944,"htm_reference":6062,"full_url":6063},"fisvq126earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835426000014/fisvq126earningsrelease.htm",{"symbol":5,"accessionnumber":5489,"filingdate":766,"sec_url":5491,"tags":6065,"headline":6067,"summary":6068,"sector":5938,"industry":5939,"date_processed":6069,"impact_score":6070,"exhibits":6071,"isLocked":5947},{"events":6066},[6023],"Fiserv Awards CEO Michael P. Lyons a Supplemental Equity Package","On February 18, 2026, Fiserv, Inc.'s Board of Directors awarded its Chief Executive Officer, Michael P. Lyons, a supplemental equity award. The award, consisting of performance share units and time-vesting restricted stock units, is intended to promote the retention of Mr. Lyons and align his incentive opportunity with the company's long-term shareholder value creation.","2026-02-20 12:31:43","LOW",[],{"symbol":5,"accessionnumber":5500,"filingdate":802,"sec_url":5502,"tags":6073,"headline":6077,"summary":6078,"sector":5938,"industry":5939,"date_processed":6079,"impact_score":5941,"exhibits":6080,"isLocked":5947},{"events":6074},[5935,6075,5934,6056,6076],"Earnings Beat","Corporate Update","Fiserv Announces 2025 Full-Year and Q4 Financial Results and Outlook for 2026","Fiserv, Inc. reported a 1% increase in GAAP revenue for Q4 2025 to $5.28 billion, and a 4% increase for the full year 2025 to $21.19 billion. GAAP EPS decreased by 8% for Q4 and increased by 18% for the full year. Adjusted EPS decreased by 21% for Q4 and 2% for the full year. The company expects 2026 organic revenue growth of 1% to 3% and adjusted EPS of $8.00 to $8.30. The company also completed the acquisition of StoneCastle Cash Management in December 2025.","2026-02-10 12:16:42",[6081],{"exhibit_number":5944,"htm_reference":6082,"full_url":6083},"fisv4q25earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/798354/000079835426000006/fisv4q25earningsrelease.htm",null,1789889704006]