[{"data":1,"prerenderedAt":5793},["ShallowReactive",2],{"company-overview-FITB":3},{"company_profile":4,"ohlc":15,"spy":3279,"trading_signals":4555,"company_actions":4681,"filings_8k":5201,"report_history":5418,"insider_summary":5418,"filings_summary":5418,"financials_summary":5418,"institutional_summary":5418,"seo_links":5418},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"FITB","Fifth Third Bancorp","NASDAQ","XNGS","Financial Services","Banks - Regional",18616,"https://www.53.com","\"Fifth Third Bancorp is a diversified financial services company headquartered in Cincinnati, Ohio. As a major banking institution, Fifth Third Bancorp operates through its primary subsidiary, Fifth Third Bank, providing a wide range of financial services to individuals, businesses, and institutions. The bank offers personal banking services like checking and savings accounts, credit cards, residential mortgages, and auto loans. Additionally, it provides robust business banking solutions, including commercial lending, treasury management, and payment processing services.","",[16,22,28,33,38,44,49,54,60,66,71,75,81,87,91,97,103,108,113,119,123,129,134,140,146,152,158,163,168,174,180,186,190,196,201,207,213,218,223,227,231,237,242,247,250,254,259,264,267,270,274,280,285,289,295,299,305,310,315,320,324,328,332,337,342,348,354,358,363,369,374,379,385,391,397,402,408,414,420,426,432,437,442,447,452,458,463,469,474,480,486,492,498,503,508,514,520,525,530,533,538,544,547,552,557,561,565,569,572,576,581,585,589,595,600,606,611,616,622,628,634,640,645,651,654,660,666,671,677,682,688,694,699,705,710,716,722,727,732,737,742,745,751,757,761,767,772,777,782,788,794,800,806,810,813,817,821,827,832,837,841,844,848,851,855,860,864,867,872,876,878,884,889,894,898,901,905,908,913,919,925,930,933,938,941,947,950,953,958,961,965,969,972,976,982,985,991,997,1003,1009,1013,1018,1024,1030,1035,1040,1046,1052,1058,1064,1070,1075,1079,1085,1091,1096,1101,1106,1112,1118,1124,1130,1136,1141,1147,1150,1154,1159,1162,1168,1173,1179,1185,1188,1192,1197,1200,1205,1211,1213,1217,1222,1227,1232,1236,1240,1245,1249,1254,1259,1263,1267,1271,1276,1280,1285,1289,1294,1298,1302,1305,1311,1315,1319,1321,1326,1329,1333,1336,1341,1344,1348,1352,1355,1361,1364,1366,1372,1376,1381,1385,1388,1393,1396,1401,1406,1411,1413,1416,1420,1423,1427,1429,1433,1436,1439,1445,1450,1453,1456,1460,1465,1469,1472,1477,1480,1483,1487,1490,1493,1498,1503,1508,1514,1520,1526,1531,1537,1543,1549,1555,1561,1567,1572,1577,1583,1588,1593,1599,1603,1607,1611,1617,1623,1628,1634,1640,1645,1650,1654,1659,1663,1669,1674,1679,1685,1689,1695,1701,1707,1713,1718,1722,1727,1733,1739,1745,1751,1756,1761,1766,1771,1776,1781,1787,1793,1799,1804,1807,1810,1815,1819,1824,1830,1832,1838,1842,1846,1851,1854,1856,1862,1867,1872,1877,1881,1885,1890,1895,1899,1903,1906,1909,1911,1913,1916,1920,1924,1928,1932,1934,1937,1941,1946,1948,1952,1956,1961,1963,1966,1968,1971,1974,1976,1979,1982,1984,1986,1990,1994,1996,1999,2003,2007,2011,2014,2016,2018,2023,2026,2028,2030,2032,2035,2037,2039,2041,2044,2049,2053,2057,2060,2064,2067,2071,2076,2080,2085,2089,2093,2097,2101,2105,2108,2112,2117,2121,2125,2128,2132,2136,2140,2143,2147,2150,2154,2157,2162,2164,2166,2168,2171,2174,2178,2180,2183,2185,2187,2189,2191,2194,2196,2199,2203,2206,2210,2212,2215,2217,2219,2223,2227,2231,2233,2235,2238,2240,2243,2245,2247,2250,2253,2256,2259,2261,2263,2266,2270,2272,2275,2281,2283,2286,2289,2292,2295,2297,2300,2302,2305,2307,2310,2314,2317,2321,2325,2328,2330,2334,2337,2341,2345,2347,2350,2354,2358,2360,2362,2364,2366,2370,2374,2377,2381,2385,2389,2392,2395,2400,2404,2410,2415,2420,2426,2431,2436,2440,2445,2450,2454,2460,2465,2469,2473,2478,2483,2489,2494,2497,2501,2503,2507,2511,2516,2520,2523,2525,2529,2532,2535,2540,2544,2546,2550,2555,2559,2563,2567,2570,2574,2579,2582,2585,2587,2592,2595,2597,2601,2603,2606,2610,2615,2619,2623,2627,2629,2632,2637,2643,2648,2654,2660,2665,2669,2673,2676,2680,2684,2687,2690,2693,2698,2701,2704,2706,2709,2713,2717,2722,2726,2730,2734,2737,2740,2744,2747,2749,2752,2757,2760,2765,2770,2774,2778,2783,2788,2794,2800,2805,2810,2816,2821,2827,2833,2838,2843,2846,2850,2853,2858,2863,2865,2869,2872,2876,2880,2883,2886,2891,2895,2898,2902,2906,2910,2913,2915,2918,2920,2922,2925,2929,2932,2935,2938,2940,2945,2947,2949,2953,2957,2959,2962,2966,2972,2978,2984,2990,2995,3001,3006,3012,3018,3023,3029,3035,3040,3046,3051,3057,3063,3068,3074,3077,3083,3089,3094,3100,3105,3111,3117,3123,3129,3134,3139,3145,3150,3156,3162,3168,3174,3180,3186,3191,3196,3201,3206,3210,3215,3219,3225,3229,3234,3239,3243,3246,3252,3257,3262,3265,3271,3274],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",53.28,53.59,52.72,52.91,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",52.99,53.29,52.23,53.27,{"symbol":5,"time":29,"open":30,"high":30,"low":31,"close":32},"2026-09-16",54.67,51.71,52.41,{"symbol":5,"time":34,"open":35,"high":36,"low":37,"close":30},"2026-09-15",54.72,55.48,54.39,{"symbol":5,"time":39,"open":40,"high":41,"low":42,"close":43},"2026-09-14",54.45,55.05,54.08,54.38,{"symbol":5,"time":45,"open":46,"high":47,"low":48,"close":35},"2026-09-11",55.2,55.3,54.02,{"symbol":5,"time":50,"open":51,"high":40,"low":52,"close":53},"2026-09-10",54.12,53.77,54.43,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-09",54.32,54.63,53.86,54.19,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-08",54.81,54.97,54.42,54.51,{"symbol":5,"time":67,"open":68,"high":69,"low":68,"close":70},"2026-09-04",54.65,55.19,54.87,{"symbol":5,"time":72,"open":68,"high":73,"low":74,"close":63},"2026-09-03",55.21,54.52,{"symbol":5,"time":76,"open":77,"high":78,"low":79,"close":80},"2026-09-02",53.41,54.74,53.07,54.4,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":86},"2026-09-01",53.71,54.18,52.92,53.01,{"symbol":5,"time":88,"open":89,"high":40,"low":90,"close":52},"2026-08-31",54.28,53.74,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-08-28",55.15,55.46,54.17,54.54,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-08-27",54.61,54.98,54.27,54.85,{"symbol":5,"time":104,"open":105,"high":106,"low":35,"close":107},"2026-08-26",55.11,55.4,55.1,{"symbol":5,"time":109,"open":46,"high":110,"low":111,"close":112},"2026-08-25",55.22,54.62,54.89,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-24",55.02,55.74,54.7,54.9,{"symbol":5,"time":120,"open":62,"high":93,"low":121,"close":122},"2026-08-21",54.04,54.82,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-20",54.93,55.17,54.48,54.5,{"symbol":5,"time":130,"open":131,"high":132,"low":62,"close":133},"2026-08-19",57.31,57.38,54.96,{"symbol":5,"time":135,"open":136,"high":137,"low":138,"close":139},"2026-08-18",57.55,57.97,57,57.29,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":145},"2026-08-17",58.08,58.63,57.47,57.6,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-14",57.9,58.48,57.78,58.06,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-08-13",58.28,58.49,57.85,57.94,{"symbol":5,"time":159,"open":160,"high":151,"low":161,"close":162},"2026-08-12",57.69,57.39,58.01,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":145},"2026-08-11",57.04,57.74,56.95,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-10",56.8,57.23,56.63,57.13,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-07",56.67,57.32,56.38,57.09,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-06",58.25,58.3,56.79,56.96,{"symbol":5,"time":187,"open":188,"high":155,"low":189,"close":145},"2026-08-05",58.16,57.54,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-04",56.87,58.4,56.58,57.77,{"symbol":5,"time":197,"open":198,"high":131,"low":199,"close":200},"2026-08-03",56.62,56.41,56.9,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-07-31",56.65,56.83,56.18,56.5,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-07-30",56.53,57.18,56.09,56.59,{"symbol":5,"time":214,"open":215,"high":162,"low":216,"close":217},"2026-07-29",57.92,56.24,56.57,{"symbol":5,"time":219,"open":220,"high":221,"low":192,"close":222},"2026-07-28",57.28,57.87,57.8,{"symbol":5,"time":224,"open":225,"high":151,"low":226,"close":138},"2026-07-27",57.63,56.68,{"symbol":5,"time":228,"open":139,"high":150,"low":229,"close":230},"2026-07-24",56.92,57.41,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-23",57.08,57.4,56.28,57.15,{"symbol":5,"time":238,"open":239,"high":240,"low":234,"close":241},"2026-07-22",57.73,57.88,57.67,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":245},"2026-07-21",57.59,57.66,56.6,{"symbol":5,"time":248,"open":249,"high":149,"low":233,"close":234},"2026-07-20",57.83,{"symbol":5,"time":251,"open":252,"high":252,"low":253,"close":162},"2026-07-17",58.93,55,{"symbol":5,"time":255,"open":154,"high":256,"low":257,"close":258},"2026-07-16",59.5,58.09,59.37,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":157},"2026-07-15",57.26,58.27,57.19,{"symbol":5,"time":265,"open":171,"high":257,"low":192,"close":266},"2026-07-14",57.05,{"symbol":5,"time":268,"open":131,"high":144,"low":269,"close":210},"2026-07-13",56.76,{"symbol":5,"time":271,"open":200,"high":272,"low":172,"close":273},"2026-07-10",57.37,57.07,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-09",56.14,56.82,55.83,56.54,{"symbol":5,"time":281,"open":282,"high":189,"low":283,"close":284},"2026-07-08",57.48,55.6,55.76,{"symbol":5,"time":286,"open":287,"high":288,"low":240,"close":215},"2026-07-07",58.43,58.52,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-06",57.24,58.07,57.03,57.89,{"symbol":5,"time":296,"open":239,"high":221,"low":297,"close":298},"2026-07-02",56.69,57.16,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-01",56.22,58.15,56,57.49,{"symbol":5,"time":306,"open":199,"high":307,"low":308,"close":309},"2026-06-30",56.74,55.62,56.37,{"symbol":5,"time":311,"open":301,"high":312,"low":313,"close":314},"2026-06-29",56.94,56.08,56.78,{"symbol":5,"time":316,"open":206,"high":317,"low":318,"close":319},"2026-06-26",56.77,55.97,56.31,{"symbol":5,"time":321,"open":322,"high":212,"low":323,"close":199},"2026-06-25",55.26,55.07,{"symbol":5,"time":325,"open":70,"high":326,"low":327,"close":133},"2026-06-24",55.34,54.57,{"symbol":5,"time":329,"open":330,"high":102,"low":331,"close":30},"2026-06-23",53.39,53.21,{"symbol":5,"time":333,"open":334,"high":335,"low":334,"close":336},"2026-06-22",52.95,54.14,53.61,{"symbol":5,"time":338,"open":339,"high":331,"low":340,"close":341},"2026-06-18",53.09,52.56,52.74,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-06-17",53.82,54.16,52.3,52.58,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-06-16",53.15,53.88,53.12,53.44,{"symbol":5,"time":355,"open":253,"high":47,"low":356,"close":357},"2026-06-15",52.96,53,{"symbol":5,"time":359,"open":360,"high":112,"low":361,"close":362},"2026-06-12",53.8,53.73,54.73,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-11",52.89,53.63,52.62,53.42,{"symbol":5,"time":370,"open":21,"high":371,"low":372,"close":373},"2026-06-10",53.93,52.44,52.65,{"symbol":5,"time":375,"open":376,"high":352,"low":377,"close":378},"2026-06-09",52.32,51.86,52.71,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-08",52.14,52.67,51.79,51.96,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-05",51.87,52.37,51.42,52.01,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-04",50.03,51.92,49.95,51.8,{"symbol":5,"time":398,"open":399,"high":399,"low":400,"close":401},"2026-06-03",50.15,49.47,49.49,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-02",48.32,50.41,48.24,50.31,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-01",49.41,49.65,48.31,48.56,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-05-29",49.79,50.14,49.63,49.93,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-05-28",49.67,50.1,49.29,49.88,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-05-27",49.96,50.48,49.73,49.89,{"symbol":5,"time":433,"open":411,"high":434,"low":435,"close":436},"2026-05-26",50.18,49.53,49.82,{"symbol":5,"time":438,"open":439,"high":440,"low":439,"close":441},"2026-05-22",49.16,49.68,49.48,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":439},"2026-05-21",48.86,49.22,48.37,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":444},"2026-05-20",48,49.12,47.37,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-05-19",47.76,47.94,47.2,47.6,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":455},"2026-05-18",47.51,48.2,47.4,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-05-15",47.73,47.83,46.8,47.35,{"symbol":5,"time":470,"open":471,"high":472,"low":460,"close":473},"2026-05-14",47.69,48.09,47.7,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-05-13",48.27,48.45,47.13,47.17,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-12",48.69,48.84,47.75,48.63,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-11",49.45,49.6,48.42,48.65,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-08",49.85,50.04,49.28,49.33,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":422},"2026-05-07",50.78,50.91,49.59,{"symbol":5,"time":504,"open":505,"high":506,"low":505,"close":507},"2026-05-06",50.75,51.25,50.84,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-05",49.58,50.38,49.31,50.3,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-04",50.07,50.26,49.19,49.4,{"symbol":5,"time":521,"open":522,"high":501,"low":523,"close":524},"2026-05-01",50.81,50.29,50.43,{"symbol":5,"time":526,"open":440,"high":527,"low":528,"close":529},"2026-04-30",50.9,49.3,50.76,{"symbol":5,"time":531,"open":511,"high":532,"low":435,"close":416},"2026-04-29",50.67,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":407},"2026-04-28",50.82,51,50.09,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-04-27",49.66,50.46,49.51,50.33,{"symbol":5,"time":545,"open":546,"high":546,"low":528,"close":540},"2026-04-24",50.97,{"symbol":5,"time":548,"open":549,"high":550,"low":428,"close":551},"2026-04-23",50.6,50.95,50.89,{"symbol":5,"time":553,"open":554,"high":555,"low":513,"close":556},"2026-04-22",51.4,51.5,50.56,{"symbol":5,"time":558,"open":559,"high":377,"low":501,"close":560},"2026-04-21",51.15,51.1,{"symbol":5,"time":562,"open":563,"high":560,"low":563,"close":564},"2026-04-20",49.9,50.98,{"symbol":5,"time":566,"open":501,"high":567,"low":494,"close":568},"2026-04-17",51.05,50.34,{"symbol":5,"time":570,"open":422,"high":537,"low":400,"close":571},"2026-04-16",49.52,{"symbol":5,"time":573,"open":574,"high":517,"low":575,"close":574},"2026-04-15",49.84,49.38,{"symbol":5,"time":577,"open":578,"high":393,"low":579,"close":580},"2026-04-14",49.8,49.2,49.77,{"symbol":5,"time":582,"open":583,"high":425,"low":584,"close":574},"2026-04-13",48.93,48.74,{"symbol":5,"time":586,"open":587,"high":587,"low":588,"close":512},"2026-04-10",50.59,49.27,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-04-09",49.11,50.45,49.09,50.22,{"symbol":5,"time":596,"open":597,"high":580,"low":598,"close":599},"2026-04-08",49.21,48.89,49.34,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-04-07",47.56,47.9,47.26,47.79,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":602},"2026-04-06",47.11,47.68,47,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":608},"2026-04-02",45.76,47.25,45.66,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":621},"2026-04-01",46.68,47.41,46.51,46.82,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":627},"2026-03-31",45.01,46.59,44.72,46.46,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-03-30",44.97,45.04,44.33,44.68,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-03-27",45.28,45.4,44.41,44.54,{"symbol":5,"time":641,"open":642,"high":643,"low":642,"close":644},"2026-03-26",45.11,45.84,45.41,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-03-25",46.12,46.71,45.33,45.81,{"symbol":5,"time":652,"open":633,"high":625,"low":633,"close":653},"2026-03-24",45.99,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-03-23",45.71,45.92,44.9,45.37,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-03-20",43.66,44.22,43.38,44.19,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":662},"2026-03-19",43.22,44.09,42.94,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-03-18",44.17,44.51,43.52,43.9,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":663},"2026-03-17",44.69,44.95,44.14,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-03-16",44.26,44.6,44.02,44.1,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-03-13",44.36,44.52,43.34,43.4,{"symbol":5,"time":695,"open":696,"high":639,"low":697,"close":698},"2026-03-12",43.96,43.42,43.59,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-03-11",46.16,46.35,44.96,45.06,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":625},"2026-03-10",46.88,47.66,46.08,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-03-09",46.11,47.21,45.26,46.98,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-03-06",47.64,47.8,46.41,47.3,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":482},"2026-03-05",49,49.32,48.26,{"symbol":5,"time":728,"open":422,"high":729,"low":730,"close":731},"2026-03-04",49.81,49.14,49.54,{"symbol":5,"time":733,"open":584,"high":734,"low":735,"close":736},"2026-03-03",49.97,48.21,49.57,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":574},"2026-03-02",49.02,50.37,48.46,{"symbol":5,"time":743,"open":744,"high":506,"low":482,"close":400},"2026-02-27",50.92,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2026-02-26",51.54,52.64,51.49,51.97,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":756},"2026-02-25",50.8,51.65,50.52,51.56,{"symbol":5,"time":758,"open":759,"high":551,"low":489,"close":760},"2026-02-24",50.5,50.2,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-02-23",53.6,53.89,50.23,50.71,{"symbol":5,"time":768,"open":769,"high":366,"low":770,"close":771},"2026-02-20",52.9,52.27,53.62,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":769},"2026-02-19",53.19,53.55,52.47,{"symbol":5,"time":778,"open":352,"high":779,"low":780,"close":781},"2026-02-18",54.13,52.83,53.67,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-02-17",53.37,53.65,52.69,53.06,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-02-13",52.76,53.35,52.08,52.86,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-02-12",54.68,55.43,52.73,53.16,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-02-11",54.95,55.44,53.9,54.33,{"symbol":5,"time":807,"open":345,"high":808,"low":809,"close":128},"2026-02-10",54.91,53.57,{"symbol":5,"time":811,"open":115,"high":812,"low":95,"close":805},"2026-02-09",55.03,{"symbol":5,"time":814,"open":80,"high":815,"low":805,"close":816},"2026-02-06",55.35,55.08,{"symbol":5,"time":818,"open":819,"high":51,"low":793,"close":820},"2026-02-05",53.85,53.79,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-02-04",53.31,55.36,53.2,54.09,{"symbol":5,"time":828,"open":829,"high":830,"low":829,"close":831},"2026-02-03",51.85,52.93,52.75,{"symbol":5,"time":833,"open":834,"high":835,"low":834,"close":836},"2026-02-02",49.42,52.02,51.95,{"symbol":5,"time":838,"open":540,"high":839,"low":840,"close":594},"2026-01-30",50.49,49.1,{"symbol":5,"time":842,"open":843,"high":407,"low":528,"close":416},"2026-01-29",50.08,{"symbol":5,"time":845,"open":507,"high":507,"low":846,"close":847},"2026-01-28",49.08,49.69,{"symbol":5,"time":849,"open":556,"high":850,"low":511,"close":507},"2026-01-27",51.16,{"symbol":5,"time":852,"open":853,"high":560,"low":854,"close":839},"2026-01-26",50.72,50.11,{"symbol":5,"time":856,"open":857,"high":858,"low":568,"close":859},"2026-01-23",50.63,51.29,50.74,{"symbol":5,"time":861,"open":357,"high":862,"low":863,"close":551},"2026-01-22",53.33,50.62,{"symbol":5,"time":865,"open":592,"high":356,"low":866,"close":793},"2026-01-21",50.36,{"symbol":5,"time":868,"open":869,"high":870,"low":406,"close":871},"2026-01-20",48.85,50.68,50.12,{"symbol":5,"time":873,"open":874,"high":441,"low":875,"close":439},"2026-01-16",49.15,48.77,{"symbol":5,"time":877,"open":485,"high":588,"low":485,"close":739},"2026-01-15",{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-01-14",48.01,48.83,47.78,48.57,{"symbol":5,"time":885,"open":886,"high":444,"low":887,"close":888},"2026-01-13",48.66,47.88,48.13,{"symbol":5,"time":890,"open":584,"high":891,"low":892,"close":893},"2026-01-12",48.76,47.99,48.52,{"symbol":5,"time":895,"open":896,"high":897,"low":518,"close":588},"2026-01-09",50.01,50.13,{"symbol":5,"time":899,"open":591,"high":900,"low":724,"close":436},"2026-01-08",50.47,{"symbol":5,"time":902,"open":540,"high":430,"low":903,"close":904},"2026-01-07",48.61,49.17,{"symbol":5,"time":906,"open":597,"high":431,"low":598,"close":907},"2026-01-06",49.78,{"symbol":5,"time":909,"open":910,"high":591,"low":911,"close":912},"2026-01-05",47.61,47.52,48.62,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-01-02",46.85,47.93,46.57,47.71,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2025-12-31",47.09,47.33,46.77,46.81,{"symbol":5,"time":926,"open":927,"high":928,"low":619,"close":929},"2025-12-30",47.82,47.87,47.53,{"symbol":5,"time":931,"open":932,"high":477,"low":882,"close":927},"2025-12-29",48.41,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":932},"2025-12-26",48.38,48.54,48.15,{"symbol":5,"time":939,"open":406,"high":477,"low":892,"close":940},"2025-12-24",48.22,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2025-12-23",48.25,48.43,48.06,48.1,{"symbol":5,"time":948,"open":466,"high":949,"low":882,"close":940},"2025-12-22",48.44,{"symbol":5,"time":951,"open":609,"high":472,"low":952,"close":466},"2025-12-19",47.54,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":708},"2025-12-18",47.84,48.34,47.44,{"symbol":5,"time":959,"open":719,"high":892,"low":960,"close":484},"2025-12-17",47.47,{"symbol":5,"time":962,"open":892,"high":963,"low":462,"close":964},"2025-12-16",48.11,47.59,{"symbol":5,"time":966,"open":485,"high":967,"low":968,"close":466},"2025-12-15",48.68,47.67,{"symbol":5,"time":970,"open":490,"high":971,"low":955,"close":937},"2025-12-12",48.59,{"symbol":5,"time":973,"open":957,"high":974,"low":451,"close":975},"2025-12-11",48.71,48.39,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2025-12-10",45.29,47.62,45.25,47.55,{"symbol":5,"time":983,"open":714,"high":653,"low":642,"close":984},"2025-12-09",45.18,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":990},"2025-12-08",45.61,45.74,45.02,45.22,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2025-12-05",45.35,46.07,45.17,45.42,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2025-12-04",44.85,45.5,44.67,45.46,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2025-12-03",43.83,44.98,43.73,44.93,{"symbol":5,"time":1010,"open":1005,"high":1011,"low":1012,"close":1007},"2025-12-02",44.07,43.57,{"symbol":5,"time":1014,"open":664,"high":1015,"low":1016,"close":1017},"2025-12-01",44.15,43.25,43.77,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2025-11-28",43.32,43.64,43.16,43.46,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2025-11-26",43.18,43.69,43.11,43.33,{"symbol":5,"time":1031,"open":1032,"high":693,"low":1033,"close":1034},"2025-11-25",42.53,42.52,43.28,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1037},"2025-11-24",42.33,42.46,41.87,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2025-11-21",41.56,42.71,41.32,42.42,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":1051},"2025-11-20",41.94,42.48,41.16,41.28,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2025-11-19",41.45,41.64,40.98,41.48,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2025-11-18",41.06,41.65,40.68,41.34,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":1069},"2025-11-17",42.57,42.6,40.92,41.12,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1066},"2025-11-14",42.24,42.63,41.81,{"symbol":5,"time":1076,"open":1077,"high":664,"low":1037,"close":1078},"2025-11-13",43.06,42.44,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-11-12",43.1,43.71,42.95,43.21,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-11-11",43.07,43.5,42.86,42.99,{"symbol":5,"time":1092,"open":1093,"high":693,"low":1094,"close":1095},"2025-11-10",42.87,42.76,43.13,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1093},"2025-11-07",42.4,42.93,42.09,{"symbol":5,"time":1102,"open":1049,"high":1103,"low":1104,"close":1105},"2025-11-06",42.79,42.13,42.54,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-11-05",42.1,42.64,41.8,42.51,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-11-04",41.31,42.22,40.95,42.15,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-11-03",41.43,41.61,40.97,41.53,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-10-31",41.69,41.92,41.19,41.62,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-10-30",41.67,42.75,41.59,41.95,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1120,"close":1140},"2025-10-29",42,42.49,41.77,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-10-28",42.45,42.5,42.02,42.28,{"symbol":5,"time":1148,"open":1089,"high":1090,"low":1149,"close":1143},"2025-10-27",42.16,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1152,"close":1073},"2025-10-24",42.29,43.03,{"symbol":5,"time":1155,"open":1156,"high":1098,"low":1157,"close":1158},"2025-10-23",41.86,41.58,42.07,{"symbol":5,"time":1160,"open":1161,"high":1078,"low":1157,"close":1126},"2025-10-22",41.99,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-10-21",41.7,42.58,41.6,42.17,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1110},"2025-10-20",41.24,41.9,41.02,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-10-17",41.91,42.23,40.66,40.89,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-10-16",42.74,43,40.05,40.36,{"symbol":5,"time":1186,"open":698,"high":662,"low":1105,"close":1187},"2025-10-15",42.92,{"symbol":5,"time":1189,"open":1176,"high":1082,"low":1190,"close":1191},"2025-10-14",42.01,43.41,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1110,"close":1196},"2025-10-13",42.12,42.43,42.2,{"symbol":5,"time":1198,"open":687,"high":687,"low":1120,"close":1199},"2025-10-10",41.47,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1023,"close":1204},"2025-10-09",43.56,44.21,43.79,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-10-08",43.68,44.46,43.35,43.54,{"symbol":5,"time":1212,"open":673,"high":1001,"low":692,"close":1207},"2025-10-07",{"symbol":5,"time":1214,"open":1215,"high":649,"low":1216,"close":1204},"2025-10-06",44.06,43.08,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":1221,"close":638},"2025-10-03",44.34,44.76,43.98,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1226,"close":663},"2025-10-02",44.29,44.48,43.88,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":665,"close":1231},"2025-10-01",44.37,44.75,44.35,{"symbol":5,"time":1233,"open":1008,"high":995,"low":1234,"close":1235},"2025-09-30",43.76,44.55,{"symbol":5,"time":1237,"open":1238,"high":1238,"low":1239,"close":637},"2025-09-29",45.57,44.99,{"symbol":5,"time":1241,"open":1238,"high":1242,"low":1243,"close":1244},"2025-09-26",45.98,45.32,45.43,{"symbol":5,"time":1246,"open":1247,"high":637,"low":1248,"close":636},"2025-09-25",45.16,44.89,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":995},"2025-09-24",45.08,45.52,44.81,{"symbol":5,"time":1255,"open":989,"high":1256,"low":1257,"close":1258},"2025-09-23",45.68,44.91,45.14,{"symbol":5,"time":1260,"open":1256,"high":1261,"low":1262,"close":680},"2025-09-22",45.86,44.77,{"symbol":5,"time":1264,"open":627,"high":1265,"low":1266,"close":709},"2025-09-19",46.49,45.89,{"symbol":5,"time":1268,"open":712,"high":1269,"low":656,"close":1270},"2025-09-18",46.48,46.28,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1273,"close":1275},"2025-09-17",45.09,46.29,45.91,{"symbol":5,"time":1277,"open":1002,"high":1002,"low":1278,"close":1279},"2025-09-16",44.5,45,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":636,"close":1284},"2025-09-15",45.67,45.79,45.36,{"symbol":5,"time":1286,"open":714,"high":1287,"low":1258,"close":1288},"2025-09-12",45.7,45.56,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":631,"close":1293},"2025-09-11",45.51,45.65,45.27,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1296,"close":1291},"2025-09-10",45.2,46.5,{"symbol":5,"time":1299,"open":996,"high":1300,"low":1301,"close":996},"2025-09-09",45.88,45.23,{"symbol":5,"time":1303,"open":1287,"high":1287,"low":1220,"close":1304},"2025-09-08",45.49,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-09-05",46.4,46.6,45.53,45.62,{"symbol":5,"time":1312,"open":1300,"high":1274,"low":1313,"close":1314},"2025-09-04",45.6,46.26,{"symbol":5,"time":1316,"open":1238,"high":1317,"low":990,"close":1318},"2025-09-03",45.96,45.58,{"symbol":5,"time":1320,"open":984,"high":987,"low":1239,"close":1238},"2025-09-02",{"symbol":5,"time":1322,"open":1313,"high":1323,"low":1324,"close":1325},"2025-08-29",45.93,45.54,45.77,{"symbol":5,"time":1327,"open":1328,"high":643,"low":1284,"close":1313},"2025-08-28",45.73,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1257,"close":1291},"2025-08-27",44.94,45.69,{"symbol":5,"time":1334,"open":1203,"high":989,"low":1335,"close":1279},"2025-08-26",44.12,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":690},"2025-08-25",44.66,44.78,44.25,{"symbol":5,"time":1342,"open":1028,"high":1253,"low":1028,"close":1343},"2025-08-22",44.79,{"symbol":5,"time":1345,"open":1099,"high":1182,"low":1346,"close":1347},"2025-08-21",42.69,42.88,{"symbol":5,"time":1349,"open":1350,"high":1026,"low":1351,"close":1081},"2025-08-20",42.73,42.65,{"symbol":5,"time":1353,"open":1181,"high":1095,"low":1144,"close":1354},"2025-08-19",42.8,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-08-18",42.36,42.83,42.26,42.77,{"symbol":5,"time":1362,"open":1363,"high":1209,"low":1143,"close":1049},"2025-08-15",43.29,{"symbol":5,"time":1365,"open":1350,"high":1016,"low":1139,"close":1026},"2025-08-14",{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-08-13",42.41,43.01,42.11,42.98,{"symbol":5,"time":1373,"open":1121,"high":1374,"low":1375,"close":1072},"2025-08-12",42.27,41.41,{"symbol":5,"time":1377,"open":1055,"high":1378,"low":1379,"close":1380},"2025-08-11",41.84,41.15,41.27,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1060,"close":1055},"2025-08-08",41.51,41.74,{"symbol":5,"time":1386,"open":1383,"high":1121,"low":1116,"close":1387},"2025-08-07",41.17,{"symbol":5,"time":1389,"open":1390,"high":1055,"low":1391,"close":1392},"2025-08-06",41.42,41.18,41.25,{"symbol":5,"time":1394,"open":1383,"high":1132,"low":1395,"close":1063},"2025-08-05",40.87,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1120},"2025-08-04",41.07,41.54,41,{"symbol":5,"time":1402,"open":1056,"high":1403,"low":1404,"close":1405},"2025-08-01",41.23,40.22,40.91,{"symbol":5,"time":1407,"open":1190,"high":1408,"low":1409,"close":1410},"2025-07-31",42.31,41.44,41.57,{"symbol":5,"time":1412,"open":1094,"high":1347,"low":1161,"close":1115},"2025-07-30",{"symbol":5,"time":1414,"open":1415,"high":1347,"low":1049,"close":1109},"2025-07-29",42.85,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1359,"close":1032},"2025-07-28",42.84,43.02,{"symbol":5,"time":1421,"open":1422,"high":1415,"low":1117,"close":1418},"2025-07-25",42.68,{"symbol":5,"time":1424,"open":1422,"high":1425,"low":1426,"close":1346},"2025-07-24",42.96,42.47,{"symbol":5,"time":1428,"open":1347,"high":1153,"low":1037,"close":1181},"2025-07-23",{"symbol":5,"time":1430,"open":1090,"high":1431,"low":1432,"close":1109},"2025-07-22",43.31,41.52,{"symbol":5,"time":1434,"open":1419,"high":1207,"low":1435,"close":1425},"2025-07-21",42.9,{"symbol":5,"time":1437,"open":1089,"high":1216,"low":1438,"close":1153},"2025-07-18",42.3,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-07-17",42.91,43.12,41.97,42.61,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1115,"close":1449},"2025-07-16",43.09,43.2,43.05,{"symbol":5,"time":1451,"open":1207,"high":1452,"low":1181,"close":1360},"2025-07-15",43.92,{"symbol":5,"time":1454,"open":1012,"high":1204,"low":1191,"close":1455},"2025-07-14",43.75,{"symbol":5,"time":1457,"open":1027,"high":1458,"low":1459,"close":1234},"2025-07-11",44.08,43.44,{"symbol":5,"time":1461,"open":1462,"high":1219,"low":1463,"close":1464},"2025-07-10",43.48,43.37,44.05,{"symbol":5,"time":1466,"open":1082,"high":1204,"low":1467,"close":1468},"2025-07-09",43.24,43.43,{"symbol":5,"time":1470,"open":1084,"high":1202,"low":1153,"close":1471},"2025-07-08",43.45,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1087},"2025-07-07",43.27,43.65,42.81,{"symbol":5,"time":1478,"open":697,"high":1005,"low":1479,"close":693},"2025-07-03",43.14,{"symbol":5,"time":1481,"open":1482,"high":668,"low":1045,"close":1095},"2025-07-02",42.72,{"symbol":5,"time":1484,"open":1485,"high":1066,"low":1486,"close":1078},"2025-07-01",40.8,40.63,{"symbol":5,"time":1488,"open":1063,"high":1410,"low":1398,"close":1489},"2025-06-30",41.13,{"symbol":5,"time":1491,"open":1399,"high":1121,"low":1492,"close":1383},"2025-06-27",41.05,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1054},"2025-06-26",40.83,41.5,40.77,{"symbol":5,"time":1499,"open":1500,"high":1501,"low":1502,"close":1062},"2025-06-25",40.61,40.81,40.3,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1505,"close":1507},"2025-06-24",40.33,41.2,40.59,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-06-23",39.17,40.24,39.09,40.15,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-06-20",39.24,39.41,38.91,39.34,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-06-18",38.11,39.1,38.1,38.78,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1522},"2025-06-17",38.22,38.47,37.88,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-06-16",38.35,38.52,38.02,38.32,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-06-13",38.53,38.64,37.86,37.98,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1548},"2025-06-12",38.89,39,38.41,38.98,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2025-06-11",39.96,39.97,39.01,39.14,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2025-06-10",39.73,40.06,39.4,39.78,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-06-09",39.93,40,39.52,39.58,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1517},"2025-06-06",38.8,39.48,38.79,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1542,"close":1576},"2025-06-05",38.5,38.62,38.3,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-06-04",38.81,39.11,38.44,38.45,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1545},"2025-06-03",38,38.97,37.81,{"symbol":5,"time":1589,"open":1585,"high":1590,"low":1591,"close":1592},"2025-06-02",38.17,37.28,38.08,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1598},"2025-05-30",38.14,38.33,37.79,38.19,{"symbol":5,"time":1600,"open":1601,"high":1596,"low":1602,"close":1536},"2025-05-29",38.09,37.77,{"symbol":5,"time":1604,"open":1601,"high":1605,"low":1597,"close":1606},"2025-05-28",38.29,37.82,{"symbol":5,"time":1608,"open":1609,"high":1595,"low":1610,"close":1595},"2025-05-27",37.75,37.37,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-05-23",36.84,37.38,36.64,37.2,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-05-22",37.53,37.8,37.3,37.51,{"symbol":5,"time":1624,"open":1625,"high":1546,"low":1626,"close":1627},"2025-05-21",38.93,37.56,37.59,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-05-20",39.38,39.53,38.99,39.07,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-05-19",39.25,39.59,39.13,39.51,{"symbol":5,"time":1641,"open":1642,"high":1560,"low":1643,"close":1644},"2025-05-16",39.5,39.21,39.64,{"symbol":5,"time":1646,"open":1647,"high":1637,"low":1648,"close":1649},"2025-05-15",39.37,39.28,39.49,{"symbol":5,"time":1651,"open":1519,"high":1652,"low":1653,"close":1647},"2025-05-14",39.62,39.26,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1638,"close":1658},"2025-05-13",39.36,39.65,39.43,{"symbol":5,"time":1660,"open":1661,"high":1570,"low":1662,"close":1516},"2025-05-12",38.87,38.83,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-05-09",37.4,37.57,37.24,37.35,{"symbol":5,"time":1670,"open":1671,"high":1622,"low":1672,"close":1673},"2025-05-08",37.06,36.92,37.26,{"symbol":5,"time":1675,"open":1676,"high":1671,"low":1677,"close":1678},"2025-05-07",36.76,36.55,36.71,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2025-05-06",37.03,37.12,36.6,36.63,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1678,"close":1591},"2025-05-05",36.89,37.67,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":1693,"close":1694},"2025-05-02",36.61,37.23,36.48,37.1,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1699,"close":1700},"2025-05-01",35.85,36.43,35.55,36.09,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-04-30",35.74,36.07,35.18,35.94,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-04-29",35.64,36.29,35.51,36.16,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1703},"2025-04-28",35.41,35.8,35.39,{"symbol":5,"time":1719,"open":1711,"high":1703,"low":1720,"close":1721},"2025-04-25",35.11,35.28,{"symbol":5,"time":1723,"open":1724,"high":1697,"low":1725,"close":1726},"2025-04-24",34.95,34.8,35.78,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-04-23",35.61,36.27,34.78,35.09,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-04-22",33.62,34.71,33.52,34.65,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2025-04-21",33.84,34.05,32.79,33.32,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-04-17",33.33,34.74,33.27,34.15,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1742,"close":1755},"2025-04-16",34.93,35.27,34.4,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1758,"close":1760},"2025-04-15",34.6,35.57,35.07,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1765,"close":1758},"2025-04-14",34.24,34.97,34.17,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1741},"2025-04-11",33.59,34.18,32.88,{"symbol":5,"time":1772,"open":1773,"high":1773,"low":1774,"close":1775},"2025-04-10",35.4,32.8,33.83,{"symbol":5,"time":1777,"open":1778,"high":1677,"low":1779,"close":1780},"2025-04-09",33.02,32.27,35.82,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-04-08",34.9,35.59,32.9,33.42,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-04-07",33.01,35.5,32.25,34.07,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1798},"2025-04-04",34.09,34.61,32.75,33.75,{"symbol":5,"time":1800,"open":1801,"high":1587,"low":1802,"close":1803},"2025-04-03",37.66,35.35,35.47,{"symbol":5,"time":1805,"open":1534,"high":1557,"low":1806,"close":1652},"2025-04-02",38.49,{"symbol":5,"time":1808,"open":1661,"high":1809,"low":1533,"close":1625},"2025-04-01",39.3,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1542,"close":1814},"2025-03-31",38.16,39.33,39.2,{"symbol":5,"time":1816,"open":1817,"high":1183,"low":1818,"close":1579},"2025-03-28",39.74,38.6,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1644,"close":1823},"2025-03-27",40.16,40.49,39.77,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1829},"2025-03-26",40.31,40.84,40.02,40.17,{"symbol":5,"time":1831,"open":1505,"high":1822,"low":1183,"close":1829},"2025-03-25",{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2025-03-24",39.99,40.39,39.67,40.25,{"symbol":5,"time":1839,"open":1840,"high":1566,"low":1841,"close":1570},"2025-03-21",39.15,38.84,{"symbol":5,"time":1843,"open":1814,"high":1844,"low":1845,"close":1658},"2025-03-20",39.95,39.08,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1569,"close":1850},"2025-03-19",38.92,39.83,39.46,{"symbol":5,"time":1852,"open":1632,"high":1510,"low":1853,"close":1545},"2025-03-18",38.59,{"symbol":5,"time":1855,"open":1605,"high":1580,"low":1812,"close":1632},"2025-03-17",{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-03-14",37.95,38.58,37.73,38.55,{"symbol":5,"time":1863,"open":1575,"high":1864,"low":1865,"close":1866},"2025-03-13",38.82,37.45,37.48,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1871,"close":1539},"2025-03-12",38.71,38.94,37.93,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1598,"close":1876},"2025-03-11",39.44,39.55,38.23,{"symbol":5,"time":1878,"open":1879,"high":1564,"low":1880,"close":1648},"2025-03-10",39.42,38.85,{"symbol":5,"time":1882,"open":1817,"high":1883,"low":1884,"close":1558},"2025-03-07",40.26,38.9,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1559,"close":1889},"2025-03-06",40.12,40.2,39.86,{"symbol":5,"time":1891,"open":1496,"high":1892,"low":1893,"close":1894},"2025-03-05",41.66,39.72,40.45,{"symbol":5,"time":1896,"open":1897,"high":1418,"low":1495,"close":1898},"2025-03-04",42.66,41.63,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1109,"close":1449},"2025-03-03",43.7,44.31,{"symbol":5,"time":1904,"open":1016,"high":675,"low":1476,"close":1905},"2025-02-28",43.47,{"symbol":5,"time":1907,"open":670,"high":1908,"low":1418,"close":1371},"2025-02-27",43.58,{"symbol":5,"time":1910,"open":1449,"high":675,"low":1422,"close":1358},"2025-02-26",{"symbol":5,"time":1912,"open":1084,"high":1012,"low":1482,"close":1369},"2025-02-25",{"symbol":5,"time":1914,"open":1095,"high":1468,"low":1915,"close":1090},"2025-02-24",42.67,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1094,"close":1347},"2025-02-21",43.87,43.93,{"symbol":5,"time":1921,"open":1219,"high":1922,"low":1467,"close":1923},"2025-02-20",44.38,43.61,{"symbol":5,"time":1925,"open":1015,"high":1926,"low":1927,"close":1231},"2025-02-19",44.45,43.91,{"symbol":5,"time":1929,"open":1930,"high":691,"low":1931,"close":1208},"2025-02-18",44.11,43.81,{"symbol":5,"time":1933,"open":1226,"high":674,"low":1455,"close":1215},"2025-02-14",{"symbol":5,"time":1935,"open":693,"high":1936,"low":1084,"close":1908},"2025-02-13",43.74,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1081,"close":1468},"2025-02-12",43.55,43.63,{"symbol":5,"time":1942,"open":1029,"high":1943,"low":1944,"close":1945},"2025-02-11",44.03,43.04,44,{"symbol":5,"time":1947,"open":1224,"high":1224,"low":1034,"close":1029},"2025-02-10",{"symbol":5,"time":1949,"open":1902,"high":1950,"low":1082,"close":1951},"2025-02-07",44.32,44.04,{"symbol":5,"time":1953,"open":1902,"high":1219,"low":1954,"close":1955},"2025-02-06",43.89,44.3,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1221},"2025-02-05",44.16,44.23,43.6,{"symbol":5,"time":1962,"open":693,"high":1958,"low":693,"close":1918},"2025-02-04",{"symbol":5,"time":1964,"open":1462,"high":1965,"low":1187,"close":1012},"2025-02-03",43.85,{"symbol":5,"time":1967,"open":691,"high":679,"low":673,"close":1902},"2025-01-31",{"symbol":5,"time":1969,"open":674,"high":1339,"low":1951,"close":1970},"2025-01-30",44.49,{"symbol":5,"time":1972,"open":1973,"high":996,"low":1221,"close":673},"2025-01-29",44.8,{"symbol":5,"time":1975,"open":1257,"high":1273,"low":691,"close":1339},"2025-01-28",{"symbol":5,"time":1977,"open":1978,"high":1006,"low":1340,"close":703},"2025-01-27",44.53,{"symbol":5,"time":1980,"open":693,"high":1208,"low":693,"close":1981},"2025-01-24",44.18,{"symbol":5,"time":1983,"open":1231,"high":1926,"low":1027,"close":1965},"2025-01-23",{"symbol":5,"time":1985,"open":1224,"high":1922,"low":1087,"close":1919},"2025-01-22",{"symbol":5,"time":1987,"open":680,"high":1988,"low":1919,"close":1989},"2025-01-21",45.31,44.86,{"symbol":5,"time":1991,"open":1012,"high":1992,"low":1993,"close":1219},"2025-01-17",44.4,43.19,{"symbol":5,"time":1995,"open":1923,"high":1965,"low":1099,"close":1474},"2025-01-16",{"symbol":5,"time":1997,"open":1011,"high":639,"low":1998,"close":1945},"2025-01-15",43.8,{"symbol":5,"time":2000,"open":1117,"high":2001,"low":1190,"close":2002},"2025-01-14",42.97,42.89,{"symbol":5,"time":2004,"open":1492,"high":2005,"low":1068,"close":2006},"2025-01-13",41.79,41.73,{"symbol":5,"time":2008,"open":1378,"high":2009,"low":2010,"close":1069},"2025-01-10",41.89,41.01,{"symbol":5,"time":2012,"open":1195,"high":1351,"low":2013,"close":1045},"2025-01-08",42.04,{"symbol":5,"time":2015,"open":1026,"high":1023,"low":1139,"close":1089},"2025-01-07",{"symbol":5,"time":2017,"open":1032,"high":675,"low":1045,"close":670},"2025-01-06",{"symbol":5,"time":2019,"open":2020,"high":1139,"low":2021,"close":2022},"2025-01-03",42.38,41.72,42.39,{"symbol":5,"time":2024,"open":1066,"high":1350,"low":2025,"close":1167},"2025-01-02",41.96,{"symbol":5,"time":2027,"open":1073,"high":1103,"low":1167,"close":1146},"2024-12-31",{"symbol":5,"time":2029,"open":1346,"high":1083,"low":1196,"close":1482},"2024-12-30",{"symbol":5,"time":2031,"open":670,"high":675,"low":1897,"close":1435},"2024-12-27",{"symbol":5,"time":2033,"open":1347,"high":1209,"low":2034,"close":1016},"2024-12-26",42.7,{"symbol":5,"time":2036,"open":1187,"high":1449,"low":1109,"close":1944},"2024-12-24",{"symbol":5,"time":2038,"open":1073,"high":1153,"low":1426,"close":2002},"2024-12-23",{"symbol":5,"time":2040,"open":1158,"high":1095,"low":1127,"close":1099},"2024-12-20",{"symbol":5,"time":2042,"open":2043,"high":1939,"low":1370,"close":1359},"2024-12-19",43.15,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":1144,"close":2048},"2024-12-18",45.15,45.24,42.59,{"symbol":5,"time":2050,"open":996,"high":1318,"low":2051,"close":2052},"2024-12-17",44.71,45.05,{"symbol":5,"time":2054,"open":2055,"high":2056,"low":649,"close":987},"2024-12-16",45.75,45.9,{"symbol":5,"time":2058,"open":1000,"high":1313,"low":989,"close":2059},"2024-12-13",45.55,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":1252,"close":1309},"2024-12-12",45.87,46.14,{"symbol":5,"time":2065,"open":1308,"high":621,"low":996,"close":2066},"2024-12-11",45.82,{"symbol":5,"time":2068,"open":2069,"high":610,"low":2063,"close":2070},"2024-12-10",46.75,46.39,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":720,"close":2075},"2024-12-09",47.19,47.28,46.53,{"symbol":5,"time":2077,"open":2078,"high":471,"low":2079,"close":713},"2024-12-06",47.48,46.87,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":715,"close":2084},"2024-12-05",47.23,47.86,47.32,{"symbol":5,"time":2086,"open":478,"high":2074,"low":2087,"close":2088},"2024-12-04",46.58,46.86,{"symbol":5,"time":2090,"open":979,"high":454,"low":2091,"close":2092},"2024-12-03",46.89,47.05,{"symbol":5,"time":2094,"open":892,"high":2095,"low":929,"close":2096},"2024-12-02",48.19,47.57,{"symbol":5,"time":2098,"open":477,"high":2099,"low":2100,"close":945},"2024-11-29",48.5,47.63,{"symbol":5,"time":2102,"open":886,"high":2103,"low":945,"close":2104},"2024-11-27",48.88,48.16,{"symbol":5,"time":2106,"open":2107,"high":491,"low":472,"close":943},"2024-11-26",48.4,{"symbol":5,"time":2109,"open":932,"high":2110,"low":2111,"close":949},"2024-11-25",49.07,48.36,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2116,"close":603},"2024-11-22",47.03,48.07,47.02,{"symbol":5,"time":2118,"open":2119,"high":602,"low":2119,"close":2120},"2024-11-21",46.24,47.12,{"symbol":5,"time":2122,"open":627,"high":648,"low":2123,"close":2124},"2024-11-20",46.15,46.31,{"symbol":5,"time":2126,"open":709,"high":621,"low":709,"close":2127},"2024-11-19",46.44,{"symbol":5,"time":2129,"open":2130,"high":2074,"low":2131,"close":621},"2024-11-18",47.08,46.67,{"symbol":5,"time":2133,"open":460,"high":454,"low":2134,"close":2135},"2024-11-15",46.73,46.99,{"symbol":5,"time":2137,"open":2138,"high":2100,"low":2139,"close":604},"2024-11-14",47.31,46.92,{"symbol":5,"time":2141,"open":2142,"high":946,"low":478,"close":456},"2024-11-13",47.5,{"symbol":5,"time":2144,"open":2145,"high":2146,"low":2091,"close":479},"2024-11-12",47.04,47.42,{"symbol":5,"time":2148,"open":610,"high":2149,"low":923,"close":456},"2024-11-11",47.58,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2056,"close":1314},"2024-11-08",45.97,46.72,{"symbol":5,"time":2155,"open":2156,"high":618,"low":656,"close":1323},"2024-11-07",46.42,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2079},"2024-11-06",45.45,46.9,45.07,{"symbol":5,"time":2163,"open":1187,"high":1471,"low":1089,"close":1022},"2024-11-05",{"symbol":5,"time":2165,"open":1095,"high":1993,"low":1067,"close":1358},"2024-11-04",{"symbol":5,"time":2167,"open":662,"high":1335,"low":1077,"close":1479},"2024-11-01",{"symbol":5,"time":2169,"open":681,"high":2170,"low":1475,"close":1207},"2024-10-31",44.56,{"symbol":5,"time":2172,"open":1455,"high":2173,"low":1455,"close":1458},"2024-10-30",44.84,{"symbol":5,"time":2175,"open":1943,"high":2176,"low":1918,"close":2177},"2024-10-29",44.28,44.01,{"symbol":5,"time":2179,"open":1082,"high":665,"low":1462,"close":1464},"2024-10-28",{"symbol":5,"time":2181,"open":1978,"high":1978,"low":2182,"close":668},"2024-10-25",43.17,{"symbol":5,"time":2184,"open":1918,"high":665,"low":1475,"close":1215},"2024-10-24",{"symbol":5,"time":2186,"open":675,"high":681,"low":1088,"close":1918},"2024-10-23",{"symbol":5,"time":2188,"open":1007,"high":1452,"low":2043,"close":662},"2024-10-22",{"symbol":5,"time":2190,"open":2051,"high":1989,"low":1020,"close":1463},"2024-10-21",{"symbol":5,"time":2192,"open":656,"high":656,"low":2193,"close":1001},"2024-10-18",43.51,{"symbol":5,"time":2195,"open":1296,"high":1238,"low":658,"close":659},"2024-10-17",{"symbol":5,"time":2197,"open":630,"high":996,"low":2198,"close":1006},"2024-10-16",44.83,{"symbol":5,"time":2200,"open":2201,"high":1238,"low":1203,"close":2202},"2024-10-15",44.7,44.65,{"symbol":5,"time":2204,"open":1936,"high":2205,"low":1462,"close":1950},"2024-10-14",44.43,{"symbol":5,"time":2207,"open":1182,"high":2208,"low":1083,"close":2209},"2024-10-11",43.94,43.84,{"symbol":5,"time":2211,"open":1098,"high":1099,"low":1098,"close":1915},"2024-10-10",{"symbol":5,"time":2213,"open":2214,"high":1425,"low":1378,"close":1073},"2024-10-09",42.03,{"symbol":5,"time":2216,"open":1149,"high":1195,"low":1135,"close":1161},"2024-10-08",{"symbol":5,"time":2218,"open":1171,"high":1144,"low":1110,"close":1149},"2024-10-07",{"symbol":5,"time":2220,"open":1038,"high":2221,"low":2222,"close":1108},"2024-10-04",42.82,41.76,{"symbol":5,"time":2224,"open":2222,"high":2225,"low":2226,"close":1384},"2024-10-03",42.06,41.38,{"symbol":5,"time":2228,"open":1171,"high":2229,"low":1164,"close":2230},"2024-10-02",42.56,41.98,{"symbol":5,"time":2232,"open":1133,"high":1133,"low":1199,"close":1156},"2024-10-01",{"symbol":5,"time":2234,"open":1915,"high":2001,"low":1045,"close":1418},"2024-09-30",{"symbol":5,"time":2236,"open":1363,"high":1471,"low":2237,"close":670},"2024-09-27",42.78,{"symbol":5,"time":2239,"open":1067,"high":2043,"low":1146,"close":1441},"2024-09-26",{"symbol":5,"time":2241,"open":2221,"high":2221,"low":2242,"close":1108},"2024-09-25",42.05,{"symbol":5,"time":2244,"open":1083,"high":1016,"low":1144,"close":2221},"2024-09-24",{"symbol":5,"time":2246,"open":693,"high":1021,"low":1418,"close":1418},"2024-09-23",{"symbol":5,"time":2248,"open":2249,"high":2249,"low":1449,"close":1467},"2024-09-20",43.67,{"symbol":5,"time":2251,"open":2252,"high":1965,"low":1354,"close":1021},"2024-09-19",43.3,{"symbol":5,"time":2254,"open":1146,"high":1463,"low":1196,"close":2255},"2024-09-18",42.62,{"symbol":5,"time":2257,"open":1109,"high":1369,"low":2258,"close":1111},"2024-09-17",42.32,{"symbol":5,"time":2260,"open":1100,"high":1049,"low":1175,"close":2020},"2024-09-16",{"symbol":5,"time":2262,"open":1166,"high":1408,"low":1432,"close":1158},"2024-09-13",{"symbol":5,"time":2264,"open":2265,"high":1054,"low":1177,"close":1387},"2024-09-12",41.21,{"symbol":5,"time":2267,"open":2268,"high":1506,"low":2269,"close":1069},"2024-09-11",40.29,39.56,{"symbol":5,"time":2271,"open":1129,"high":1126,"low":1552,"close":1122},"2024-09-10",{"symbol":5,"time":2273,"open":1116,"high":1074,"low":2274,"close":1166},"2024-09-09",40.75,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2279,"close":2280},"2024-09-06",41.75,42.08,40.6,40.69,{"symbol":5,"time":2282,"open":1078,"high":1426,"low":1399,"close":1164},"2024-09-05",{"symbol":5,"time":2284,"open":1426,"high":1351,"low":2285,"close":1108},"2024-09-04",41.82,{"symbol":5,"time":2287,"open":1111,"high":2237,"low":2288,"close":1139},"2024-09-03",42.14,{"symbol":5,"time":2290,"open":2291,"high":1133,"low":1194,"close":1346},"2024-08-30",42.34,{"symbol":5,"time":2293,"open":1037,"high":1049,"low":1055,"close":2294},"2024-08-29",42.19,{"symbol":5,"time":2296,"open":1399,"high":1351,"low":1399,"close":1196},"2024-08-28",{"symbol":5,"time":2298,"open":1378,"high":1194,"low":1410,"close":2299},"2024-08-27",41.71,{"symbol":5,"time":2301,"open":1037,"high":1143,"low":1140,"close":1048},"2024-08-26",{"symbol":5,"time":2303,"open":1051,"high":1049,"low":2304,"close":1194},"2024-08-23",41.26,{"symbol":5,"time":2306,"open":1062,"high":1380,"low":2279,"close":1400},"2024-08-22",{"symbol":5,"time":2308,"open":1395,"high":2309,"low":1184,"close":1062},"2024-08-21",40.9,{"symbol":5,"time":2311,"open":1400,"high":2312,"low":2279,"close":2313},"2024-08-20",41.04,40.64,{"symbol":5,"time":2315,"open":2316,"high":1387,"low":2280,"close":1398},"2024-08-19",40.72,{"symbol":5,"time":2318,"open":1834,"high":2319,"low":2320,"close":1062},"2024-08-16",40.71,39.89,{"symbol":5,"time":2322,"open":2323,"high":2274,"low":2324,"close":1834},"2024-08-15",40.43,39.91,{"symbol":5,"time":2326,"open":1559,"high":1563,"low":1647,"close":2327},"2024-08-14",39.71,{"symbol":5,"time":2329,"open":1554,"high":1570,"low":1540,"close":1879},"2024-08-13",{"symbol":5,"time":2331,"open":1558,"high":2332,"low":2333,"close":1848},"2024-08-12",40.51,38.77,{"symbol":5,"time":2335,"open":2269,"high":2336,"low":1559,"close":1657},"2024-08-09",39.82,{"symbol":5,"time":2338,"open":1658,"high":2339,"low":1809,"close":2340},"2024-08-08",39.9,39.66,{"symbol":5,"time":2342,"open":1551,"high":2343,"low":1545,"close":2344},"2024-08-07",40.5,39.02,{"symbol":5,"time":2346,"open":1840,"high":1821,"low":1546,"close":1647},"2024-08-06",{"symbol":5,"time":2348,"open":1818,"high":1879,"low":1688,"close":2349},"2024-08-05",39.23,{"symbol":5,"time":2351,"open":2352,"high":1849,"low":2353,"close":1875},"2024-08-02",39.69,38.67,{"symbol":5,"time":2355,"open":1146,"high":1357,"low":2356,"close":2357},"2024-08-01",40.48,40.73,{"symbol":5,"time":2359,"open":2294,"high":1441,"low":1100,"close":2291},"2024-07-31",{"symbol":5,"time":2361,"open":1359,"high":2034,"low":1149,"close":1359},"2024-07-30",{"symbol":5,"time":2363,"open":1098,"high":1032,"low":1175,"close":1161},"2024-07-29",{"symbol":5,"time":2365,"open":1127,"high":1408,"low":1156,"close":1374},"2024-07-26",{"symbol":5,"time":2367,"open":1403,"high":1374,"low":2368,"close":2369},"2024-07-25",40.93,41.83,{"symbol":5,"time":2371,"open":1170,"high":2372,"low":2373,"close":1056},"2024-07-24",41.85,40.94,{"symbol":5,"time":2375,"open":2357,"high":1134,"low":2376,"close":2304},"2024-07-23",40.62,{"symbol":5,"time":2378,"open":2379,"high":1400,"low":1821,"close":2380},"2024-07-22",40.99,40.86,{"symbol":5,"time":2382,"open":2383,"high":1506,"low":2384,"close":2379},"2024-07-19",40.85,40.01,{"symbol":5,"time":2386,"open":2387,"high":1375,"low":1834,"close":2388},"2024-07-18",40.46,40.23,{"symbol":5,"time":2390,"open":2391,"high":2010,"low":2391,"close":1400},"2024-07-17",39.8,{"symbol":5,"time":2393,"open":1809,"high":2394,"low":1638,"close":1404},"2024-07-16",40.28,{"symbol":5,"time":2396,"open":2397,"high":1631,"low":2398,"close":2399},"2024-07-15",38.96,38.76,39.16,{"symbol":5,"time":2401,"open":1598,"high":2402,"low":1541,"close":2403},"2024-07-12",38.66,38.48,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2409},"2024-07-11",37.43,38.43,37.18,38.26,{"symbol":5,"time":2411,"open":2412,"high":1687,"low":2413,"close":2414},"2024-07-10",36.25,36.13,36.85,{"symbol":5,"time":2416,"open":2413,"high":2417,"low":2418,"close":2419},"2024-07-09",36.52,35.17,36.21,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2024-07-08",36.18,36.51,35.89,36.23,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2424,"close":2430},"2024-07-05",36.73,36.82,36.01,{"symbol":5,"time":2432,"open":2433,"high":1668,"low":2434,"close":2435},"2024-07-03",37.09,36.69,36.78,{"symbol":5,"time":2437,"open":2422,"high":1681,"low":2438,"close":2439},"2024-07-02",36.08,36.98,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":1730},"2024-07-01",36.49,36.83,36.17,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2449,"close":2442},"2024-06-28",35.79,36.75,35.77,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":1802,"close":1697},"2024-06-27",35.58,36.02,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2458,"close":2459},"2024-06-26",35.67,36.03,35.62,35.93,{"symbol":5,"time":2461,"open":2462,"high":1676,"low":2463,"close":2464},"2024-06-25",36.54,35.9,35.91,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2457,"close":1615},"2024-06-24",36.2,36.99,{"symbol":5,"time":2470,"open":1697,"high":2471,"low":1790,"close":2472},"2024-06-21",36.12,36.06,{"symbol":5,"time":2474,"open":1697,"high":2475,"low":2476,"close":2477},"2024-06-20",36.15,35.75,35.92,{"symbol":5,"time":2479,"open":2458,"high":2480,"low":2481,"close":2482},"2024-06-18",35.99,35.53,35.98,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2487,"close":2488},"2024-06-17",35.21,35.69,35,35.65,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":1764,"close":2493},"2024-06-14",35.13,35.56,35.22,{"symbol":5,"time":2495,"open":1703,"high":2424,"low":2496,"close":1729},"2024-06-13",35.26,{"symbol":5,"time":2498,"open":2499,"high":2448,"low":2500,"close":2499},"2024-06-12",36.05,35.84,{"symbol":5,"time":2502,"open":2491,"high":2458,"low":1731,"close":1721},"2024-06-11",{"symbol":5,"time":2504,"open":2476,"high":2505,"low":2506,"close":2458},"2024-06-10",36.04,35.14,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":2488,"close":2413},"2024-06-07",35.71,36.28,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":1700,"close":2515},"2024-06-06",36.36,36.62,36.11,{"symbol":5,"time":2517,"open":2518,"high":2423,"low":1700,"close":2519},"2024-06-05",36.46,36.38,{"symbol":5,"time":2521,"open":2522,"high":1681,"low":2475,"close":2444},"2024-06-04",36.34,{"symbol":5,"time":2524,"open":1597,"high":1597,"low":1730,"close":2414},"2024-06-03",{"symbol":5,"time":2526,"open":2527,"high":1619,"low":2414,"close":2528},"2024-05-31",37.22,37.42,{"symbol":5,"time":2530,"open":2531,"high":2429,"low":2413,"close":2448},"2024-05-30",36.56,{"symbol":5,"time":2533,"open":2482,"high":1710,"low":2488,"close":2534},"2024-05-29",36.26,{"symbol":5,"time":2536,"open":2537,"high":1666,"low":2538,"close":2539},"2024-05-28",37.39,36.59,36.68,{"symbol":5,"time":2541,"open":2468,"high":2542,"low":2543,"close":2542},"2024-05-24",37.25,36.93,{"symbol":5,"time":2545,"open":1801,"high":1801,"low":1683,"close":2429},"2024-05-23",{"symbol":5,"time":2547,"open":1597,"high":2548,"low":2549,"close":1627},"2024-05-22",38.01,37.46,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2552,"close":2554},"2024-05-21",37.68,38.18,38.04,{"symbol":5,"time":2556,"open":1574,"high":1575,"low":2557,"close":2558},"2024-05-20",37.71,37.76,{"symbol":5,"time":2560,"open":2333,"high":2333,"low":2561,"close":2562},"2024-05-17",38.42,38.56,{"symbol":5,"time":2564,"open":2565,"high":1546,"low":2566,"close":1818},"2024-05-16",38.86,38.51,{"symbol":5,"time":2568,"open":1880,"high":1554,"low":2569,"close":1548},"2024-05-15",38.68,{"symbol":5,"time":2571,"open":1534,"high":2572,"low":2573,"close":1529},"2024-05-14",38.73,38.21,{"symbol":5,"time":2575,"open":1546,"high":2576,"low":2577,"close":2578},"2024-05-13",39.12,38.15,38.2,{"symbol":5,"time":2580,"open":1525,"high":2581,"low":1869,"close":1525},"2024-05-10",39.04,{"symbol":5,"time":2583,"open":1582,"high":1869,"low":2553,"close":2584},"2024-05-09",38.65,{"symbol":5,"time":2586,"open":1666,"high":2566,"low":1666,"close":2403},"2024-05-08",{"symbol":5,"time":2588,"open":2589,"high":2590,"low":1871,"close":2591},"2024-05-07",38.24,38.28,38.03,{"symbol":5,"time":2593,"open":1530,"high":1601,"low":2594,"close":1585},"2024-05-06",37.65,{"symbol":5,"time":2596,"open":1665,"high":1602,"low":1591,"close":1626},"2024-05-03",{"symbol":5,"time":2598,"open":2599,"high":2600,"low":1678,"close":1687},"2024-05-02",37.47,37.5,{"symbol":5,"time":2602,"open":2443,"high":1688,"low":1684,"close":1694},"2024-05-01",{"symbol":5,"time":2604,"open":2428,"high":2605,"low":1698,"close":2518},"2024-04-30",36.91,{"symbol":5,"time":2607,"open":2443,"high":2608,"low":2435,"close":2609},"2024-04-29",37.17,37,{"symbol":5,"time":2611,"open":2435,"high":2612,"low":2613,"close":2614},"2024-04-26",37.19,36.7,36.9,{"symbol":5,"time":2616,"open":2617,"high":1667,"low":2618,"close":2429},"2024-04-25",36.96,36.4,{"symbol":5,"time":2620,"open":2621,"high":1591,"low":2622,"close":1692},"2024-04-24",36.58,36.53,{"symbol":5,"time":2624,"open":1615,"high":2625,"low":2626,"close":1671},"2024-04-23",37.15,36.44,{"symbol":5,"time":2628,"open":1677,"high":2414,"low":2515,"close":1677},"2024-04-22",{"symbol":5,"time":2630,"open":2631,"high":2448,"low":1764,"close":2412},"2024-04-19",36.42,{"symbol":5,"time":2633,"open":1765,"high":2634,"low":2635,"close":2636},"2024-04-18",34.66,33.99,34.22,{"symbol":5,"time":2638,"open":2639,"high":2640,"low":2641,"close":2642},"2024-04-17",34.52,34.68,33.93,34.1,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2647,"close":1795},"2024-04-16",34.28,34.43,33.82,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2652,"close":2653},"2024-04-15",35.04,35.45,34.35,34.62,{"symbol":5,"time":2655,"open":2656,"high":2657,"low":2658,"close":2659},"2024-04-12",34.45,34.69,34.23,34.53,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2641,"close":2664},"2024-04-11",34.89,35.05,34.86,{"symbol":5,"time":2666,"open":2667,"high":2667,"low":1758,"close":2668},"2024-04-10",35.68,34.79,{"symbol":5,"time":2670,"open":1710,"high":2518,"low":2671,"close":2672},"2024-04-09",35.97,36.39,{"symbol":5,"time":2674,"open":1699,"high":2626,"low":2675,"close":2444},"2024-04-08",35.49,{"symbol":5,"time":2677,"open":2493,"high":1699,"low":2678,"close":2679},"2024-04-05",34.99,35.3,{"symbol":5,"time":2681,"open":2444,"high":2682,"low":2683,"close":1721},"2024-04-04",36.47,35.2,{"symbol":5,"time":2685,"open":2480,"high":2686,"low":2488,"close":2500},"2024-04-03",36.32,{"symbol":5,"time":2688,"open":2689,"high":2631,"low":2463,"close":2482},"2024-04-02",36.41,{"symbol":5,"time":2691,"open":2692,"high":1681,"low":1693,"close":2613},"2024-04-01",36.97,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":1615,"close":2697},"2024-03-28",36.74,37.41,37.21,{"symbol":5,"time":2699,"open":2700,"high":1676,"low":1716,"close":2695},"2024-03-27",36,{"symbol":5,"time":2702,"open":2631,"high":2703,"low":2457,"close":2457},"2024-03-26",36.5,{"symbol":5,"time":2705,"open":2519,"high":1613,"low":2444,"close":2412},"2024-03-25",{"symbol":5,"time":2707,"open":2408,"high":1668,"low":1710,"close":2708},"2024-03-22",36.37,{"symbol":5,"time":2710,"open":2448,"high":2711,"low":1678,"close":2712},"2024-03-21",37.36,37.01,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2485,"close":1691},"2024-03-20",35.36,36.81,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2496,"close":2721},"2024-03-19",35.37,35.81,35.43,{"symbol":5,"time":2723,"open":2724,"high":2449,"low":2725,"close":2449},"2024-03-18",35.1,34.92,{"symbol":5,"time":2727,"open":2724,"high":2720,"low":2728,"close":2729},"2024-03-15",35.08,35.24,{"symbol":5,"time":2731,"open":2463,"high":2732,"low":2506,"close":2733},"2024-03-14",36.22,35.42,{"symbol":5,"time":2735,"open":2613,"high":2543,"low":2736,"close":2425},"2024-03-13",36.14,{"symbol":5,"time":2738,"open":2739,"high":1681,"low":2622,"close":2434},"2024-03-12",36.67,{"symbol":5,"time":2741,"open":2742,"high":2439,"low":2419,"close":2743},"2024-03-11",36.45,36.72,{"symbol":5,"time":2745,"open":2448,"high":2746,"low":2513,"close":2708},"2024-03-08",36.95,{"symbol":5,"time":2748,"open":2412,"high":1615,"low":2444,"close":2519},"2024-03-07",{"symbol":5,"time":2750,"open":1710,"high":2522,"low":2751,"close":2505},"2024-03-06",35.46,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":1717,"close":2756},"2024-03-05",35.44,36.66,36.35,{"symbol":5,"time":2758,"open":1725,"high":2500,"low":1796,"close":2759},"2024-03-04",35.48,{"symbol":5,"time":2761,"open":2762,"high":1755,"low":2763,"close":2764},"2024-03-01",34.08,33.48,34.37,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2767,"close":2769},"2024-02-29",33.92,34.5,34.34,{"symbol":5,"time":2771,"open":1798,"high":1750,"low":2772,"close":2773},"2024-02-28",33.56,33.58,{"symbol":5,"time":2775,"open":1744,"high":2776,"low":1744,"close":2777},"2024-02-27",33.98,33.97,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2782,"close":1749},"2024-02-26",33.41,33.78,33.03,{"symbol":5,"time":2784,"open":2785,"high":2786,"low":2787,"close":1737},"2024-02-23",33.47,33.8,33.23,{"symbol":5,"time":2789,"open":2790,"high":2791,"low":2792,"close":2793},"2024-02-22",33.54,33.96,33.19,33.4,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2798,"close":2799},"2024-02-21",33.69,33.76,33.18,33.49,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":2804,"close":2786},"2024-02-20",33.64,34,33.45,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2809,"close":2641},"2024-02-16",33.5,34.14,33.36,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2814,"close":2815},"2024-02-15",33.61,34.27,33.53,33.9,{"symbol":5,"time":2817,"open":2818,"high":1768,"low":2819,"close":2820},"2024-02-14",33.24,33.04,33.51,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2826},"2024-02-13",33.31,33.46,32.29,32.82,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":2832},"2024-02-12",33.7,34.58,33.68,34.11,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":1778,"close":2837},"2024-02-09",33.43,33.74,33.65,{"symbol":5,"time":2839,"open":2840,"high":1768,"low":2841,"close":2842},"2024-02-08",33.22,32.91,33.39,{"symbol":5,"time":2844,"open":1735,"high":1735,"low":2845,"close":2809},"2024-02-07",32.54,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2792,"close":2785},"2024-02-06",33.37,33.63,{"symbol":5,"time":2851,"open":2848,"high":2772,"low":2852,"close":2823},"2024-02-05",33,{"symbol":5,"time":2854,"open":2855,"high":1792,"low":2856,"close":2857},"2024-02-02",33.35,33.05,33.85,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":2862,"close":2781},"2024-02-01",34.3,34.44,32.78,{"symbol":5,"time":2864,"open":2764,"high":1705,"low":1750,"close":1763},"2024-01-31",{"symbol":5,"time":2866,"open":2867,"high":2868,"low":1802,"close":2719},"2024-01-30",35.72,35.73,{"symbol":5,"time":2870,"open":2871,"high":1759,"low":2657,"close":2481},"2024-01-29",34.72,{"symbol":5,"time":2873,"open":2874,"high":2729,"low":2875,"close":2664},"2024-01-26",35.02,34.81,{"symbol":5,"time":2877,"open":2878,"high":2418,"low":2879,"close":1783},"2024-01-25",35.06,34.31,{"symbol":5,"time":2881,"open":2653,"high":1724,"low":2636,"close":2882},"2024-01-24",34.7,{"symbol":5,"time":2884,"open":1748,"high":2885,"low":1795,"close":2642},"2024-01-23",34.84,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":1765,"close":2890},"2024-01-22",34.2,34.82,34.56,{"symbol":5,"time":2892,"open":2658,"high":2879,"low":2893,"close":2894},"2024-01-19",33.26,34.21,{"symbol":5,"time":2896,"open":2767,"high":2767,"low":2897,"close":2818},"2024-01-18",32.84,{"symbol":5,"time":2899,"open":2900,"high":2832,"low":2819,"close":2901},"2024-01-17",33.25,33.79,{"symbol":5,"time":2903,"open":1775,"high":2904,"low":2905,"close":2812},"2024-01-16",33.95,33.44,{"symbol":5,"time":2907,"open":2908,"high":2724,"low":1795,"close":2909},"2024-01-12",34.75,34.36,{"symbol":5,"time":2911,"open":2751,"high":2452,"low":2879,"close":2912},"2024-01-11",34.85,{"symbol":5,"time":2914,"open":2496,"high":1773,"low":2725,"close":2715},"2024-01-10",{"symbol":5,"time":2916,"open":2650,"high":1803,"low":1724,"close":2917},"2024-01-09",35.31,{"symbol":5,"time":2919,"open":2485,"high":2486,"low":1783,"close":1709},"2024-01-08",{"symbol":5,"time":2921,"open":2860,"high":1784,"low":2888,"close":1773},"2024-01-05",{"symbol":5,"time":2923,"open":2635,"high":2634,"low":2815,"close":2924},"2024-01-04",34.42,{"symbol":5,"time":2926,"open":2879,"high":2927,"low":2928,"close":2776},"2024-01-03",34.47,33.81,{"symbol":5,"time":2930,"open":2860,"high":2724,"low":2931,"close":1731},"2024-01-02",34.13,{"symbol":5,"time":2933,"open":2908,"high":1764,"low":2924,"close":2934},"2023-12-29",34.49,{"symbol":5,"time":2936,"open":2937,"high":2664,"low":1758,"close":1725},"2023-12-28",34.67,{"symbol":5,"time":2939,"open":2912,"high":2418,"low":2653,"close":1760},"2023-12-27",{"symbol":5,"time":2941,"open":2942,"high":2663,"low":2943,"close":2944},"2023-12-26",34.57,34.33,34.96,{"symbol":5,"time":2946,"open":2653,"high":2874,"low":2769,"close":2927},"2023-12-22",{"symbol":5,"time":2948,"open":2645,"high":1736,"low":2642,"close":1755},"2023-12-21",{"symbol":5,"time":2950,"open":2951,"high":2951,"low":2635,"close":2952},"2023-12-20",35.33,34.01,{"symbol":5,"time":2954,"open":2729,"high":2955,"low":1724,"close":2956},"2023-12-19",35.6,35.12,{"symbol":5,"time":2958,"open":2496,"high":2715,"low":2871,"close":2663},"2023-12-18",{"symbol":5,"time":2960,"open":1760,"high":1802,"low":2861,"close":2961},"2023-12-15",35.03,{"symbol":5,"time":2963,"open":2818,"high":2964,"low":2965,"close":2506},"2023-12-14",35.15,33.2,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2970,"close":2971},"2023-12-13",30.55,32.42,30.47,32.35,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2023-12-12",30.88,31.01,30.5,30.53,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2982,"close":2983},"2023-12-11",31.1,31.27,30.84,30.89,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2988,"close":2989},"2023-12-08",30.99,31.51,30.72,31.25,{"symbol":5,"time":2991,"open":2992,"high":2974,"low":2993,"close":2994},"2023-12-07",30.4,30.2,30.81,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2999,"close":3000},"2023-12-06",30.49,31.15,30.19,30.26,{"symbol":5,"time":3002,"open":2977,"high":3003,"low":3004,"close":3005},"2023-12-05",30.59,30.02,30.11,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":3010,"close":3011},"2023-12-04",30.3,30.83,30.1,30.66,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":3016,"close":3017},"2023-12-01",28.95,30.65,28.77,30.58,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":3022,"close":3014},"2023-11-30",28.52,29.16,28.29,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":3028},"2023-11-29",27.68,28.56,27.65,28.41,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":3034},"2023-11-28",27.15,27.47,26.89,27.43,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3039,"close":3038},"2023-11-27",27.09,27.19,26.92,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":3044,"close":3045},"2023-11-24",27.27,27.42,27.05,27.25,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":3050,"close":3038},"2023-11-22",27.49,27.55,27.04,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3056},"2023-11-21",27.38,27.64,27.26,27.36,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2023-11-20",27.5,27.74,27.24,27.67,{"symbol":5,"time":3064,"open":3065,"high":3054,"low":3066,"close":3067},"2023-11-17",27.45,27.11,27.56,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":3072,"close":3073},"2023-11-16",27.31,27.44,26.9,27.13,{"symbol":5,"time":3075,"open":3076,"high":3043,"low":3076,"close":3070},"2023-11-15",26.63,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3081,"close":3082},"2023-11-14",25.97,27.06,25.95,26.68,{"symbol":5,"time":3084,"open":3085,"high":3086,"low":3087,"close":3088},"2023-11-13",24.86,25.17,24.7,25.11,{"symbol":5,"time":3090,"open":3091,"high":3088,"low":3092,"close":3093},"2023-11-10",24.89,24.64,25.06,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":3098,"close":3099},"2023-11-09",25.62,25.78,24.78,24.82,{"symbol":5,"time":3101,"open":3102,"high":3102,"low":3103,"close":3104},"2023-11-08",26.24,25.38,25.49,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3109,"close":3110},"2023-11-07",25.99,26.28,25.82,26.16,{"symbol":5,"time":3112,"open":3113,"high":3114,"low":3115,"close":3116},"2023-11-06",26.45,26.61,25.83,26.12,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":3121,"close":3122},"2023-11-03",25.8,26.67,25.65,26.46,{"symbol":5,"time":3124,"open":3125,"high":3126,"low":3127,"close":3128},"2023-11-02",24.06,25.08,24.02,25.05,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3133,"close":3131},"2023-11-01",23.65,23.83,23.37,{"symbol":5,"time":3135,"open":3136,"high":3132,"low":3137,"close":3138},"2023-10-31",23.39,23.17,23.71,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":3144},"2023-10-30",23.15,23.44,22.93,23.38,{"symbol":5,"time":3146,"open":3147,"high":3147,"low":3148,"close":3149},"2023-10-27",23.64,22.76,22.89,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":3155},"2023-10-26",23.1,23.82,23.08,23.59,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":3161},"2023-10-25",22.8,23.11,22.49,23.03,{"symbol":5,"time":3163,"open":3164,"high":3165,"low":3166,"close":3167},"2023-10-24",23.18,23.53,22.84,22.98,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3172,"close":3173},"2023-10-23",23.23,23.62,22.99,23.02,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3178,"close":3179},"2023-10-20",24.9,24.98,23.22,23.29,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3184,"close":3185},"2023-10-19",24.75,25.59,24.51,24.92,{"symbol":5,"time":3187,"open":3188,"high":3189,"low":3190,"close":3092},"2023-10-18",25.03,25.19,24.56,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3193,"close":3195},"2023-10-17",24.47,25.48,25.31,{"symbol":5,"time":3197,"open":3092,"high":3198,"low":3199,"close":3200},"2023-10-16",24.8,24.23,24.69,{"symbol":5,"time":3202,"open":3203,"high":3176,"low":3204,"close":3205},"2023-10-13",24.76,24.17,24.27,{"symbol":5,"time":3207,"open":3128,"high":3126,"low":3208,"close":3209},"2023-10-12",24.31,24.5,{"symbol":5,"time":3211,"open":3093,"high":3212,"low":3213,"close":3214},"2023-10-11",25.45,24.83,24.99,{"symbol":5,"time":3216,"open":3217,"high":3218,"low":3217,"close":3214},"2023-10-10",24.6,25.24,{"symbol":5,"time":3220,"open":3221,"high":3222,"low":3223,"close":3224},"2023-10-09",23.99,24.44,23.86,24.34,{"symbol":5,"time":3226,"open":3125,"high":3227,"low":3228,"close":3204},"2023-10-06",24.36,23.56,{"symbol":5,"time":3230,"open":3231,"high":3232,"low":3233,"close":3208},"2023-10-05",23.9,24.37,23.78,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":3127},"2023-10-04",24.01,24.08,23.58,{"symbol":5,"time":3240,"open":3208,"high":3232,"low":3241,"close":3242},"2023-10-03",23.79,23.94,{"symbol":5,"time":3244,"open":3245,"high":3245,"low":3227,"close":3209},"2023-10-02",25.36,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2023-09-29",25.28,25.68,25.18,25.33,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3256,"close":3188},"2023-09-28",24.53,25.26,24.52,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3085},"2023-09-27",25.41,25.43,24.71,{"symbol":5,"time":3263,"open":3264,"high":3079,"low":3255,"close":3248},"2023-09-26",25.58,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":3269,"close":3270},"2023-09-25",25.7,25.92,25.54,25.91,{"symbol":5,"time":3272,"open":3122,"high":3273,"low":3249,"close":3267},"2023-09-22",26.48,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":3278},"2023-09-21",26.65,27.02,26.38,[3280,3286,3291,3296,3301,3306,3311,3316,3321,3326,3331,3336,3341,3346,3350,3355,3360,3365,3370,3375,3380,3383,3388,3392,3397,3402,3407,3412,3417,3422,3427,3432,3437,3442,3447,3452,3457,3462,3467,3472,3477,3482,3487,3492,3497,3502,3507,3512,3517,3522,3527,3532,3537,3542,3546,3551,3555,3560,3565,3569,3573,3578,3583,3588,3593,3598,3603,3608,3613,3618,3623,3628,3632,3637,3642,3646,3651,3656,3660,3665,3670,3675,3680,3685,3690,3695,3699,3704,3709,3714,3718,3722,3727,3732,3736,3741,3746,3751,3756,3761,3766,3771,3776,3781,3786,3791,3796,3800,3805,3810,3815,3820,3825,3830,3835,3840,3845,3850,3855,3860,3865,3870,3875,3880,3885,3890,3895,3900,3905,3910,3915,3920,3925,3930,3935,3940,3945,3950,3955,3960,3965,3970,3975,3980,3985,3990,3995,4000,4005,4010,4015,4019,4024,4029,4034,4039,4044,4049,4054,4058,4063,4067,4072,4077,4082,4087,4092,4097,4101,4104,4109,4114,4118,4122,4125,4129,4133,4138,4141,4146,4151,4156,4161,4165,4170,4175,4179,4183,4187,4192,4197,4202,4206,4211,4215,4220,4225,4230,4235,4240,4244,4249,4254,4259,4264,4269,4274,4279,4284,4288,4292,4297,4300,4305,4310,4315,4320,4324,4326,4330,4335,4340,4344,4349,4353,4358,4363,4368,4371,4376,4381,4386,4391,4394,4399,4404,4409,4413,4418,4422,4427,4431,4436,4441,4446,4451,4456,4461,4466,4470,4474,4478,4483,4488,4493,4498,4503,4508,4513,4518,4523,4527,4532,4537,4542,4547,4551],{"symbol":3281,"time":17,"open":3282,"high":3283,"low":3284,"close":3285},"SPY",761.31,762,757.97,761.69,{"symbol":3281,"time":23,"open":3287,"high":3288,"low":3289,"close":3290},763.15,763.57,759.96,762.6,{"symbol":3281,"time":29,"open":3292,"high":3293,"low":3294,"close":3295},759.5,761.67,749.6,754.05,{"symbol":3281,"time":34,"open":3297,"high":3298,"low":3299,"close":3300},760.12,760.35,756.15,757.39,{"symbol":3281,"time":39,"open":3302,"high":3303,"low":3304,"close":3305},759,763.52,757.93,760.88,{"symbol":3281,"time":45,"open":3307,"high":3308,"low":3309,"close":3310},764.72,766.38,763.6,764.29,{"symbol":3281,"time":50,"open":3312,"high":3313,"low":3314,"close":3315},758.03,760.11,756.64,757.83,{"symbol":3281,"time":55,"open":3317,"high":3318,"low":3319,"close":3320},764.08,764.47,760.94,762.4,{"symbol":3281,"time":61,"open":3322,"high":3323,"low":3324,"close":3325},769.07,769.7,765.14,765.96,{"symbol":3281,"time":67,"open":3327,"high":3328,"low":3329,"close":3330},772.01,772.87,769,770.19,{"symbol":3281,"time":72,"open":3332,"high":3333,"low":3334,"close":3335},767.9,774.03,767.45,773.17,{"symbol":3281,"time":76,"open":3337,"high":3338,"low":3339,"close":3340},762.45,766.43,761.73,765.16,{"symbol":3281,"time":82,"open":3342,"high":3343,"low":3344,"close":3345},762.01,764.67,759.48,761.78,{"symbol":3281,"time":88,"open":3347,"high":3348,"low":3307,"close":3349},767.33,768,767.05,{"symbol":3281,"time":92,"open":3351,"high":3352,"low":3353,"close":3354},771.76,775.3,768.31,769.35,{"symbol":3281,"time":98,"open":3356,"high":3357,"low":3358,"close":3359},768.5,772.36,767.16,771.1,{"symbol":3281,"time":104,"open":3361,"high":3362,"low":3363,"close":3364},764.73,767.35,763.93,766.08,{"symbol":3281,"time":109,"open":3366,"high":3367,"low":3368,"close":3369},766.16,766.78,763.05,765.91,{"symbol":3281,"time":114,"open":3371,"high":3372,"low":3373,"close":3374},764.78,765.22,762.08,763.47,{"symbol":3281,"time":120,"open":3376,"high":3377,"low":3378,"close":3379},766.05,767.85,764.17,765.72,{"symbol":3281,"time":124,"open":3325,"high":3381,"low":3382,"close":3290},768.15,762.04,{"symbol":3281,"time":130,"open":3384,"high":3385,"low":3386,"close":3387},770.36,772.47,768.1,769.06,{"symbol":3281,"time":135,"open":3389,"high":3390,"low":3391,"close":3334},768.7,769.5,766.92,{"symbol":3281,"time":141,"open":3393,"high":3394,"low":3395,"close":3396},776.18,776.78,772.51,772.67,{"symbol":3281,"time":147,"open":3398,"high":3399,"low":3400,"close":3401},778.54,778.8,775.43,776.34,{"symbol":3281,"time":153,"open":3403,"high":3404,"low":3405,"close":3406},774.87,779.37,774.11,777.88,{"symbol":3281,"time":159,"open":3408,"high":3409,"low":3410,"close":3411},774.71,774.9,771.28,772.49,{"symbol":3281,"time":164,"open":3413,"high":3414,"low":3415,"close":3416},774.53,774.61,769.2,770.56,{"symbol":3281,"time":169,"open":3418,"high":3419,"low":3420,"close":3421},772.6,775.05,771.62,773.03,{"symbol":3281,"time":175,"open":3423,"high":3424,"low":3425,"close":3426},771.02,773.92,769.61,773.26,{"symbol":3281,"time":181,"open":3428,"high":3429,"low":3430,"close":3431},770.21,771.82,767.46,768.56,{"symbol":3281,"time":187,"open":3433,"high":3434,"low":3435,"close":3436},775.85,776.85,769.51,769.79,{"symbol":3281,"time":191,"open":3438,"high":3439,"low":3440,"close":3441},760.63,773.41,760.52,771.33,{"symbol":3281,"time":197,"open":3443,"high":3444,"low":3445,"close":3446},749.44,758.58,748.8,757.67,{"symbol":3281,"time":202,"open":3448,"high":3449,"low":3450,"close":3451},744.68,748.9,737.68,747.03,{"symbol":3281,"time":208,"open":3453,"high":3454,"low":3455,"close":3456},736.05,742.45,734.59,741.69,{"symbol":3281,"time":214,"open":3458,"high":3459,"low":3460,"close":3461},739.97,742.68,729.1,729.46,{"symbol":3281,"time":219,"open":3463,"high":3464,"low":3465,"close":3466},739.19,742.79,735.98,740.86,{"symbol":3281,"time":224,"open":3468,"high":3469,"low":3470,"close":3471},744.91,745.53,735.87,739.09,{"symbol":3281,"time":228,"open":3473,"high":3474,"low":3475,"close":3476},738.51,743.72,737.29,738.93,{"symbol":3281,"time":232,"open":3478,"high":3479,"low":3480,"close":3481},739.37,742.56,735.21,738.18,{"symbol":3281,"time":238,"open":3483,"high":3484,"low":3485,"close":3486},746.62,750.02,746.37,747.41,{"symbol":3281,"time":243,"open":3488,"high":3489,"low":3490,"close":3491},746.29,749.04,744.18,748.28,{"symbol":3281,"time":248,"open":3493,"high":3494,"low":3495,"close":3496},747.06,748.73,741.51,742.09,{"symbol":3281,"time":251,"open":3498,"high":3499,"low":3500,"close":3501},742.08,747.29,740.8,743.29,{"symbol":3281,"time":255,"open":3503,"high":3504,"low":3505,"close":3506},752.76,754.57,747.88,750.72,{"symbol":3281,"time":260,"open":3508,"high":3509,"low":3510,"close":3511},754.24,755.58,750.2,754.81,{"symbol":3281,"time":265,"open":3513,"high":3514,"low":3515,"close":3516},750.91,753.34,748.66,751.83,{"symbol":3281,"time":268,"open":3518,"high":3519,"low":3520,"close":3521},752.47,753.91,748,749.17,{"symbol":3281,"time":271,"open":3523,"high":3524,"low":3525,"close":3526},752.05,755.42,748.1,754.95,{"symbol":3281,"time":275,"open":3528,"high":3529,"low":3530,"close":3531},747.35,751.97,745.59,751.71,{"symbol":3281,"time":281,"open":3533,"high":3534,"low":3535,"close":3536},743.16,746.15,739.51,745.4,{"symbol":3281,"time":286,"open":3538,"high":3539,"low":3540,"close":3541},750.22,750.96,745.21,747.71,{"symbol":3281,"time":290,"open":3543,"high":3544,"low":3486,"close":3545},748.74,752.41,751.28,{"symbol":3281,"time":296,"open":3547,"high":3548,"low":3549,"close":3550},747.4,751.31,740.03,744.78,{"symbol":3281,"time":300,"open":3552,"high":3443,"low":3553,"close":3554},745,742.38,745.76,{"symbol":3281,"time":306,"open":3556,"high":3557,"low":3558,"close":3559},741.29,748.02,740.89,746.77,{"symbol":3281,"time":311,"open":3561,"high":3562,"low":3563,"close":3564},736.53,741.56,732.09,741,{"symbol":3281,"time":316,"open":3566,"high":3561,"low":3567,"close":3568},728.95,716.58,728.99,{"symbol":3281,"time":321,"open":3570,"high":3478,"low":3571,"close":3572},738.91,729.6,734.3,{"symbol":3281,"time":325,"open":3574,"high":3575,"low":3576,"close":3577},735.17,739.95,730.84,733.24,{"symbol":3281,"time":329,"open":3579,"high":3580,"low":3581,"close":3582},733.81,739.63,732.3,733.58,{"symbol":3281,"time":333,"open":3584,"high":3585,"low":3586,"close":3587},747.7,750.18,743.13,744.39,{"symbol":3281,"time":338,"open":3589,"high":3590,"low":3591,"close":3592},747.76,748.23,743.86,746.74,{"symbol":3281,"time":343,"open":3594,"high":3595,"low":3596,"close":3597},751.29,752.15,739.22,740.96,{"symbol":3281,"time":349,"open":3599,"high":3600,"low":3601,"close":3602},754.55,755.44,749.88,750.33,{"symbol":3281,"time":355,"open":3604,"high":3605,"low":3606,"close":3607},751.85,756.68,751.76,754.83,{"symbol":3281,"time":359,"open":3609,"high":3610,"low":3611,"close":3612},740.71,744.44,735.03,741.75,{"symbol":3281,"time":364,"open":3614,"high":3615,"low":3616,"close":3617},728.76,740,724.41,737.76,{"symbol":3281,"time":370,"open":3619,"high":3620,"low":3621,"close":3622},733.39,738.38,725.33,725.43,{"symbol":3281,"time":375,"open":3624,"high":3625,"low":3626,"close":3627},743.63,746.9,722.59,737.05,{"symbol":3281,"time":380,"open":3629,"high":3630,"low":3631,"close":3596},743.36,745.34,738.19,{"symbol":3281,"time":386,"open":3633,"high":3634,"low":3635,"close":3636},752.31,752.82,735.53,737.55,{"symbol":3281,"time":392,"open":3638,"high":3639,"low":3640,"close":3641},752.1,758.31,751.47,757.09,{"symbol":3281,"time":398,"open":3643,"high":3644,"low":3645,"close":3508},758.15,758.8,753.57,{"symbol":3281,"time":403,"open":3647,"high":3648,"low":3649,"close":3650},757.03,760.4,756.75,759.57,{"symbol":3281,"time":409,"open":3652,"high":3653,"low":3654,"close":3655},755.36,760.28,754.69,758.54,{"symbol":3281,"time":415,"open":3657,"high":3658,"low":3654,"close":3659},755.9,758.08,756.48,{"symbol":3281,"time":421,"open":3661,"high":3662,"low":3663,"close":3664},750.25,755.15,749.23,754.6,{"symbol":3281,"time":427,"open":3666,"high":3667,"low":3668,"close":3669},750.88,751.38,748.22,750.46,{"symbol":3281,"time":433,"open":3671,"high":3672,"low":3673,"close":3674},750.01,752.13,748.37,750.59,{"symbol":3281,"time":438,"open":3676,"high":3677,"low":3678,"close":3679},746.24,748.94,744.48,745.64,{"symbol":3281,"time":443,"open":3681,"high":3682,"low":3683,"close":3684},738.64,744.87,737.03,742.72,{"symbol":3281,"time":448,"open":3686,"high":3687,"low":3688,"close":3689},735.71,741.87,733.89,741.25,{"symbol":3281,"time":453,"open":3691,"high":3692,"low":3693,"close":3694},734.78,737.65,731.53,733.73,{"symbol":3281,"time":459,"open":3696,"high":3697,"low":3619,"close":3698},739.83,741.42,738.65,{"symbol":3281,"time":464,"open":3700,"high":3701,"low":3702,"close":3703},741.79,743.46,737.96,739.17,{"symbol":3281,"time":470,"open":3705,"high":3706,"low":3707,"close":3708},743.65,749.53,743.56,748.17,{"symbol":3281,"time":475,"open":3710,"high":3711,"low":3712,"close":3713},738.47,743.91,735.47,742.31,{"symbol":3281,"time":481,"open":3715,"high":3716,"low":3717,"close":3481},736.89,738.84,731.83,{"symbol":3281,"time":487,"open":3719,"high":3720,"low":3719,"close":3721},736.45,740.79,739.3,{"symbol":3281,"time":493,"open":3723,"high":3724,"low":3725,"close":3726},734.93,738.08,734.57,737.62,{"symbol":3281,"time":499,"open":3728,"high":3729,"low":3730,"close":3731},735.05,736.13,729.75,731.58,{"symbol":3281,"time":504,"open":3733,"high":3455,"low":3734,"close":3735},728.16,727.82,733.83,{"symbol":3281,"time":509,"open":3737,"high":3738,"low":3739,"close":3740},721.77,725.04,721.49,723.77,{"symbol":3281,"time":515,"open":3742,"high":3743,"low":3744,"close":3745},720.07,722.12,714.99,718.01,{"symbol":3281,"time":521,"open":3747,"high":3748,"low":3749,"close":3750},721.25,724.87,720.47,720.65,{"symbol":3281,"time":526,"open":3752,"high":3753,"low":3754,"close":3755},714.63,719.79,710.45,718.66,{"symbol":3281,"time":531,"open":3757,"high":3758,"low":3759,"close":3760},711,712.2,708.37,711.58,{"symbol":3281,"time":534,"open":3762,"high":3763,"low":3764,"close":3765},711.82,712.88,709.25,711.69,{"symbol":3281,"time":539,"open":3767,"high":3768,"low":3769,"close":3770},713.17,715.63,712.3,715.17,{"symbol":3281,"time":545,"open":3772,"high":3773,"low":3774,"close":3775},710.75,714.47,709.01,713.94,{"symbol":3281,"time":548,"open":3777,"high":3778,"low":3779,"close":3780},709.5,712.36,702.28,708.45,{"symbol":3281,"time":553,"open":3782,"high":3783,"low":3784,"close":3785},709.15,711.45,708.22,711.21,{"symbol":3281,"time":558,"open":3787,"high":3788,"low":3789,"close":3790},710.28,711.28,702.64,704.08,{"symbol":3281,"time":562,"open":3792,"high":3793,"low":3794,"close":3795},708.78,709.91,706.14,708.72,{"symbol":3281,"time":566,"open":3794,"high":3797,"low":3798,"close":3799},712.39,705.76,710.14,{"symbol":3281,"time":570,"open":3801,"high":3802,"low":3803,"close":3804},701.06,702.78,698.53,701.66,{"symbol":3281,"time":573,"open":3806,"high":3807,"low":3808,"close":3809},695.26,700.28,694.2,699.94,{"symbol":3281,"time":577,"open":3811,"high":3812,"low":3813,"close":3814},687.69,694.58,687.66,694.46,{"symbol":3281,"time":582,"open":3816,"high":3817,"low":3818,"close":3819},677.41,686.3,676.58,686.1,{"symbol":3281,"time":586,"open":3821,"high":3822,"low":3823,"close":3824},681.32,682.03,678.45,679.46,{"symbol":3281,"time":590,"open":3826,"high":3827,"low":3828,"close":3829},674.84,681.16,673.77,679.91,{"symbol":3281,"time":596,"open":3831,"high":3832,"low":3833,"close":3834},676.39,677.08,671.46,676.01,{"symbol":3281,"time":601,"open":3836,"high":3837,"low":3838,"close":3839},656.65,659.61,651.06,659.22,{"symbol":3281,"time":607,"open":3841,"high":3842,"low":3843,"close":3844},655.86,659.72,655.52,658.93,{"symbol":3281,"time":612,"open":3846,"high":3847,"low":3848,"close":3849},646.42,658.2,645.11,655.83,{"symbol":3281,"time":617,"open":3851,"high":3852,"low":3853,"close":3854},653.9,658.52,653,655.24,{"symbol":3281,"time":623,"open":3856,"high":3857,"low":3858,"close":3859},638.94,651.54,637.98,650.34,{"symbol":3281,"time":629,"open":3861,"high":3862,"low":3863,"close":3864},640.11,640.37,629.28,631.97,{"symbol":3281,"time":635,"open":3866,"high":3867,"low":3868,"close":3869},642.5,642.66,633.11,634.09,{"symbol":3281,"time":641,"open":3871,"high":3872,"low":3873,"close":3874},652.06,654.85,644.82,645.09,{"symbol":3281,"time":646,"open":3876,"high":3877,"low":3878,"close":3879},658.67,660.89,654.24,656.82,{"symbol":3281,"time":652,"open":3881,"high":3882,"low":3883,"close":3884},651.32,657.03,649.88,653.18,{"symbol":3281,"time":655,"open":3886,"high":3887,"low":3888,"close":3889},658.07,662.62,653.94,655.38,{"symbol":3281,"time":661,"open":3891,"high":3892,"low":3893,"close":3894},656.51,656.69,644.72,648.57,{"symbol":3281,"time":667,"open":3896,"high":3897,"low":3898,"close":3899},656.97,662.98,655.17,659.8,{"symbol":3281,"time":672,"open":3901,"high":3902,"low":3903,"close":3904},668.36,669.72,661.19,661.43,{"symbol":3281,"time":678,"open":3906,"high":3907,"low":3908,"close":3909},672.39,674.44,669.7,670.79,{"symbol":3281,"time":683,"open":3911,"high":3912,"low":3913,"close":3914},668.38,672.07,667.12,669.03,{"symbol":3281,"time":689,"open":3916,"high":3917,"low":3918,"close":3919},669.27,672.34,661.36,662.29,{"symbol":3281,"time":695,"open":3921,"high":3922,"low":3923,"close":3924},671.16,671.65,665.87,666.06,{"symbol":3281,"time":700,"open":3926,"high":3927,"low":3928,"close":3929},677.58,680.08,673.34,676.33,{"symbol":3281,"time":706,"open":3931,"high":3932,"low":3933,"close":3934},677.72,683.36,674.76,677.18,{"symbol":3281,"time":711,"open":3936,"high":3937,"low":3938,"close":3939},666.39,679.92,662.39,678.27,{"symbol":3281,"time":717,"open":3941,"high":3942,"low":3943,"close":3944},673.41,676.11,669.76,672.38,{"symbol":3281,"time":723,"open":3946,"high":3947,"low":3948,"close":3949},682.08,685.53,675.61,681.31,{"symbol":3281,"time":728,"open":3951,"high":3952,"low":3953,"close":3954},681.63,687.09,679.62,685.13,{"symbol":3281,"time":733,"open":3956,"high":3957,"low":3958,"close":3959},675.06,682.61,669.66,680.33,{"symbol":3281,"time":738,"open":3961,"high":3962,"low":3963,"close":3964},678.7,688.62,678.02,686.38,{"symbol":3281,"time":743,"open":3966,"high":3967,"low":3968,"close":3969},683.09,686.86,681.64,685.99,{"symbol":3281,"time":746,"open":3971,"high":3972,"low":3973,"close":3974},693.28,693.3,684.35,689.3,{"symbol":3281,"time":752,"open":3976,"high":3977,"low":3978,"close":3979},690.18,693.68,690.1,693.15,{"symbol":3281,"time":758,"open":3981,"high":3982,"low":3983,"close":3984},681.9,688.35,680,687.35,{"symbol":3281,"time":762,"open":3986,"high":3987,"low":3988,"close":3989},687.83,690,680.37,682.39,{"symbol":3281,"time":768,"open":3991,"high":3992,"low":3993,"close":3994},682.32,690.06,681.73,689.43,{"symbol":3281,"time":773,"open":3996,"high":3997,"low":3998,"close":3999},683.84,686.18,681.55,684.48,{"symbol":3281,"time":778,"open":4001,"high":4002,"low":4003,"close":4004},684.02,689.15,682.83,686.29,{"symbol":3281,"time":783,"open":4006,"high":4007,"low":4008,"close":4009},680.14,684.94,675.78,682.85,{"symbol":3281,"time":789,"open":4011,"high":4012,"low":4013,"close":4014},681.69,686.28,677.52,681.75,{"symbol":3281,"time":795,"open":4016,"high":4017,"low":3988,"close":4018},694.24,695.35,681.27,{"symbol":3281,"time":801,"open":4020,"high":4021,"low":4022,"close":4023},696.39,697.14,689.18,691.96,{"symbol":3281,"time":807,"open":4025,"high":4026,"low":4027,"close":4028},694.95,696.54,691.66,692.12,{"symbol":3281,"time":811,"open":4030,"high":4031,"low":4032,"close":4033},689.42,695.87,688.34,693.95,{"symbol":3281,"time":814,"open":4035,"high":4036,"low":4037,"close":4038},681.46,692.31,680.85,690.62,{"symbol":3281,"time":818,"open":4040,"high":4041,"low":4042,"close":4043},680.94,683.69,675.79,677.62,{"symbol":3281,"time":822,"open":4045,"high":4046,"low":4047,"close":4048},690.35,691.45,681.76,686.19,{"symbol":3281,"time":828,"open":4050,"high":4051,"low":4052,"close":4053},696.21,696.96,684.03,689.53,{"symbol":3281,"time":833,"open":4055,"high":4056,"low":4030,"close":4057},689.58,696.93,695.41,{"symbol":3281,"time":838,"open":4059,"high":4060,"low":4061,"close":4062},691.79,694.21,687.12,691.97,{"symbol":3281,"time":842,"open":4020,"high":4064,"low":4065,"close":4066},697.06,684.83,694.04,{"symbol":3281,"time":845,"open":4068,"high":4069,"low":4070,"close":4071},697.05,697.84,693.94,695.42,{"symbol":3281,"time":849,"open":4073,"high":4074,"low":4075,"close":4076},694.18,696.53,693.57,695.49,{"symbol":3281,"time":852,"open":4078,"high":4079,"low":4080,"close":4081},690.49,694.13,689.92,692.73,{"symbol":3281,"time":856,"open":4083,"high":4084,"low":4085,"close":4086},688.15,690.96,687.16,689.23,{"symbol":3281,"time":861,"open":4088,"high":4089,"low":4090,"close":4091},689.85,691.13,686.92,688.98,{"symbol":3281,"time":865,"open":4093,"high":4094,"low":4095,"close":4096},679.65,688.74,678.13,685.4,{"symbol":3281,"time":868,"open":4098,"high":4099,"low":4100,"close":3926},681.49,684.77,676.57,{"symbol":3281,"time":873,"open":4102,"high":4103,"low":3978,"close":4027},693.66,694.25,{"symbol":3281,"time":877,"open":4105,"high":4106,"low":4107,"close":4108},694.57,695.45,691.25,692.24,{"symbol":3281,"time":879,"open":4110,"high":4111,"low":4112,"close":4113},691,691.72,686.04,690.36,{"symbol":3281,"time":885,"open":4076,"high":4115,"low":4116,"close":4117},696.09,691.35,693.77,{"symbol":3281,"time":890,"open":4119,"high":4115,"low":4120,"close":4121},690.68,690.63,695.16,{"symbol":3281,"time":895,"open":4120,"high":4123,"low":4022,"close":4124},695.31,694.07,{"symbol":3281,"time":899,"open":4126,"high":4038,"low":4127,"close":4128},688.82,687.49,689.51,{"symbol":3281,"time":902,"open":4130,"high":4131,"low":4132,"close":4055},692.19,693.96,689.32,{"symbol":3281,"time":906,"open":4134,"high":4135,"low":4136,"close":4137},687.93,692.32,687.78,691.81,{"symbol":3281,"time":909,"open":4139,"high":3994,"low":3964,"close":4140},686.54,687.72,{"symbol":3281,"time":914,"open":4142,"high":4143,"low":4144,"close":4145},685.71,686.87,679.82,683.17,{"symbol":3281,"time":920,"open":4147,"high":4148,"low":4149,"close":4150},687.14,687.36,681.71,681.92,{"symbol":3281,"time":926,"open":4152,"high":4153,"low":4154,"close":4155},687.45,688.56,686.58,687.01,{"symbol":3281,"time":931,"open":4157,"high":4158,"low":4159,"close":4160},687.54,689.2,686.07,687.85,{"symbol":3281,"time":934,"open":4162,"high":4027,"low":4163,"close":4164},690.64,689.27,690.31,{"symbol":3281,"time":939,"open":4166,"high":4167,"low":4168,"close":4169},687.95,690.83,687.8,690.38,{"symbol":3281,"time":942,"open":4171,"high":4172,"low":4173,"close":4174},683.92,688.2,683.87,687.96,{"symbol":3281,"time":948,"open":4176,"high":4177,"low":4178,"close":4065},683.94,685.36,680.59,{"symbol":3281,"time":951,"open":4180,"high":4181,"low":4182,"close":4178},676.59,681.09,676.47,{"symbol":3281,"time":954,"open":4184,"high":4185,"low":4186,"close":4182},677.6,680.74,674.9,{"symbol":3281,"time":959,"open":4188,"high":4189,"low":4190,"close":4191},679.89,680.44,671.2,671.4,{"symbol":3281,"time":962,"open":4193,"high":4194,"low":4195,"close":4196},679.23,681.08,674.98,678.87,{"symbol":3281,"time":966,"open":4198,"high":4199,"low":4200,"close":4201},685.74,685.76,679.25,680.73,{"symbol":3281,"time":970,"open":4203,"high":4204,"low":4205,"close":4047},688.17,688.88,679.17,{"symbol":3281,"time":973,"open":4207,"high":4208,"low":4209,"close":4210},685.14,689.25,682.17,689.17,{"symbol":3281,"time":977,"open":4212,"high":4213,"low":3949,"close":4214},682.56,688.97,687.57,{"symbol":3281,"time":983,"open":4216,"high":4217,"low":4218,"close":4219},683.15,685.39,682.59,683.04,{"symbol":3281,"time":986,"open":4221,"high":4222,"low":4223,"close":4224},686.59,686.64,681.57,683.63,{"symbol":3281,"time":992,"open":4226,"high":4227,"low":4228,"close":4229},685.47,688.39,684.58,685.69,{"symbol":3281,"time":998,"open":4231,"high":4232,"low":4233,"close":4234},685.3,685.37,681.34,684.39,{"symbol":3281,"time":1004,"open":4236,"high":4237,"low":4238,"close":4239},680.57,684.91,679.69,683.89,{"symbol":3281,"time":1010,"open":4150,"high":4241,"low":4242,"close":4243},683.82,679.33,681.53,{"symbol":3281,"time":1014,"open":4245,"high":4246,"low":4247,"close":4248},678.81,682.99,678.74,680.27,{"symbol":3281,"time":1019,"open":4250,"high":4251,"low":4252,"close":4253},680.86,683.67,680.5,683.39,{"symbol":3281,"time":1025,"open":4255,"high":4256,"low":4257,"close":4258},677.63,681.7,676.72,679.68,{"symbol":3281,"time":1031,"open":4260,"high":4261,"low":4262,"close":4263},668.63,676.21,664.48,675.02,{"symbol":3281,"time":1036,"open":4265,"high":4266,"low":4267,"close":4268},662.69,670.06,661.59,668.73,{"symbol":3281,"time":1041,"open":4270,"high":4271,"low":4272,"close":4273},655.05,664.55,650.85,659.03,{"symbol":3281,"time":1047,"open":4275,"high":4276,"low":4277,"close":4278},672.91,675.56,651.89,652.53,{"symbol":3281,"time":1053,"open":4280,"high":4281,"low":4282,"close":4283},660.78,667.34,658.75,662.63,{"symbol":3281,"time":1059,"open":4285,"high":4286,"low":3841,"close":4287},662.1,665.12,660.08,{"symbol":3281,"time":1065,"open":3908,"high":4289,"low":4290,"close":4291},673.71,662.17,665.67,{"symbol":3281,"time":1071,"open":4293,"high":4294,"low":4295,"close":4296},665.38,675.66,663.27,671.93,{"symbol":3281,"time":1076,"open":4252,"high":4250,"low":4298,"close":4299},670.52,672.04,{"symbol":3281,"time":1080,"open":4301,"high":4302,"low":4303,"close":4304},684.79,684.96,680.95,683.38,{"symbol":3281,"time":1086,"open":4306,"high":4307,"low":4308,"close":4309},679.95,683.57,678.73,683,{"symbol":3281,"time":1092,"open":4311,"high":4312,"low":4313,"close":4314},677.24,682.18,675.03,681.44,{"symbol":3281,"time":1097,"open":4316,"high":4317,"low":4318,"close":4319},667.91,671.08,661.21,670.97,{"symbol":3281,"time":1102,"open":4182,"high":4321,"low":4322,"close":4323},677.38,668.72,670.31,{"symbol":3281,"time":1107,"open":4195,"high":4250,"low":4325,"close":3926},674.17,{"symbol":3281,"time":1113,"open":3942,"high":4327,"low":4328,"close":4329},679.96,674.58,675.24,{"symbol":3281,"time":1119,"open":4331,"high":4332,"low":4333,"close":4334},685.67,685.8,679.94,683.34,{"symbol":3281,"time":1125,"open":4336,"high":4337,"low":4338,"close":4339},685.04,685.08,679.24,682.06,{"symbol":3281,"time":1131,"open":4341,"high":4342,"low":4343,"close":4343},683.9,685.94,679.83,{"symbol":3281,"time":1137,"open":4345,"high":4346,"low":4347,"close":4348},688.72,689.7,682.87,687.39,{"symbol":3281,"time":1142,"open":4350,"high":4351,"low":4065,"close":4352},687.05,688.91,687.06,{"symbol":3281,"time":1148,"open":4354,"high":4355,"low":4356,"close":4357},682.73,685.54,682.12,685.24,{"symbol":3281,"time":1151,"open":4359,"high":4360,"low":4361,"close":4362},676.46,678.47,675.65,677.25,{"symbol":3281,"time":1155,"open":4364,"high":4365,"low":4366,"close":4367},668.12,672.71,667.8,671.76,{"symbol":3281,"time":1160,"open":4369,"high":4369,"low":4370,"close":4366},672,663.3,{"symbol":3281,"time":1163,"open":4372,"high":4373,"low":4374,"close":4375},671.44,672.99,669.98,671.29,{"symbol":3281,"time":1169,"open":4377,"high":4378,"low":4379,"close":4380},667.32,672.21,667.27,671.3,{"symbol":3281,"time":1174,"open":4382,"high":4383,"low":4384,"close":4385},659.5,665.76,658.14,664.39,{"symbol":3281,"time":1180,"open":4387,"high":4388,"low":4389,"close":4390},666.82,668.71,657.11,660.64,{"symbol":3281,"time":1186,"open":4387,"high":4392,"low":3844,"close":4393},670.23,665.17,{"symbol":3281,"time":1189,"open":4395,"high":4396,"low":4397,"close":4398},657.17,665.83,653.17,662.23,{"symbol":3281,"time":1193,"open":4400,"high":4401,"low":4402,"close":4403},660.65,665.13,659.77,663.04,{"symbol":3281,"time":1198,"open":4405,"high":4406,"low":4407,"close":4408},672.13,673.95,652.84,653.02,{"symbol":3281,"time":1201,"open":4410,"high":4411,"low":4412,"close":3921},673.53,673.94,669.21,{"symbol":3281,"time":1206,"open":4414,"high":4415,"low":4416,"close":4417},670.25,673.21,669.42,673.11,{"symbol":3281,"time":1212,"open":4419,"high":4373,"low":4420,"close":4421},672.54,667.67,669.12,{"symbol":3281,"time":1214,"open":4423,"high":4424,"low":4425,"close":4426},671.62,672.51,669.46,671.61,{"symbol":3281,"time":1218,"open":4428,"high":4429,"low":4430,"close":4412},669.99,672.68,668.16,{"symbol":3281,"time":1223,"open":4432,"high":4433,"low":4434,"close":4435},670.45,670.57,666.78,669.22,{"symbol":3281,"time":1228,"open":4437,"high":4438,"low":4439,"close":4440},663.17,669.37,663.06,668.45,{"symbol":3281,"time":1233,"open":4442,"high":4443,"low":4444,"close":4445},662.93,666.65,661.61,666.18,{"symbol":3281,"time":1237,"open":4447,"high":4448,"low":4449,"close":4450},664.36,665.28,661.86,663.68,{"symbol":3281,"time":1241,"open":4452,"high":4453,"low":4454,"close":4455},659.51,662.37,657.88,661.82,{"symbol":3281,"time":1246,"open":4457,"high":4458,"low":4459,"close":4460},657.94,659.41,654.41,658.05,{"symbol":3281,"time":1250,"open":4462,"high":4463,"low":4464,"close":4465},664.51,664.61,659.67,661.1,{"symbol":3281,"time":1255,"open":4467,"high":4281,"low":4468,"close":4469},666.72,661.98,663.21,{"symbol":3281,"time":1260,"open":4471,"high":4472,"low":4290,"close":4473},662.2,667.29,666.84,{"symbol":3281,"time":1264,"open":4475,"high":4271,"low":4476,"close":4477},662.33,660.37,663.7,{"symbol":3281,"time":1268,"open":4479,"high":4480,"low":4481,"close":4482},661.89,664.89,660.27,662.26,{"symbol":3281,"time":1272,"open":4484,"high":4485,"low":4486,"close":4487},660.01,661.72,654.3,659.18,{"symbol":3281,"time":1277,"open":4489,"high":4490,"low":4491,"close":4492},661.47,661.78,659.21,660,{"symbol":3281,"time":1281,"open":4494,"high":4495,"low":4496,"close":4497},659.64,661.04,659.34,660.91,{"symbol":3281,"time":1286,"open":4499,"high":4500,"low":4501,"close":4502},657.6,659.11,656.9,657.41,{"symbol":3281,"time":1290,"open":4504,"high":4505,"low":4506,"close":4507},654.18,658.33,653.59,657.63,{"symbol":3281,"time":1295,"open":4509,"high":4510,"low":4511,"close":4512},653.62,654.55,650.63,652.21,{"symbol":3281,"time":1299,"open":4514,"high":4515,"low":4516,"close":4517},648.97,650.86,647.22,650.33,{"symbol":3281,"time":1303,"open":4519,"high":4520,"low":4521,"close":4522},648.62,649.84,647.23,648.83,{"symbol":3281,"time":1306,"open":4524,"high":4512,"low":4525,"close":4526},651.48,643.33,647.24,{"symbol":3281,"time":1312,"open":4528,"high":4529,"low":4530,"close":4531},644.42,649.15,643.51,649.12,{"symbol":3281,"time":1316,"open":4533,"high":4534,"low":4535,"close":4536},642.67,644.21,640.46,643.74,{"symbol":3281,"time":1320,"open":4538,"high":4539,"low":4540,"close":4541},637.5,640.49,634.92,640.27,{"symbol":3281,"time":1322,"open":4543,"high":4544,"low":4545,"close":4546},647.47,647.84,643.14,645.05,{"symbol":3281,"time":1327,"open":4526,"high":4548,"low":4549,"close":4550},649.48,645.34,648.92,{"symbol":3281,"time":1330,"open":4552,"high":4553,"low":4528,"close":4554},644.57,647.37,646.63,[4556,4562,4564,4567,4569,4571,4572,4575,4578,4581,4583,4585,4587,4589,4590,4592,4594,4596,4597,4599,4601,4603,4605,4607,4609,4611,4613,4615,4617,4619,4621,4623,4625,4627,4629,4631,4633,4634,4636,4638,4640,4642,4644,4646,4648,4650,4652,4654,4656,4658,4660,4662,4664,4666,4668,4670,4672,4674,4676,4678,4679],{"time":29,"symbol":5,"current_signal":4557,"signal_change":4558,"signal_type":4559,"trading_system":4560,"datetime":4561},"False","True","BEARISH","MACD","2026-09-16 00:00:00",{"time":29,"symbol":5,"current_signal":4557,"signal_change":4558,"signal_type":4559,"trading_system":4563,"datetime":4561},"ADX",{"time":34,"symbol":5,"current_signal":4558,"signal_change":4558,"signal_type":4565,"trading_system":4563,"datetime":4566},"BULLISH","2026-09-15 00:00:00",{"time":39,"symbol":5,"current_signal":4557,"signal_change":4558,"signal_type":4559,"trading_system":4563,"datetime":4568},"2026-09-14 00:00:00",{"time":45,"symbol":5,"current_signal":4558,"signal_change":4558,"signal_type":4565,"trading_system":4560,"datetime":4570},"2026-09-11 00:00:00",{"time":45,"symbol":5,"current_signal":4558,"signal_change":4558,"signal_type":4565,"trading_system":4563,"datetime":4570},{"time":98,"symbol":5,"current_signal":4557,"signal_change":4558,"signal_type":4559,"trading_system":4573,"datetime":4574},"MA","2026-08-27 00:00:00",{"time":104,"symbol":5,"current_signal":4558,"signal_change":4558,"signal_type":4565,"trading_system":4576,"datetime":4577},"RSI","2026-08-26 00:00:00",{"time":130,"symbol":5,"current_signal":4557,"signal_change":4558,"signal_type":4559,"trading_system":4579,"datetime":4580},"BollingerBands","2026-08-19 00:00:00",{"time":130,"symbol":5,"current_signal":4557,"signal_change":4558,"signal_type":4559,"trading_system":4582,"datetime":4580},"CCI",{"time":153,"symbol":5,"current_signal":4558,"signal_change":4558,"signal_type":4565,"trading_system":4582,"datetime":4584},"2026-08-13 00:00:00",{"time":208,"symbol":5,"current_signal":4557,"signal_change":4558,"signal_type":4559,"trading_system":4582,"datetime":4586},"2026-07-30 00:00:00",{"time":251,"symbol":5,"current_signal":4557,"signal_change":4558,"signal_type":4559,"trading_system":4563,"datetime":4588},"2026-07-17 00:00:00",{"time":251,"symbol":5,"current_signal":4557,"signal_change":4558,"signal_type":4559,"trading_system":4560,"datetime":4588},{"time":255,"symbol":5,"current_signal":4558,"signal_change":4558,"signal_type":4565,"trading_system":4560,"datetime":4591},"2026-07-16 00:00:00",{"time":275,"symbol":5,"current_signal":4557,"signal_change":4558,"signal_type":4559,"trading_system":4560,"datetime":4593},"2026-07-09 00:00:00",{"time":392,"symbol":5,"current_signal":4558,"signal_change":4558,"signal_type":4565,"trading_system":4579,"datetime":4595},"2026-06-04 00:00:00",{"time":392,"symbol":5,"current_signal":4558,"signal_change":4558,"signal_type":4565,"trading_system":4582,"datetime":4595},{"time":403,"symbol":5,"current_signal":4558,"signal_change":4558,"signal_type":4565,"trading_system":4563,"datetime":4598},"2026-06-02 00:00:00",{"time":433,"symbol":5,"current_signal":4558,"signal_change":4558,"signal_type":4565,"trading_system":4560,"datetime":4600},"2026-05-26 00:00:00",{"time":487,"symbol":5,"current_signal":4557,"signal_change":4558,"signal_type":4559,"trading_system":4579,"datetime":4602},"2026-05-11 00:00:00",{"time":493,"symbol":5,"current_signal":4557,"signal_change":4558,"signal_type":4559,"trading_system":4582,"datetime":4604},"2026-05-08 00:00:00",{"time":515,"symbol":5,"current_signal":4557,"signal_change":4558,"signal_type":4559,"trading_system":4563,"datetime":4606},"2026-05-04 00:00:00",{"time":521,"symbol":5,"current_signal":4558,"signal_change":4558,"signal_type":4565,"trading_system":4563,"datetime":4608},"2026-05-01 00:00:00",{"time":526,"symbol":5,"current_signal":4557,"signal_change":4558,"signal_type":4559,"trading_system":4563,"datetime":4610},"2026-04-30 00:00:00",{"time":531,"symbol":5,"current_signal":4557,"signal_change":4558,"signal_type":4559,"trading_system":4560,"datetime":4612},"2026-04-29 00:00:00",{"time":545,"symbol":5,"current_signal":4557,"signal_change":4558,"signal_type":4559,"trading_system":4576,"datetime":4614},"2026-04-24 00:00:00",{"time":548,"symbol":5,"current_signal":4558,"signal_change":4558,"signal_type":4565,"trading_system":4573,"datetime":4616},"2026-04-23 00:00:00",{"time":596,"symbol":5,"current_signal":4558,"signal_change":4558,"signal_type":4565,"trading_system":4579,"datetime":4618},"2026-04-08 00:00:00",{"time":607,"symbol":5,"current_signal":4558,"signal_change":4558,"signal_type":4565,"trading_system":4582,"datetime":4620},"2026-04-06 00:00:00",{"time":623,"symbol":5,"current_signal":4558,"signal_change":4558,"signal_type":4565,"trading_system":4563,"datetime":4622},"2026-03-31 00:00:00",{"time":652,"symbol":5,"current_signal":4558,"signal_change":4558,"signal_type":4565,"trading_system":4560,"datetime":4624},"2026-03-24 00:00:00",{"time":695,"symbol":5,"current_signal":4557,"signal_change":4558,"signal_type":4559,"trading_system":4573,"datetime":4626},"2026-03-12 00:00:00",{"time":738,"symbol":5,"current_signal":4558,"signal_change":4558,"signal_type":4565,"trading_system":4576,"datetime":4628},"2026-03-02 00:00:00",{"time":743,"symbol":5,"current_signal":4557,"signal_change":4558,"signal_type":4559,"trading_system":4579,"datetime":4630},"2026-02-27 00:00:00",{"time":758,"symbol":5,"current_signal":4557,"signal_change":4558,"signal_type":4559,"trading_system":4563,"datetime":4632},"2026-02-24 00:00:00",{"time":758,"symbol":5,"current_signal":4557,"signal_change":4558,"signal_type":4559,"trading_system":4582,"datetime":4632},{"time":789,"symbol":5,"current_signal":4557,"signal_change":4558,"signal_type":4559,"trading_system":4560,"datetime":4635},"2026-02-13 00:00:00",{"time":828,"symbol":5,"current_signal":4558,"signal_change":4558,"signal_type":4565,"trading_system":4560,"datetime":4637},"2026-02-03 00:00:00",{"time":845,"symbol":5,"current_signal":4557,"signal_change":4558,"signal_type":4559,"trading_system":4560,"datetime":4639},"2026-01-28 00:00:00",{"time":865,"symbol":5,"current_signal":4558,"signal_change":4558,"signal_type":4565,"trading_system":4560,"datetime":4641},"2026-01-21 00:00:00",{"time":890,"symbol":5,"current_signal":4557,"signal_change":4558,"signal_type":4559,"trading_system":4560,"datetime":4643},"2026-01-12 00:00:00",{"time":899,"symbol":5,"current_signal":4558,"signal_change":4558,"signal_type":4565,"trading_system":4560,"datetime":4645},"2026-01-08 00:00:00",{"time":909,"symbol":5,"current_signal":4558,"signal_change":4558,"signal_type":4565,"trading_system":4563,"datetime":4647},"2026-01-05 00:00:00",{"time":920,"symbol":5,"current_signal":4557,"signal_change":4558,"signal_type":4559,"trading_system":4563,"datetime":4649},"2025-12-31 00:00:00",{"time":926,"symbol":5,"current_signal":4557,"signal_change":4558,"signal_type":4559,"trading_system":4576,"datetime":4651},"2025-12-30 00:00:00",{"time":931,"symbol":5,"current_signal":4557,"signal_change":4558,"signal_type":4559,"trading_system":4560,"datetime":4653},"2025-12-29 00:00:00",{"time":998,"symbol":5,"current_signal":4558,"signal_change":4558,"signal_type":4565,"trading_system":4573,"datetime":4655},"2025-12-04 00:00:00",{"time":1004,"symbol":5,"current_signal":4558,"signal_change":4558,"signal_type":4565,"trading_system":4579,"datetime":4657},"2025-12-03 00:00:00",{"time":1031,"symbol":5,"current_signal":4558,"signal_change":4558,"signal_type":4565,"trading_system":4582,"datetime":4659},"2025-11-25 00:00:00",{"time":1036,"symbol":5,"current_signal":4558,"signal_change":4558,"signal_type":4565,"trading_system":4560,"datetime":4661},"2025-11-24 00:00:00",{"time":1059,"symbol":5,"current_signal":4557,"signal_change":4558,"signal_type":4559,"trading_system":4560,"datetime":4663},"2025-11-18 00:00:00",{"time":1065,"symbol":5,"current_signal":4557,"signal_change":4558,"signal_type":4559,"trading_system":4582,"datetime":4665},"2025-11-17 00:00:00",{"time":1092,"symbol":5,"current_signal":4558,"signal_change":4558,"signal_type":4565,"trading_system":4582,"datetime":4667},"2025-11-10 00:00:00",{"time":1107,"symbol":5,"current_signal":4558,"signal_change":4558,"signal_type":4565,"trading_system":4563,"datetime":4669},"2025-11-05 00:00:00",{"time":1148,"symbol":5,"current_signal":4558,"signal_change":4558,"signal_type":4565,"trading_system":4560,"datetime":4671},"2025-10-27 00:00:00",{"time":1180,"symbol":5,"current_signal":4557,"signal_change":4558,"signal_type":4559,"trading_system":4573,"datetime":4673},"2025-10-16 00:00:00",{"time":1189,"symbol":5,"current_signal":4558,"signal_change":4558,"signal_type":4565,"trading_system":4576,"datetime":4675},"2025-10-14 00:00:00",{"time":1233,"symbol":5,"current_signal":4557,"signal_change":4558,"signal_type":4559,"trading_system":4579,"datetime":4677},"2025-09-30 00:00:00",{"time":1233,"symbol":5,"current_signal":4557,"signal_change":4558,"signal_type":4559,"trading_system":4582,"datetime":4677},{"time":1255,"symbol":5,"current_signal":4557,"signal_change":4558,"signal_type":4559,"trading_system":4563,"datetime":4680},"2025-09-23 00:00:00",[4682,4688,4694,4699,4705,4710,4715,4720,4725,4730,4735,4740,4745,4750,4755,4760,4766,4771,4776,4781,4786,4791,4796,4801,4806,4811,4816,4821,4826,4831,4836,4841,4845,4850,4854,4859,4864,4869,4874,4879,4884,4889,4894,4899,4904,4909,4914,4919,4924,4929,4933,4938,4942,4947,4952,4957,4962,4967,4972,4977,4982,4987,4992,4996,5001,5006,5011,5016,5021,5026,5031,5036,5041,5046,5051,5056,5061,5066,5072,5078,5084,5090,5096,5102,5108,5114,5120,5126,5132,5137,5143,5149,5154,5160,5166,5172,5178,5184,5190,5196],{"symbol":5,"form":4683,"filingdate":700,"primarydocument":4684,"accessionnumber":4685,"filing_url":4686,"sec_url":4687},"8-K","fitb-20260311.htm","0000035527-26-000132","https://www.sec.gov/Archives/edgar/data/35527/000003552726000132/fitb-20260311.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552726000132/0000035527-26-000132-index.htm",{"symbol":5,"form":4689,"filingdate":728,"primarydocument":4690,"accessionnumber":4691,"filing_url":4692,"sec_url":4693},"8-K/A","d18278d8ka.htm","0001193125-26-091842","https://www.sec.gov/Archives/edgar/data/35527/000119312526091842/d18278d8ka.htm","https://www.sec.gov/Archives/edgar/data/35527/000119312526091842/0001193125-26-091842-index.htm",{"symbol":5,"form":4683,"filingdate":758,"primarydocument":4695,"accessionnumber":4696,"filing_url":4697,"sec_url":4698},"fitb-20260218.htm","0000035527-26-000126","https://www.sec.gov/Archives/edgar/data/35527/000003552726000126/fitb-20260218.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552726000126/0000035527-26-000126-index.htm",{"symbol":5,"form":4700,"filingdate":758,"primarydocument":4701,"accessionnumber":4702,"filing_url":4703,"sec_url":4704},"10-K","fitb-20251231.htm","0000035527-26-000124","https://www.sec.gov/Archives/edgar/data/35527/000003552726000124/fitb-20251231.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552726000124/0000035527-26-000124-index.htm",{"symbol":5,"form":4683,"filingdate":807,"primarydocument":4706,"accessionnumber":4707,"filing_url":4708,"sec_url":4709},"fitb-20260210.htm","0000035527-26-000035","https://www.sec.gov/Archives/edgar/data/35527/000003552726000035/fitb-20260210.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552726000035/0000035527-26-000035-index.htm",{"symbol":5,"form":4683,"filingdate":833,"primarydocument":4711,"accessionnumber":4712,"filing_url":4713,"sec_url":4714},"d642888d8k.htm","0001193125-26-032625","https://www.sec.gov/Archives/edgar/data/35527/000119312526032625/d642888d8k.htm","https://www.sec.gov/Archives/edgar/data/35527/000119312526032625/0001193125-26-032625-index.htm",{"symbol":5,"form":4683,"filingdate":842,"primarydocument":4716,"accessionnumber":4717,"filing_url":4718,"sec_url":4719},"d47854d8k.htm","0001193125-26-029488","https://www.sec.gov/Archives/edgar/data/35527/000119312526029488/d47854d8k.htm","https://www.sec.gov/Archives/edgar/data/35527/000119312526029488/0001193125-26-029488-index.htm",{"symbol":5,"form":4683,"filingdate":852,"primarydocument":4721,"accessionnumber":4722,"filing_url":4723,"sec_url":4724},"fitb-20260126.htm","0000035527-26-000017","https://www.sec.gov/Archives/edgar/data/35527/000003552726000017/fitb-20260126.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552726000017/0000035527-26-000017-index.htm",{"symbol":5,"form":4683,"filingdate":868,"primarydocument":4726,"accessionnumber":4727,"filing_url":4728,"sec_url":4729},"fitb-20260120.htm","0000035527-26-000013","https://www.sec.gov/Archives/edgar/data/35527/000003552726000013/fitb-20260120.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552726000013/0000035527-26-000013-index.htm",{"symbol":5,"form":4683,"filingdate":879,"primarydocument":4731,"accessionnumber":4732,"filing_url":4733,"sec_url":4734},"d44845d8k.htm","0001193125-26-011977","https://www.sec.gov/Archives/edgar/data/35527/000119312526011977/d44845d8k.htm","https://www.sec.gov/Archives/edgar/data/35527/000119312526011977/0001193125-26-011977-index.htm",{"symbol":5,"form":4683,"filingdate":885,"primarydocument":4736,"accessionnumber":4737,"filing_url":4738,"sec_url":4739},"fitb-20260113.htm","0000035527-26-000011","https://www.sec.gov/Archives/edgar/data/35527/000003552726000011/fitb-20260113.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552726000011/0000035527-26-000011-index.htm",{"symbol":5,"form":4683,"filingdate":906,"primarydocument":4741,"accessionnumber":4742,"filing_url":4743,"sec_url":4744},"d89288d8k.htm","0001193125-26-004377","https://www.sec.gov/Archives/edgar/data/35527/000119312526004377/d89288d8k.htm","https://www.sec.gov/Archives/edgar/data/35527/000119312526004377/0001193125-26-004377-index.htm",{"symbol":5,"form":4683,"filingdate":970,"primarydocument":4746,"accessionnumber":4747,"filing_url":4748,"sec_url":4749},"fitb-20251208.htm","0000035527-25-000232","https://www.sec.gov/Archives/edgar/data/35527/000003552725000232/fitb-20251208.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552725000232/0000035527-25-000232-index.htm",{"symbol":5,"form":4683,"filingdate":983,"primarydocument":4751,"accessionnumber":4752,"filing_url":4753,"sec_url":4754},"fitb-20251209.htm","0000035527-25-000220","https://www.sec.gov/Archives/edgar/data/35527/000003552725000220/fitb-20251209.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552725000220/0000035527-25-000220-index.htm",{"symbol":5,"form":4683,"filingdate":1102,"primarydocument":4756,"accessionnumber":4757,"filing_url":4758,"sec_url":4759},"fitb-20251106.htm","0000035527-25-000217","https://www.sec.gov/Archives/edgar/data/35527/000003552725000217/fitb-20251106.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552725000217/0000035527-25-000217-index.htm",{"symbol":5,"form":4761,"filingdate":1113,"primarydocument":4762,"accessionnumber":4763,"filing_url":4764,"sec_url":4765},"10-Q","fitb-20250930.htm","0000035527-25-000212","https://www.sec.gov/Archives/edgar/data/35527/000003552725000212/fitb-20250930.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552725000212/0000035527-25-000212-index.htm",{"symbol":5,"form":4683,"filingdate":1174,"primarydocument":4767,"accessionnumber":4768,"filing_url":4769,"sec_url":4770},"fitb-20251017.htm","0000035527-25-000200","https://www.sec.gov/Archives/edgar/data/35527/000003552725000200/fitb-20251017.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552725000200/0000035527-25-000200-index.htm",{"symbol":5,"form":4683,"filingdate":1206,"primarydocument":4772,"accessionnumber":4773,"filing_url":4774,"sec_url":4775},"d30938d8k.htm","0001193125-25-234686","https://www.sec.gov/Archives/edgar/data/35527/000119312525234686/d30938d8k.htm","https://www.sec.gov/Archives/edgar/data/35527/000119312525234686/0001193125-25-234686-index.htm",{"symbol":5,"form":4683,"filingdate":1214,"primarydocument":4777,"accessionnumber":4778,"filing_url":4779,"sec_url":4780},"d91245d8k.htm","0001193125-25-230873","https://www.sec.gov/Archives/edgar/data/35527/000119312525230873/d91245d8k.htm","https://www.sec.gov/Archives/edgar/data/35527/000119312525230873/0001193125-25-230873-index.htm",{"symbol":5,"form":4683,"filingdate":1233,"primarydocument":4782,"accessionnumber":4783,"filing_url":4784,"sec_url":4785},"fitb-20250926.htm","0000035527-25-000196","https://www.sec.gov/Archives/edgar/data/35527/000003552725000196/fitb-20250926.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552725000196/0000035527-25-000196-index.htm",{"symbol":5,"form":4683,"filingdate":1264,"primarydocument":4787,"accessionnumber":4788,"filing_url":4789,"sec_url":4790},"fitb-20250919.htm","0000035527-25-000193","https://www.sec.gov/Archives/edgar/data/35527/000003552725000193/fitb-20250919.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552725000193/0000035527-25-000193-index.htm",{"symbol":5,"form":4683,"filingdate":1299,"primarydocument":4792,"accessionnumber":4793,"filing_url":4794,"sec_url":4795},"fitb-20250905.htm","0000035527-25-000185","https://www.sec.gov/Archives/edgar/data/35527/000003552725000185/fitb-20250905.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552725000185/0000035527-25-000185-index.htm",{"symbol":5,"form":4761,"filingdate":1394,"primarydocument":4797,"accessionnumber":4798,"filing_url":4799,"sec_url":4800},"fitb-20250630.htm","0000035527-25-000171","https://www.sec.gov/Archives/edgar/data/35527/000003552725000171/fitb-20250630.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552725000171/0000035527-25-000171-index.htm",{"symbol":5,"form":4683,"filingdate":1434,"primarydocument":4802,"accessionnumber":4803,"filing_url":4804,"sec_url":4805},"fitb-20250718.htm","0000035527-25-000153","https://www.sec.gov/Archives/edgar/data/35527/000003552725000153/fitb-20250718.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552725000153/0000035527-25-000153-index.htm",{"symbol":5,"form":4683,"filingdate":1440,"primarydocument":4807,"accessionnumber":4808,"filing_url":4809,"sec_url":4810},"fitb-20250717.htm","0000035527-25-000151","https://www.sec.gov/Archives/edgar/data/35527/000003552725000151/fitb-20250717.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552725000151/0000035527-25-000151-index.htm",{"symbol":5,"form":4683,"filingdate":1499,"primarydocument":4812,"accessionnumber":4813,"filing_url":4814,"sec_url":4815},"fitb-20250625.htm","0000035527-25-000146","https://www.sec.gov/Archives/edgar/data/35527/000003552725000146/fitb-20250625.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552725000146/0000035527-25-000146-index.htm",{"symbol":5,"form":4683,"filingdate":1532,"primarydocument":4817,"accessionnumber":4818,"filing_url":4819,"sec_url":4820},"fitb-20250613.htm","0000035527-25-000144","https://www.sec.gov/Archives/edgar/data/35527/000003552725000144/fitb-20250613.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552725000144/0000035527-25-000144-index.htm",{"symbol":5,"form":4683,"filingdate":1556,"primarydocument":4822,"accessionnumber":4823,"filing_url":4824,"sec_url":4825},"fitb-20250610.htm","0000035527-25-000139","https://www.sec.gov/Archives/edgar/data/35527/000003552725000139/fitb-20250610.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552725000139/0000035527-25-000139-index.htm",{"symbol":5,"form":4761,"filingdate":1680,"primarydocument":4827,"accessionnumber":4828,"filing_url":4829,"sec_url":4830},"fitb-20250331.htm","0000035527-25-000137","https://www.sec.gov/Archives/edgar/data/35527/000003552725000137/fitb-20250331.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552725000137/0000035527-25-000137-index.htm",{"symbol":5,"form":4683,"filingdate":1746,"primarydocument":4832,"accessionnumber":4833,"filing_url":4834,"sec_url":4835},"fitb-20250415.htm","0000035527-25-000131","https://www.sec.gov/Archives/edgar/data/35527/000003552725000131/fitb-20250415.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552725000131/0000035527-25-000131-index.htm",{"symbol":5,"form":4683,"filingdate":1746,"primarydocument":4837,"accessionnumber":4838,"filing_url":4839,"sec_url":4840},"fitb-20250417.htm","0000035527-25-000102","https://www.sec.gov/Archives/edgar/data/35527/000003552725000102/fitb-20250417.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552725000102/0000035527-25-000102-index.htm",{"symbol":5,"form":4683,"filingdate":1757,"primarydocument":4832,"accessionnumber":4842,"filing_url":4843,"sec_url":4844},"0000035527-25-000096","https://www.sec.gov/Archives/edgar/data/35527/000003552725000096/fitb-20250415.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552725000096/0000035527-25-000096-index.htm",{"symbol":5,"form":4683,"filingdate":1886,"primarydocument":4846,"accessionnumber":4847,"filing_url":4848,"sec_url":4849},"fitb-20250304.htm","0000035527-25-000089","https://www.sec.gov/Archives/edgar/data/35527/000003552725000089/fitb-20250304.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552725000089/0000035527-25-000089-index.htm",{"symbol":5,"form":4683,"filingdate":1896,"primarydocument":4846,"accessionnumber":4851,"filing_url":4852,"sec_url":4853},"0000035527-25-000085","https://www.sec.gov/Archives/edgar/data/35527/000003552725000085/fitb-20250304.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552725000085/0000035527-25-000085-index.htm",{"symbol":5,"form":4700,"filingdate":1914,"primarydocument":4855,"accessionnumber":4856,"filing_url":4857,"sec_url":4858},"fitb-20241231.htm","0000035527-25-000079","https://www.sec.gov/Archives/edgar/data/35527/000003552725000079/fitb-20241231.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552725000079/0000035527-25-000079-index.htm",{"symbol":5,"form":4683,"filingdate":1964,"primarydocument":4860,"accessionnumber":4861,"filing_url":4862,"sec_url":4863},"fitb-20250203.htm","0000035527-25-000012","https://www.sec.gov/Archives/edgar/data/35527/000003552725000012/fitb-20250203.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552725000012/0000035527-25-000012-index.htm",{"symbol":5,"form":4683,"filingdate":1983,"primarydocument":4865,"accessionnumber":4866,"filing_url":4867,"sec_url":4868},"fitb-20250123.htm","0000035527-25-000008","https://www.sec.gov/Archives/edgar/data/35527/000003552725000008/fitb-20250123.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552725000008/0000035527-25-000008-index.htm",{"symbol":5,"form":4683,"filingdate":1983,"primarydocument":4870,"accessionnumber":4871,"filing_url":4872,"sec_url":4873},"fitb-20250122.htm","0000035527-25-000006","https://www.sec.gov/Archives/edgar/data/35527/000003552725000006/fitb-20250122.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552725000006/0000035527-25-000006-index.htm",{"symbol":5,"form":4683,"filingdate":1987,"primarydocument":4875,"accessionnumber":4876,"filing_url":4877,"sec_url":4878},"fitb-20250121.htm","0000035527-25-000002","https://www.sec.gov/Archives/edgar/data/35527/000003552725000002/fitb-20250121.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552725000002/0000035527-25-000002-index.htm",{"symbol":5,"form":4683,"filingdate":2042,"primarydocument":4880,"accessionnumber":4881,"filing_url":4882,"sec_url":4883},"fitb-20241217.htm","0000035527-24-000264","https://www.sec.gov/Archives/edgar/data/35527/000003552724000264/fitb-20241217.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552724000264/0000035527-24-000264-index.htm",{"symbol":5,"form":4683,"filingdate":2068,"primarydocument":4885,"accessionnumber":4886,"filing_url":4887,"sec_url":4888},"fitb-20241210.htm","0000035527-24-000262","https://www.sec.gov/Archives/edgar/data/35527/000003552724000262/fitb-20241210.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552724000262/0000035527-24-000262-index.htm",{"symbol":5,"form":4683,"filingdate":2158,"primarydocument":4890,"accessionnumber":4891,"filing_url":4892,"sec_url":4893},"fitb-20241106.htm","0000035527-24-000252","https://www.sec.gov/Archives/edgar/data/35527/000003552724000252/fitb-20241106.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552724000252/0000035527-24-000252-index.htm",{"symbol":5,"form":4761,"filingdate":2163,"primarydocument":4895,"accessionnumber":4896,"filing_url":4897,"sec_url":4898},"fitb-20240930.htm","0000035527-24-000249","https://www.sec.gov/Archives/edgar/data/35527/000003552724000249/fitb-20240930.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552724000249/0000035527-24-000249-index.htm",{"symbol":5,"form":4683,"filingdate":2188,"primarydocument":4900,"accessionnumber":4901,"filing_url":4902,"sec_url":4903},"fitb-20241021.htm","0000035527-24-000238","https://www.sec.gov/Archives/edgar/data/35527/000003552724000238/fitb-20241021.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552724000238/0000035527-24-000238-index.htm",{"symbol":5,"form":4683,"filingdate":2192,"primarydocument":4905,"accessionnumber":4906,"filing_url":4907,"sec_url":4908},"fitb-20241018.htm","0000035527-24-000236","https://www.sec.gov/Archives/edgar/data/35527/000003552724000236/fitb-20241018.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552724000236/0000035527-24-000236-index.htm",{"symbol":5,"form":4689,"filingdate":2257,"primarydocument":4910,"accessionnumber":4911,"filing_url":4912,"sec_url":4913},"fitb-20240802.htm","0000035527-24-000229","https://www.sec.gov/Archives/edgar/data/35527/000003552724000229/fitb-20240802.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552724000229/0000035527-24-000229-index.htm",{"symbol":5,"form":4683,"filingdate":2271,"primarydocument":4915,"accessionnumber":4916,"filing_url":4917,"sec_url":4918},"fitb-20240910.htm","0000035527-24-000225","https://www.sec.gov/Archives/edgar/data/35527/000003552724000225/fitb-20240910.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552724000225/0000035527-24-000225-index.htm",{"symbol":5,"form":4683,"filingdate":2276,"primarydocument":4920,"accessionnumber":4921,"filing_url":4922,"sec_url":4923},"d866965d8k.htm","0001193125-24-215182","https://www.sec.gov/Archives/edgar/data/35527/000119312524215182/d866965d8k.htm","https://www.sec.gov/Archives/edgar/data/35527/000119312524215182/0001193125-24-215182-index.htm",{"symbol":5,"form":4683,"filingdate":2296,"primarydocument":4925,"accessionnumber":4926,"filing_url":4927,"sec_url":4928},"fitb-20240828.htm","0000035527-24-000221","https://www.sec.gov/Archives/edgar/data/35527/000003552724000221/fitb-20240828.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552724000221/0000035527-24-000221-index.htm",{"symbol":5,"form":4683,"filingdate":2346,"primarydocument":4910,"accessionnumber":4930,"filing_url":4931,"sec_url":4932},"0000035527-24-000213","https://www.sec.gov/Archives/edgar/data/35527/000003552724000213/fitb-20240802.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552724000213/0000035527-24-000213-index.htm",{"symbol":5,"form":4761,"filingdate":2346,"primarydocument":4934,"accessionnumber":4935,"filing_url":4936,"sec_url":4937},"fitb-20240630.htm","0000035527-24-000212","https://www.sec.gov/Archives/edgar/data/35527/000003552724000212/fitb-20240630.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552724000212/0000035527-24-000212-index.htm",{"symbol":5,"form":4683,"filingdate":2346,"primarydocument":4910,"accessionnumber":4939,"filing_url":4940,"sec_url":4941},"0000035527-24-000208","https://www.sec.gov/Archives/edgar/data/35527/000003552724000208/fitb-20240802.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552724000208/0000035527-24-000208-index.htm",{"symbol":5,"form":4683,"filingdate":2375,"primarydocument":4943,"accessionnumber":4944,"filing_url":4945,"sec_url":4946},"fitb-20240722.htm","0000035527-24-000193","https://www.sec.gov/Archives/edgar/data/35527/000003552724000193/fitb-20240722.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552724000193/0000035527-24-000193-index.htm",{"symbol":5,"form":4683,"filingdate":2382,"primarydocument":4948,"accessionnumber":4949,"filing_url":4950,"sec_url":4951},"fitb-20240719.htm","0000035527-24-000190","https://www.sec.gov/Archives/edgar/data/35527/000003552724000190/fitb-20240719.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552724000190/0000035527-24-000190-index.htm",{"symbol":5,"form":4683,"filingdate":2416,"primarydocument":4953,"accessionnumber":4954,"filing_url":4955,"sec_url":4956},"fitb-20240709.htm","0000035527-24-000186","https://www.sec.gov/Archives/edgar/data/35527/000003552724000186/fitb-20240709.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552724000186/0000035527-24-000186-index.htm",{"symbol":5,"form":4683,"filingdate":2446,"primarydocument":4958,"accessionnumber":4959,"filing_url":4960,"sec_url":4961},"fitb-20240628.htm","0000035527-24-000183","https://www.sec.gov/Archives/edgar/data/35527/000003552724000183/fitb-20240628.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552724000183/0000035527-24-000183-index.htm",{"symbol":5,"form":4683,"filingdate":2446,"primarydocument":4963,"accessionnumber":4964,"filing_url":4965,"sec_url":4966},"fitb-20240626.htm","0000035527-24-000181","https://www.sec.gov/Archives/edgar/data/35527/000003552724000181/fitb-20240626.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552724000181/0000035527-24-000181-index.htm",{"symbol":5,"form":4683,"filingdate":2498,"primarydocument":4968,"accessionnumber":4969,"filing_url":4970,"sec_url":4971},"fitb-20240611.htm","0000035527-24-000178","https://www.sec.gov/Archives/edgar/data/35527/000003552724000178/fitb-20240611.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552724000178/0000035527-24-000178-index.htm",{"symbol":5,"form":4683,"filingdate":2504,"primarydocument":4973,"accessionnumber":4974,"filing_url":4975,"sec_url":4976},"fitb-20240610.htm","0000035527-24-000175","https://www.sec.gov/Archives/edgar/data/35527/000003552724000175/fitb-20240610.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552724000175/0000035527-24-000175-index.htm",{"symbol":5,"form":4761,"filingdate":2588,"primarydocument":4978,"accessionnumber":4979,"filing_url":4980,"sec_url":4981},"fitb-20240331.htm","0000035527-24-000166","https://www.sec.gov/Archives/edgar/data/35527/000003552724000166/fitb-20240331.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552724000166/0000035527-24-000166-index.htm",{"symbol":5,"form":4683,"filingdate":2630,"primarydocument":4983,"accessionnumber":4984,"filing_url":4985,"sec_url":4986},"fitb-20240416.htm","0000035527-24-000156","https://www.sec.gov/Archives/edgar/data/35527/000003552724000156/fitb-20240416.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552724000156/0000035527-24-000156-index.htm",{"symbol":5,"form":4683,"filingdate":2630,"primarydocument":4988,"accessionnumber":4989,"filing_url":4990,"sec_url":4991},"fitb-20240419.htm","0000035527-24-000154","https://www.sec.gov/Archives/edgar/data/35527/000003552724000154/fitb-20240419.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552724000154/0000035527-24-000154-index.htm",{"symbol":5,"form":4683,"filingdate":2644,"primarydocument":4983,"accessionnumber":4993,"filing_url":4994,"sec_url":4995},"0000035527-24-000117","https://www.sec.gov/Archives/edgar/data/35527/000003552724000117/fitb-20240416.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552724000117/0000035527-24-000117-index.htm",{"symbol":5,"form":4683,"filingdate":2753,"primarydocument":4997,"accessionnumber":4998,"filing_url":4999,"sec_url":5000},"fitb-20240305.htm","0000035527-24-000107","https://www.sec.gov/Archives/edgar/data/35527/000003552724000107/fitb-20240305.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552724000107/0000035527-24-000107-index.htm",{"symbol":5,"form":4700,"filingdate":2775,"primarydocument":5002,"accessionnumber":5003,"filing_url":5004,"sec_url":5005},"fitb-20231231.htm","0000035527-24-000088","https://www.sec.gov/Archives/edgar/data/35527/000003552724000088/fitb-20231231.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552724000088/0000035527-24-000088-index.htm",{"symbol":5,"form":4683,"filingdate":2806,"primarydocument":5007,"accessionnumber":5008,"filing_url":5009,"sec_url":5010},"fitb-20240214.htm","0000035527-24-000043","https://www.sec.gov/Archives/edgar/data/35527/000003552724000043/fitb-20240214.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552724000043/0000035527-24-000043-index.htm",{"symbol":5,"form":4683,"filingdate":2851,"primarydocument":5012,"accessionnumber":5013,"filing_url":5014,"sec_url":5015},"fitb-20240205.htm","0000035527-24-000012","https://www.sec.gov/Archives/edgar/data/35527/000003552724000012/fitb-20240205.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552724000012/0000035527-24-000012-index.htm",{"symbol":5,"form":4683,"filingdate":2870,"primarydocument":5017,"accessionnumber":5018,"filing_url":5019,"sec_url":5020},"d129176d8k.htm","0001193125-24-018167","https://www.sec.gov/Archives/edgar/data/35527/000119312524018167/d129176d8k.htm","https://www.sec.gov/Archives/edgar/data/35527/000119312524018167/0001193125-24-018167-index.htm",{"symbol":5,"form":4683,"filingdate":2887,"primarydocument":5022,"accessionnumber":5023,"filing_url":5024,"sec_url":5025},"fitb-20240122.htm","0000035527-24-000008","https://www.sec.gov/Archives/edgar/data/35527/000003552724000008/fitb-20240122.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552724000008/0000035527-24-000008-index.htm",{"symbol":5,"form":4683,"filingdate":2892,"primarydocument":5027,"accessionnumber":5028,"filing_url":5029,"sec_url":5030},"fitb-20240119.htm","0000035527-24-000005","https://www.sec.gov/Archives/edgar/data/35527/000003552724000005/fitb-20240119.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552724000005/0000035527-24-000005-index.htm",{"symbol":5,"form":4683,"filingdate":2954,"primarydocument":5032,"accessionnumber":5033,"filing_url":5034,"sec_url":5035},"fitb-20231218.htm","0000035527-23-000270","https://www.sec.gov/Archives/edgar/data/35527/000003552723000270/fitb-20231218.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552723000270/0000035527-23-000270-index.htm",{"symbol":5,"form":4683,"filingdate":2958,"primarydocument":5037,"accessionnumber":5038,"filing_url":5039,"sec_url":5040},"fitb-20231212.htm","0000035527-23-000268","https://www.sec.gov/Archives/edgar/data/35527/000003552723000268/fitb-20231212.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552723000268/0000035527-23-000268-index.htm",{"symbol":5,"form":4683,"filingdate":3002,"primarydocument":5042,"accessionnumber":5043,"filing_url":5044,"sec_url":5045},"fitb-20231205.htm","0000035527-23-000262","https://www.sec.gov/Archives/edgar/data/35527/000003552723000262/fitb-20231205.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552723000262/0000035527-23-000262-index.htm",{"symbol":5,"form":4683,"filingdate":3084,"primarydocument":5047,"accessionnumber":5048,"filing_url":5049,"sec_url":5050},"fitb-20231108.htm","0000035527-23-000256","https://www.sec.gov/Archives/edgar/data/35527/000003552723000256/fitb-20231108.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552723000256/0000035527-23-000256-index.htm",{"symbol":5,"form":4761,"filingdate":3106,"primarydocument":5052,"accessionnumber":5053,"filing_url":5054,"sec_url":5055},"fitb-20230930.htm","0000035527-23-000254","https://www.sec.gov/Archives/edgar/data/35527/000003552723000254/fitb-20230930.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552723000254/0000035527-23-000254-index.htm",{"symbol":5,"form":4683,"filingdate":3124,"primarydocument":5057,"accessionnumber":5058,"filing_url":5059,"sec_url":5060},"fitb-20231102.htm","0000035527-23-000251","https://www.sec.gov/Archives/edgar/data/35527/000003552723000251/fitb-20231102.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552723000251/0000035527-23-000251-index.htm",{"symbol":5,"form":4683,"filingdate":3181,"primarydocument":5062,"accessionnumber":5063,"filing_url":5064,"sec_url":5065},"fitb-20231019.htm","0000035527-23-000244","https://www.sec.gov/Archives/edgar/data/35527/000003552723000244/fitb-20231019.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552723000244/0000035527-23-000244-index.htm",{"symbol":5,"form":4683,"filingdate":5067,"primarydocument":5068,"accessionnumber":5069,"filing_url":5070,"sec_url":5071},"2023-09-12","fitb-20230912.htm","0000035527-23-000237","https://www.sec.gov/Archives/edgar/data/35527/000003552723000237/fitb-20230912.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552723000237/0000035527-23-000237-index.htm",{"symbol":5,"form":4683,"filingdate":5073,"primarydocument":5074,"accessionnumber":5075,"filing_url":5076,"sec_url":5077},"2023-08-21","fitb-20230818.htm","0000035527-23-000224","https://www.sec.gov/Archives/edgar/data/35527/000003552723000224/fitb-20230818.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552723000224/0000035527-23-000224-index.htm",{"symbol":5,"form":4761,"filingdate":5079,"primarydocument":5080,"accessionnumber":5081,"filing_url":5082,"sec_url":5083},"2023-08-07","fitb-20230630.htm","0000035527-23-000214","https://www.sec.gov/Archives/edgar/data/35527/000003552723000214/fitb-20230630.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552723000214/0000035527-23-000214-index.htm",{"symbol":5,"form":4683,"filingdate":5085,"primarydocument":5086,"accessionnumber":5087,"filing_url":5088,"sec_url":5089},"2023-07-27","d485744d8k.htm","0001193125-23-196135","https://www.sec.gov/Archives/edgar/data/35527/000119312523196135/d485744d8k.htm","https://www.sec.gov/Archives/edgar/data/35527/000119312523196135/0001193125-23-196135-index.htm",{"symbol":5,"form":4683,"filingdate":5091,"primarydocument":5092,"accessionnumber":5093,"filing_url":5094,"sec_url":5095},"2023-07-24","fitb-20230724.htm","0000035527-23-000210","https://www.sec.gov/Archives/edgar/data/35527/000003552723000210/fitb-20230724.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552723000210/0000035527-23-000210-index.htm",{"symbol":5,"form":4683,"filingdate":5097,"primarydocument":5098,"accessionnumber":5099,"filing_url":5100,"sec_url":5101},"2023-07-20","fitb-20230720.htm","0000035527-23-000206","https://www.sec.gov/Archives/edgar/data/35527/000003552723000206/fitb-20230720.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552723000206/0000035527-23-000206-index.htm",{"symbol":5,"form":4683,"filingdate":5103,"primarydocument":5104,"accessionnumber":5105,"filing_url":5106,"sec_url":5107},"2023-06-14","fitb-20230612.htm","0000035527-23-000202","https://www.sec.gov/Archives/edgar/data/35527/000003552723000202/fitb-20230612.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552723000202/0000035527-23-000202-index.htm",{"symbol":5,"form":4683,"filingdate":5109,"primarydocument":5110,"accessionnumber":5111,"filing_url":5112,"sec_url":5113},"2023-06-13","fitb-20230613.htm","0000035527-23-000199","https://www.sec.gov/Archives/edgar/data/35527/000003552723000199/fitb-20230613.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552723000199/0000035527-23-000199-index.htm",{"symbol":5,"form":4761,"filingdate":5115,"primarydocument":5116,"accessionnumber":5117,"filing_url":5118,"sec_url":5119},"2023-05-09","fitb-20230331.htm","0000035527-23-000190","https://www.sec.gov/Archives/edgar/data/35527/000003552723000190/fitb-20230331.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552723000190/0000035527-23-000190-index.htm",{"symbol":5,"form":4683,"filingdate":5121,"primarydocument":5122,"accessionnumber":5123,"filing_url":5124,"sec_url":5125},"2023-04-21","fitb-20230418.htm","0000035527-23-000182","https://www.sec.gov/Archives/edgar/data/35527/000003552723000182/fitb-20230418.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552723000182/0000035527-23-000182-index.htm",{"symbol":5,"form":4683,"filingdate":5127,"primarydocument":5128,"accessionnumber":5129,"filing_url":5130,"sec_url":5131},"2023-04-20","fitb-20230420.htm","0000035527-23-000153","https://www.sec.gov/Archives/edgar/data/35527/000003552723000153/fitb-20230420.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552723000153/0000035527-23-000153-index.htm",{"symbol":5,"form":4683,"filingdate":5133,"primarydocument":5122,"accessionnumber":5134,"filing_url":5135,"sec_url":5136},"2023-04-18","0000035527-23-000150","https://www.sec.gov/Archives/edgar/data/35527/000003552723000150/fitb-20230418.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552723000150/0000035527-23-000150-index.htm",{"symbol":5,"form":4683,"filingdate":5138,"primarydocument":5139,"accessionnumber":5140,"filing_url":5141,"sec_url":5142},"2023-03-07","fitb-20230307.htm","0000035527-23-000137","https://www.sec.gov/Archives/edgar/data/35527/000003552723000137/fitb-20230307.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552723000137/0000035527-23-000137-index.htm",{"symbol":5,"form":4683,"filingdate":5144,"primarydocument":5145,"accessionnumber":5146,"filing_url":5147,"sec_url":5148},"2023-03-06","fitb-20230302.htm","0000035527-23-000135","https://www.sec.gov/Archives/edgar/data/35527/000003552723000135/fitb-20230302.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552723000135/0000035527-23-000135-index.htm",{"symbol":5,"form":4683,"filingdate":5144,"primarydocument":5150,"accessionnumber":5151,"filing_url":5152,"sec_url":5153},"fitb-20230228.htm","0000035527-23-000133","https://www.sec.gov/Archives/edgar/data/35527/000003552723000133/fitb-20230228.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552723000133/0000035527-23-000133-index.htm",{"symbol":5,"form":4700,"filingdate":5155,"primarydocument":5156,"accessionnumber":5157,"filing_url":5158,"sec_url":5159},"2023-02-24","fitb-20221231.htm","0000035527-23-000122","https://www.sec.gov/Archives/edgar/data/35527/000003552723000122/fitb-20221231.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552723000122/0000035527-23-000122-index.htm",{"symbol":5,"form":4683,"filingdate":5161,"primarydocument":5162,"accessionnumber":5163,"filing_url":5164,"sec_url":5165},"2023-02-17","fitb-20230217.htm","0000035527-23-000085","https://www.sec.gov/Archives/edgar/data/35527/000003552723000085/fitb-20230217.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552723000085/0000035527-23-000085-index.htm",{"symbol":5,"form":4683,"filingdate":5167,"primarydocument":5168,"accessionnumber":5169,"filing_url":5170,"sec_url":5171},"2023-01-27","fitb-20230127.htm","0000035527-23-000011","https://www.sec.gov/Archives/edgar/data/35527/000003552723000011/fitb-20230127.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552723000011/0000035527-23-000011-index.htm",{"symbol":5,"form":4683,"filingdate":5173,"primarydocument":5174,"accessionnumber":5175,"filing_url":5176,"sec_url":5177},"2023-01-23","fitb-20230120.htm","0000035527-23-000005","https://www.sec.gov/Archives/edgar/data/35527/000003552723000005/fitb-20230120.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552723000005/0000035527-23-000005-index.htm",{"symbol":5,"form":4683,"filingdate":5179,"primarydocument":5180,"accessionnumber":5181,"filing_url":5182,"sec_url":5183},"2023-01-19","fitb-20230119.htm","0000035527-23-000002","https://www.sec.gov/Archives/edgar/data/35527/000003552723000002/fitb-20230119.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552723000002/0000035527-23-000002-index.htm",{"symbol":5,"form":4683,"filingdate":5185,"primarydocument":5186,"accessionnumber":5187,"filing_url":5188,"sec_url":5189},"2022-12-19","fitb-20221215.htm","0000035527-22-000252","https://www.sec.gov/Archives/edgar/data/35527/000003552722000252/fitb-20221215.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552722000252/0000035527-22-000252-index.htm",{"symbol":5,"form":4683,"filingdate":5191,"primarydocument":5192,"accessionnumber":5193,"filing_url":5194,"sec_url":5195},"2022-12-07","fitb-20221206.htm","0000035527-22-000250","https://www.sec.gov/Archives/edgar/data/35527/000003552722000250/fitb-20221206.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552722000250/0000035527-22-000250-index.htm",{"symbol":5,"form":4683,"filingdate":5197,"primarydocument":5192,"accessionnumber":5198,"filing_url":5199,"sec_url":5200},"2022-12-06","0000035527-22-000248","https://www.sec.gov/Archives/edgar/data/35527/000003552722000248/fitb-20221206.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552722000248/0000035527-22-000248-index.htm",[5202,5222,5235,5249,5266,5302,5314,5327,5339,5351,5363,5376,5393,5403,5411,5424,5446,5470,5487,5519,5532,5540,5555,5563,5574,5584,5592,5601,5609,5616,5623,5631,5640,5648,5655,5663,5671,5680,5687,5695,5704,5713,5720,5728,5737,5745,5755,5764,5775,5786],{"symbol":5,"accessionnumber":5203,"filingdate":39,"sec_url":5204,"tags":5205,"headline":5210,"summary":5211,"sector":5212,"industry":5213,"date_processed":5214,"impact_score":5215,"exhibits":5216,"isLocked":5221},"0000035527-26-000219","https://www.sec.gov/Archives/edgar/data/35527/000003552726000219/0000035527-26-000219-index.htm",{"events":5206},[5207,5208,5209],"Corporate Update","Regulation FD Disclosure","Financial Instrument Agreement","Fifth Third Bancorp to Present at Barclays Global Financial Services Conference","Fifth Third Bancorp will present at the Barclays Global Financial Services Conference on September 15, 2026. The presentation will cover the company's financial performance, strategic initiatives, and growth opportunities. Key highlights include a decade of value creation, doubling of total assets and profitability, and a repositioning of the company's footprint to capture growth in high-population areas. The company also discussed its successful integration of Comerica, with over 600,000 new customer accounts and significant digital uptake. Forward-looking statements and financial guidance were also provided.","Finance","State Commercial Banks","2026-09-14 21:11:41","MEDIUM",[5217],{"exhibit_number":5218,"htm_reference":5219,"full_url":5220},"EX-99.1","a2026barclaysconference-.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552726000219/a2026barclaysconference-.htm",false,{"symbol":5,"accessionnumber":5223,"filingdate":120,"sec_url":5224,"tags":5225,"headline":5228,"summary":5229,"sector":5212,"industry":5213,"date_processed":5230,"impact_score":5215,"exhibits":5231,"isLocked":5221},"0000035527-26-000209","https://www.sec.gov/Archives/edgar/data/35527/000003552726000209/0000035527-26-000209-index.htm",{"events":5226},[5227,5209],"Securities Purchase Agreement","Fifth Third Bancorp Commences Registered Exchange Offer for Senior Notes","On August 21, 2026, Fifth Third Bancorp announced the commencement of its offer to exchange any and all of its outstanding unregistered senior notes for an equal principal amount of new notes registered under the Securities Act. The offer is being made pursuant to the terms and conditions set forth in a prospectus filed with the Securities and Exchange Commission. The exchange offer is scheduled to expire on September 22, 2026, unless extended.","2026-08-21 12:12:40",[5232],{"exhibit_number":5218,"htm_reference":5233,"full_url":5234},"pressrelease-2026registe.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552726000209/pressrelease-2026registe.htm",{"symbol":5,"accessionnumber":5236,"filingdate":208,"sec_url":5237,"tags":5238,"headline":5241,"summary":5242,"sector":5212,"industry":5213,"date_processed":5243,"impact_score":5244,"exhibits":5245,"isLocked":5221},"0000035527-26-000197","https://www.sec.gov/Archives/edgar/data/35527/000003552726000197/0000035527-26-000197-index.htm",{"events":5239},[5207,5240],"Investor Presentation","Fifth Third Bancorp to Present at July 2026 Investor Roadshow","Fifth Third Bancorp announced that its executives will present to institutional investors during a July 2026 non-deal roadshow. The presentation will cover the company's operations, performance, and strategic outlook, highlighting its growth in assets, profitability, and market expansion. The company also discussed its strong liquidity, capital position, and diversified business portfolio, positioning it for long-term sustainable value creation.","2026-07-30 21:10:40","LOW",[5246],{"exhibit_number":5218,"htm_reference":5247,"full_url":5248},"a2026bostonroadshow-fina.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552726000197/a2026bostonroadshow-fina.htm",{"symbol":5,"accessionnumber":5250,"filingdate":251,"sec_url":5251,"tags":5252,"headline":5255,"summary":5256,"sector":5212,"industry":5213,"date_processed":5257,"impact_score":5244,"exhibits":5258,"isLocked":5221},"0000035527-26-000193","https://www.sec.gov/Archives/edgar/data/35527/000003552726000193/0000035527-26-000193-index.htm",{"events":5253},[5254],"General Statement","Fifth Third Bancorp Announces Second Quarter 2026 Earnings Release","Fifth Third Bancorp announced on July 17, 2026, the release of its financial results for the second quarter of 2026. The company also furnished a presentation for its earnings conference call to be held on the same day. This announcement is made under Item 2.02 Results of Operations and Financial Condition and Item 7.01 Regulation FD Disclosure.","2026-07-17 10:30:55",[5259,5262],{"exhibit_number":5218,"htm_reference":5260,"full_url":5261},"q22026earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552726000193/q22026earningsrelease.htm",{"exhibit_number":5263,"htm_reference":5264,"full_url":5265},"EX-99.2","fifththirdbancorppresent.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552726000193/fifththirdbancorppresent.htm",{"symbol":5,"accessionnumber":5267,"filingdate":370,"sec_url":5268,"tags":5269,"headline":5274,"summary":5275,"sector":5212,"industry":5213,"date_processed":5276,"impact_score":5215,"exhibits":5277,"isLocked":5221},"0001193125-26-265928","https://www.sec.gov/Archives/edgar/data/35527/000119312526265928/0001193125-26-265928-index.htm",{"events":5270},[5271,5272,5273],"Exchange Rule Violation","New Major Contract","Contract Termination","Fifth Third Bancorp Completes Exchange Offer and Adopts Amendments to Indentures","On June 10, 2026, Fifth Third Bancorp completed its previously announced exchange offers and consent solicitations for certain outstanding notes originally issued by Comerica Incorporated and assumed by FTFC. The exchange offers involved the exchange of existing FTFC notes for new notes issued by Fifth Third Bancorp and cash. The consent solicitations involved the adoption of proposed amendments to the corresponding indentures to eliminate certain covenants, restrictive provisions, and events of default. All accepted existing FTFC notes will be retired and canceled. The proposed amendments became effective on the final settlement date. Additionally, Fifth Third Bancorp issued new notes in exchange for the tendered existing notes and entered into a registration rights agreement with J.P. Morgan Securities LLC.","2026-06-10 20:35:42",[5278,5282,5286,5290,5294,5298],{"exhibit_number":5279,"htm_reference":5280,"full_url":5281},"EX-4.1","d129179dex41.htm","https://www.sec.gov/Archives/edgar/data/35527/000119312526265928/d129179dex41.htm",{"exhibit_number":5283,"htm_reference":5284,"full_url":5285},"EX-4.2","d129179dex42.htm","https://www.sec.gov/Archives/edgar/data/35527/000119312526265928/d129179dex42.htm",{"exhibit_number":5287,"htm_reference":5288,"full_url":5289},"EX-4.3","d129179dex43.htm","https://www.sec.gov/Archives/edgar/data/35527/000119312526265928/d129179dex43.htm",{"exhibit_number":5291,"htm_reference":5292,"full_url":5293},"EX-4.4","d129179dex44.htm","https://www.sec.gov/Archives/edgar/data/35527/000119312526265928/d129179dex44.htm",{"exhibit_number":5295,"htm_reference":5296,"full_url":5297},"EX-4.5","d129179dex45.htm","https://www.sec.gov/Archives/edgar/data/35527/000119312526265928/d129179dex45.htm",{"exhibit_number":5299,"htm_reference":5300,"full_url":5301},"EX-4.6","d129179dex46.htm","https://www.sec.gov/Archives/edgar/data/35527/000119312526265928/d129179dex46.htm",{"symbol":5,"accessionnumber":5303,"filingdate":375,"sec_url":5304,"tags":5305,"headline":5307,"summary":5308,"sector":5212,"industry":5213,"date_processed":5309,"impact_score":5244,"exhibits":5310,"isLocked":5221},"0000035527-26-000190","https://www.sec.gov/Archives/edgar/data/35527/000003552726000190/0000035527-26-000190-index.htm",{"events":5306},[5208,5207],"Fifth Third Bancorp to Present at Morgan Stanley US Financials Conference","Fifth Third Bancorp will present at the Morgan Stanley US Financials Conference on June 10, 2026. The presentation will cover the company's financial performance, growth strategy, and integration of Comerica. Key highlights include a resilient balance sheet, consistent revenue streams, and progress in integrating Comerica. The presentation aims to provide transparency and discipline for shareholders.","2026-06-09 20:36:43",[5311],{"exhibit_number":5218,"htm_reference":5312,"full_url":5313},"a2026morganstanleyconfer.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552726000190/a2026morganstanleyconfer.htm",{"symbol":5,"accessionnumber":5315,"filingdate":398,"sec_url":5316,"tags":5317,"headline":5320,"summary":5321,"sector":5212,"industry":5213,"date_processed":5322,"impact_score":5215,"exhibits":5323,"isLocked":5221},"0001193125-26-255417","https://www.sec.gov/Archives/edgar/data/35527/000119312526255417/0001193125-26-255417-index.htm",{"events":5318},[5319],"Transfer of Listing","Fifth Third Bancorp Announces Transfer of Listing to NYSE","On June 1, 2026, Fifth Third Bancorp announced the transfer of its common stock and depositary shares from Nasdaq to the New York Stock Exchange (NYSE). Trading on Nasdaq is expected to end on June 11, 2026, with trading on the NYSE commencing on June 12, 2026. The common stock will continue to trade under the symbol 'FITB', while the depositary shares will trade under new symbols: 'FITB PRA', 'FITB PRI', 'FITB PRK', and 'FITB PRM'. The company's CEO, Tim Spence, expressed enthusiasm for the move, stating, 'We're pleased to be listing on the New York Stock Exchange. We look forward to continuing to serve our customers and deliver long-term value for our shareholders.'","2026-06-03 20:06:41",[5324],{"exhibit_number":5218,"htm_reference":5325,"full_url":5326},"d157060dex991.htm","https://www.sec.gov/Archives/edgar/data/35527/000119312526255417/d157060dex991.htm",{"symbol":5,"accessionnumber":5328,"filingdate":438,"sec_url":5329,"tags":5330,"headline":5332,"summary":5333,"sector":5212,"industry":5213,"date_processed":5334,"impact_score":5215,"exhibits":5335,"isLocked":5221},"0000035527-26-000188","https://www.sec.gov/Archives/edgar/data/35527/000003552726000188/0000035527-26-000188-index.htm",{"events":5331},[5227,5273],"Fifth Third Bancorp Announces Early Tender Results for Note Exchange Offers","Fifth Third Bancorp announced the early tender results of its offers to exchange outstanding notes originally issued by Comerica Incorporated and assumed by Fifth Third Financial Corporation for new notes issued by Fifth Third and cash. As of May 21, 2026, $330.54 million of 4.000% Senior Notes due 2029 and $937.25 million of 5.982% Fixed-To-Floating Rate Senior Notes due 2030 were validly tendered and not validly withdrawn. FTFC has received the requisite number of consents to adopt the proposed amendments to the indenture governing the existing notes, which are expected to become operational within two business days after the expiration date.","2026-05-22 12:32:41",[5336],{"exhibit_number":5218,"htm_reference":5337,"full_url":5338},"pressrelease-q2debtexcha.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552726000188/pressrelease-q2debtexcha.htm",{"symbol":5,"accessionnumber":5340,"filingdate":493,"sec_url":5341,"tags":5342,"headline":5345,"summary":5346,"sector":5212,"industry":5213,"date_processed":5347,"impact_score":5215,"exhibits":5348,"isLocked":5221},"0000035527-26-000185","https://www.sec.gov/Archives/edgar/data/35527/000003552726000185/0000035527-26-000185-index.htm",{"events":5343},[5271,5227,5273,5344],"Material Agreement Amendment","Fifth Third Bancorp Announces Exchange Offers and Consent Solicitations Post-Merger","On May 8, 2026, Fifth Third Bancorp announced exchange offers to exchange existing notes issued by Comerica Incorporated, which were assumed by Fifth Third Financial Corporation following the merger, for new notes issued by Fifth Third Bancorp and cash. Concurrently, Fifth Third Financial Corporation is soliciting consents to amend the corresponding indentures to eliminate certain covenants and events of default. The exchange offers and consent solicitations are subject to certain conditions and are being made in accordance with the terms set forth in the Offering Memorandum and Consent Solicitation Statement dated May 8, 2026.","2026-05-08 12:45:41",[5349],{"exhibit_number":5218,"htm_reference":5337,"full_url":5350},"https://www.sec.gov/Archives/edgar/data/35527/000003552726000185/pressrelease-q2debtexcha.htm",{"symbol":5,"accessionnumber":5352,"filingdate":545,"sec_url":5353,"tags":5354,"headline":5359,"summary":5360,"sector":5212,"industry":5213,"date_processed":5361,"impact_score":5215,"exhibits":5362,"isLocked":5221},"0000035527-26-000172","https://www.sec.gov/Archives/edgar/data/35527/000003552726000172/0000035527-26-000172-index.htm",{"events":5355},[5356,5357,5358],"Board Member Appointed","Shareholder Rejection","Shareholder Director Nomination","Fifth Third Bancorp Announces Results of Annual Meeting of Shareholders","On April 21, 2026, Fifth Third Bancorp held its Annual Meeting of Shareholders. Sixteen members of the Board of Directors were elected to serve until the Annual Meeting of Shareholders in 2027. The ratification of Deloitte & Touche LLP as the independent external audit firm for 2026 was approved, as was the executive compensation package by an advisory vote. The results indicate strong support from shareholders for the current Board and management decisions.","2026-04-24 12:02:40",[],{"symbol":5,"accessionnumber":5364,"filingdate":558,"sec_url":5365,"tags":5366,"headline":5369,"summary":5370,"sector":5212,"industry":5213,"date_processed":5371,"impact_score":5244,"exhibits":5372,"isLocked":5221},"0000035527-26-000136","https://www.sec.gov/Archives/edgar/data/35527/000003552726000136/0000035527-26-000136-index.htm",{"events":5367},[5207,5368],"Press Release Furnished","Fifth Third Bancorp to Present at 2026 Annual Meeting of Shareholders","Fifth Third Bancorp will present at its 2026 Annual Meeting of Shareholders on April 21, 2026. The presentation will cover the company's financial performance, community impact, and corporate culture. Key highlights include strong financial metrics, community investments, and customer satisfaction. A copy of the presentation is attached as Exhibit 99.1.","2026-04-21 12:01:42",[5373],{"exhibit_number":5218,"htm_reference":5374,"full_url":5375},"a2026asmpresentation-fin.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552726000136/a2026asmpresentation-fin.htm",{"symbol":5,"accessionnumber":5377,"filingdate":566,"sec_url":5378,"tags":5379,"headline":5383,"summary":5384,"sector":5212,"industry":5213,"date_processed":5385,"impact_score":5386,"exhibits":5387,"isLocked":5221},"0000035527-26-000134","https://www.sec.gov/Archives/edgar/data/35527/000003552726000134/0000035527-26-000134-index.htm",{"events":5380},[5381,5382,5254],"Earnings Beat","Earnings Miss","Fifth Third Bancorp Announces First Quarter 2026 Earnings Release","On April 17, 2026, Fifth Third Bancorp announced the release of its earnings for the first quarter of 2026. The company also furnished a presentation regarding its earnings conference call. This information is furnished under both Item 2.02 Results of Operations and Financial Condition and Item 7.01 Regulation FD Disclosure.","2026-04-17 10:31:42","HIGH",[5388,5391],{"exhibit_number":5218,"htm_reference":5389,"full_url":5390},"q12026earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552726000134/q12026earningsrelease.htm",{"exhibit_number":5263,"htm_reference":5264,"full_url":5392},"https://www.sec.gov/Archives/edgar/data/35527/000003552726000134/fifththirdbancorppresent.htm",{"symbol":5,"accessionnumber":4685,"filingdate":700,"sec_url":4687,"tags":5394,"headline":5396,"summary":5397,"sector":5212,"industry":5213,"date_processed":5398,"impact_score":5244,"exhibits":5399,"isLocked":5221},{"events":5395},[5207,5208],"Fifth Third Bancorp to Present at RBC Capital Markets Financial Institutions Conference","Fifth Third Bancorp announced that it will present at the RBC Capital Markets Financial Institutions Conference on March 11, 2026. The presentation will cover the bank's performance, strategy, and outlook, including its financial results, balance sheet strength, and plans for future growth. The bank highlighted its top quartile total shareholder returns, strong deposit growth, and disciplined expense management. The presentation also provided forward-looking statements regarding the bank's financial expectations for the full year and first quarter of 2026.","2026-03-11 12:00:55",[5400],{"exhibit_number":5218,"htm_reference":5401,"full_url":5402},"a2026rbcconference-final.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552726000132/a2026rbcconference-final.htm",{"symbol":5,"accessionnumber":4696,"filingdate":758,"sec_url":4698,"tags":5404,"headline":5407,"summary":5408,"sector":5212,"industry":5213,"date_processed":5409,"impact_score":5244,"exhibits":5410,"isLocked":5221},{"events":5405},[5406],"Executive Compensation Detail","Fifth Third Bancorp Grants Performance Share Units to Executives Post-Merger","On February 18, 2026, Fifth Third Bancorp's Human Capital and Compensation Committee approved performance share unit (PSU) awards to certain named executive officers. These PSUs, with a total grant date value of $8,000,000, are intended to incentivize successful integration following the merger by certain subsidiaries with Comerica Incorporated and Comerica Holdings Incorporated. The PSUs will vest based on performance against established goals and will be subject to certain conditions, including the executive's continued employment and the company's financial performance. The awards are part of the compensation agreement for these executives.","2026-02-24 22:01:45",[],{"symbol":5,"accessionnumber":4707,"filingdate":807,"sec_url":4709,"tags":5412,"headline":5416,"summary":5417,"sector":5418,"industry":5418,"date_processed":5419,"impact_score":5386,"exhibits":5420,"isLocked":5221},{"events":5413},[5207,5414,5415],"M&A Transaction","Strategic Partnership","Fifth Third Bancorp to Present at BofA Securities 2026 Financial Services Conference","Fifth Third Bancorp will present at the BofA Securities 2026 Financial Services Conference on February 10, 2026. The presentation includes an overview of the company's financial performance, strategic initiatives, and outlook. Key highlights include the company's strong position in the U.S. banking market, disciplined execution, and plans for accelerating network expansion. The presentation also discusses the integration of Comerica and the expected benefits from the merger. Additionally, the company emphasizes its commitment to delivering shareholder value through a resilient balance sheet, strong credit profile, and expense discipline.",null,"2026-02-10 13:01:56",[5421],{"exhibit_number":5218,"htm_reference":5422,"full_url":5423},"a2026boaconference-final.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552726000035/a2026boaconference-final.htm",{"symbol":5,"accessionnumber":4712,"filingdate":833,"sec_url":4714,"tags":5425,"headline":5429,"summary":5430,"sector":5418,"industry":5418,"date_processed":5431,"impact_score":5386,"exhibits":5432,"isLocked":5221},{"events":5426},[5414,5427,5272,5356,5428],"New Debt Issued","Material Modification of Rights of Security Holders","Fifth Third Completes Merger with Comerica to Form 9th Largest U.S. Bank","Fifth Third Bancorp has finalized its merger with Comerica Incorporated, creating the ninth-largest U.S. bank with approximately $294 billion in assets. The merger combines Fifth Third's retail banking strengths with Comerica's middle market focus, enhancing Fifth Third's stability and growth potential. The new entity will operate in 17 of the 20 fastest-growing large markets in the U.S., with plans to expand its branch network, particularly in the Southeast, Texas, Arizona, and California. The merger also resulted in the issuance of new preferred stock, conversion of existing securities, and the assumption of certain financial obligations. Three new directors from Comerica have joined Fifth Third's board, expanding its size to 16 members.","2026-02-02 11:53:41",[5433,5437,5440,5443],{"exhibit_number":5434,"htm_reference":5435,"full_url":5436},"EX-3.1","d642888dex31.htm","https://www.sec.gov/Archives/edgar/data/35527/000119312526032625/d642888dex31.htm",{"exhibit_number":5279,"htm_reference":5438,"full_url":5439},"d642888dex41.htm","https://www.sec.gov/Archives/edgar/data/35527/000119312526032625/d642888dex41.htm",{"exhibit_number":5218,"htm_reference":5441,"full_url":5442},"d642888dex991.htm","https://www.sec.gov/Archives/edgar/data/35527/000119312526032625/d642888dex991.htm",{"exhibit_number":5263,"htm_reference":5444,"full_url":5445},"d642888dex992.htm","https://www.sec.gov/Archives/edgar/data/35527/000119312526032625/d642888dex992.htm",{"symbol":5,"accessionnumber":4717,"filingdate":842,"sec_url":4719,"tags":5447,"headline":5449,"summary":5450,"sector":5418,"industry":5418,"date_processed":5451,"impact_score":5215,"exhibits":5452,"isLocked":5221},{"events":5448},[5427],"Fifth Third Bancorp Issues $2 Billion in Senior Notes","On January 29, 2026, Fifth Third Bancorp issued $1 billion in 4.566% Fixed Rate/Floating Rate Senior Notes due 2032 and $1 billion in 5.141% Fixed Rate/Floating Rate Senior Notes due 2037. The issuance was part of an offering under a Supplemental Indenture with Wilmington Trust Company, as Trustee, and sold through an Underwriting Agreement with Morgan Stanley & Co. LLC, BofA Securities, Inc., Fifth Third Securities, Inc., and Goldman Sachs & Co. LLC. The net proceeds from the offering, after expenses, are expected to be approximately $1.99 billion.","2026-01-29 21:33:56",[5453,5457,5460,5463,5466],{"exhibit_number":5454,"htm_reference":5455,"full_url":5456},"EX-1.1","d47854dex11.htm","https://www.sec.gov/Archives/edgar/data/35527/000119312526029488/d47854dex11.htm",{"exhibit_number":5279,"htm_reference":5458,"full_url":5459},"d47854dex41.htm","https://www.sec.gov/Archives/edgar/data/35527/000119312526029488/d47854dex41.htm",{"exhibit_number":5283,"htm_reference":5461,"full_url":5462},"d47854dex42.htm","https://www.sec.gov/Archives/edgar/data/35527/000119312526029488/d47854dex42.htm",{"exhibit_number":5287,"htm_reference":5464,"full_url":5465},"d47854dex43.htm","https://www.sec.gov/Archives/edgar/data/35527/000119312526029488/d47854dex43.htm",{"exhibit_number":5467,"htm_reference":5468,"full_url":5469},"EX-5.1","d47854dex51.htm","https://www.sec.gov/Archives/edgar/data/35527/000119312526029488/d47854dex51.htm",{"symbol":5,"accessionnumber":4722,"filingdate":852,"sec_url":4724,"tags":5471,"headline":5473,"summary":5474,"sector":5418,"industry":5418,"date_processed":5475,"impact_score":5215,"exhibits":5476,"isLocked":5221},{"events":5472},[5381,5209,5207],"Fifth Third Bancorp Reports Q4 2025 Earnings Beat","Fifth Third Bancorp reported net income available to common shareholders of $699 million, or $1.04 per diluted share, for the fourth quarter of 2025, surpassing the prior quarter's $608 million and the year-ago quarter's $582 million. Net interest income was $1,529 million, up from $1,443 million in the year-ago quarter, and noninterest income was $811 million, up from $732 million in the year-ago quarter. The bank's financial performance improved across multiple metrics, including net charge-off ratios, return on average assets, and tangible book value per share.","2026-01-26 13:41:43",[5477,5481,5484],{"exhibit_number":5478,"htm_reference":5479,"full_url":5480},"EX-23.1","eyconsent_231debtissuance.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552726000017/eyconsent_231debtissuance.htm",{"exhibit_number":5218,"htm_reference":5482,"full_url":5483},"q42025earningsrelease_991d.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552726000017/q42025earningsrelease_991d.htm",{"exhibit_number":5263,"htm_reference":5485,"full_url":5486},"q42025earningsrelease_992d.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552726000017/q42025earningsrelease_992d.htm",{"symbol":5,"accessionnumber":4788,"filingdate":1264,"sec_url":4790,"tags":5488,"headline":5512,"summary":5513,"sector":5212,"industry":5213,"date_processed":5514,"impact_score":5386,"exhibits":5515,"isLocked":5221},{"8.01":5489,"9.01":5508},[5490,5491,5492,5493,5494,5495,5496,5497,5498,5499,5500,5501,5502,5503,5504,5505,5207,5506,5507,5490],"Regulatory Investigation","Regulatory Approval","Regulatory Denial","SEC Subpoena","Lawsuit Filed","Major Legal Settlement","Dividend Announced","Dividend Increase","Dividend Decrease","Stock Split","Reverse Stock Split","Share Repurchase Program Announced","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","IPO Completed","Public Offering Completed",[5509,5510,5511],"Acquired Business Financial Statements","Pro Forma Financial Information","Exhibits Furnished","Fifth Third Bancorp Announces Redemption of Series L Preferred Stock","Fifth Third Bancorp announced the redemption of its 4.500% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series L, and the corresponding Depositary Shares on September 30, 2025. The redemption will result in an approximate $3.5 million reduction to net income available to common shareholders, treated as incremental preferred dividend expense.","2025-09-19 12:17:42",[5516],{"exhibit_number":5218,"htm_reference":5517,"full_url":5518},"releaseredemptionofserie.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552725000193/releaseredemptionofserie.htm",{"symbol":5,"accessionnumber":4793,"filingdate":1299,"sec_url":4795,"tags":5520,"headline":5525,"summary":5526,"sector":5212,"industry":5213,"date_processed":5527,"impact_score":5215,"exhibits":5528,"isLocked":5221},{"2.06":5521,"7.01":5524},[5522,5523],"Goodwill Impairment","Asset Write-Down",[5208],"Fifth Third Bancorp Discloses Material Impairment Charge Due to Alleged Fraud","Fifth Third Bancorp has identified an alleged external fraudulent activity at a commercial borrower, leading to a material charge for impairment in the third quarter of 2025. The Bancorp estimates the non-cash impairment charge to be between $170 million and $200 million. Additionally, Fifth Third Bancorp will present at the 2025 Barclays Global Financial Services Conference on September 10, 2025.","2025-09-09 20:45:58",[5529],{"exhibit_number":5218,"htm_reference":5530,"full_url":5531},"a2025barclaysconference-.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552725000185/a2025barclaysconference-.htm",{"symbol":5,"accessionnumber":4803,"filingdate":1434,"sec_url":4805,"tags":5533,"headline":5536,"summary":5537,"sector":5212,"industry":5213,"date_processed":5538,"impact_score":5215,"exhibits":5539,"isLocked":5221},{"1.01":5534,"2.03":5535},[5209],[5427],"Fifth Third Bancorp Announces New Share Repurchase Agreement with Deutsche Bank","On July 18, 2025, Fifth Third Bancorp announced a new share repurchase agreement with Deutsche Bank AG, under which Fifth Third will purchase approximately $300 million of its outstanding common stock as part of its 100 million share repurchase program previously announced on June 16, 2025. The transaction is expected to settle on or before September 29, 2025, and is subject to certain adjustments and termination provisions.","2025-08-22 04:33:46",[],{"symbol":5,"accessionnumber":4808,"filingdate":1440,"sec_url":4810,"tags":5541,"headline":5546,"summary":5547,"sector":5212,"industry":5213,"date_processed":5548,"impact_score":5244,"exhibits":5549,"isLocked":5221},{"2.02":5542,"7.01":5543,"9.01":5544},[5254],[5208],[5545],"No viable tag","Fifth Third Bancorp Announces Second Quarter 2025 Earnings Release","On July 17, 2025, Fifth Third Bancorp announced its earnings release for the second quarter of 2025 via a press release furnished under Item 7.01. This disclosure provides financial condition and results as required under Item 2.02. A presentation regarding the earnings conference call is also furnished as Exhibit 99.2.","2025-08-22 04:54:51",[5550,5553],{"exhibit_number":5218,"htm_reference":5551,"full_url":5552},"q22025earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552725000151/q22025earningsrelease.htm",{"exhibit_number":5263,"htm_reference":5264,"full_url":5554},"https://www.sec.gov/Archives/edgar/data/35527/000003552725000151/fifththirdbancorppresent.htm",{"symbol":5,"accessionnumber":4813,"filingdate":1499,"sec_url":4815,"tags":5556,"headline":5559,"summary":5560,"sector":5212,"industry":5213,"date_processed":5561,"impact_score":5215,"exhibits":5562,"isLocked":5221},{"5.02":5557},[5558],"New COO Appointed","Fifth Third Bancorp Appoints Kevin Lavender as Vice Chairman, Commercial Bank","On June 25, 2025, Fifth Third Bancorp announced the appointment of Kevin Lavender as Vice Chairman, Commercial Bank, effective July 14, 2025. Lavender, who had been serving as Executive Vice President and Head of Commercial Bank since January 2020, will continue to lead the Commercial Bank division in his new role.","2025-08-22 07:36:08",[],{"symbol":5,"accessionnumber":4818,"filingdate":1532,"sec_url":4820,"tags":5564,"headline":5567,"summary":5568,"sector":5212,"industry":5213,"date_processed":5569,"impact_score":5215,"exhibits":5570,"isLocked":5221},{"8.01":5565,"9.01":5566},[5501],[5511],"Fifth Third Bancorp Announces New Share Repurchase Authorization","On June 13, 2025, Fifth Third Bancorp's Board of Directors authorized the company to repurchase up to 100 million shares of its outstanding common stock, replacing a previous authorization from 2019 under which approximately 11.8 million shares remained. This new authorization does not have an expiration date, specific price targets, or restrictions on execution methods, and may be suspended at any time. The decision to repurchase shares is subject to the company's performance, economic conditions, and regulatory factors, with final approval by the Board. This announcement was made in a press release on June 16, 2025.","2025-08-22 14:22:31",[5571],{"exhibit_number":5218,"htm_reference":5572,"full_url":5573},"release2q25sharerepurchase.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552725000144/release2q25sharerepurchase.htm",{"symbol":5,"accessionnumber":4823,"filingdate":1556,"sec_url":4825,"tags":5575,"headline":5577,"summary":5578,"sector":5212,"industry":5213,"date_processed":5579,"impact_score":5244,"exhibits":5580,"isLocked":5221},{"7.01":5576},[5208],"Fifth Third Bancorp Presents at Morgan Stanley U.S. Financials Conference","On June 10, 2025, Fifth Third Bancorp announced via Regulation FD Disclosure that it will present at the 2025 Morgan Stanley U.S. Financials Conference. The presentation, attached as Exhibit 99.1, includes forward-looking statements regarding the company's financial condition, results of operations, plans, objectives, future performance, and capital actions. The company highlights its disciplined execution guided by core principles of stability, profitability, and growth, along with its diversified business portfolio and financial performance metrics. Key highlights include its well-diversified loan portfolio, strong credit profile, and consistent expense discipline. The company also provides an outlook for its financial performance, including expectations for net interest income, noninterest income, and noninterest expense.","2025-08-22 15:23:33",[5581],{"exhibit_number":5218,"htm_reference":5582,"full_url":5583},"a2025morganstanleyconfer.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552725000139/a2025morganstanleyconfer.htm",{"symbol":5,"accessionnumber":4833,"filingdate":1746,"sec_url":4835,"tags":5585,"headline":5588,"summary":5589,"sector":5212,"industry":5213,"date_processed":5590,"impact_score":5244,"exhibits":5591,"isLocked":5221},{"5.07":5586},[5587],"Director Elections Results","Fifth Third Bancorp Reports Shareholder Meeting Results","On April 15, 2025, Fifth Third Bancorp held its Annual Meeting of Shareholders. Thirteen directors were elected to the Board, with all receiving a majority of votes. The ratification of Deloitte & Touche LLP as the independent external auditor for 2025 was approved by a majority vote, and executive compensation was approved by an advisory vote. The results indicate strong support for the Company's governance and leadership.","2025-08-23 15:25:54",[],{"symbol":5,"accessionnumber":4838,"filingdate":1746,"sec_url":4840,"tags":5593,"headline":5597,"summary":5598,"sector":5212,"industry":5213,"date_processed":5599,"impact_score":5244,"exhibits":5600,"isLocked":5221},{"2.02":5594,"7.01":5595,"9.01":5596},[5254],[5208],[5545],"Fifth Third Bancorp Announces First Quarter 2025 Earnings Release","Fifth Third Bancorp disclosed on April 17, 2025, the release of its first quarter 2025 earnings. This announcement was made pursuant to Regulation FD and is included under Item 7.01 of the 8-K filing. A presentation related to the earnings conference call is also furnished as Exhibit 99.2.","2025-08-23 15:25:51",[],{"symbol":5,"accessionnumber":4842,"filingdate":1757,"sec_url":4844,"tags":5602,"headline":5605,"summary":5606,"sector":5212,"industry":5213,"date_processed":5607,"impact_score":5244,"exhibits":5608,"isLocked":5221},{"7.01":5603,"9.01":5604},[5208],[5511],"Fifth Third Bancorp to Present at 2025 Annual Meeting of Shareholders","Fifth Third Bancorp will present financial and operational highlights during its 2025 Annual Meeting of Shareholders on April 15, 2025. The presentation includes details on the company's performance, sustainability efforts, and community investment. A recording of the presentation will be available on the Fifth Third Investor Relations website starting April 17, 2025.","2025-08-23 15:51:19",[],{"symbol":5,"accessionnumber":4847,"filingdate":1886,"sec_url":4849,"tags":5610,"headline":5612,"summary":5613,"sector":5212,"industry":5213,"date_processed":5614,"impact_score":5386,"exhibits":5615,"isLocked":5221},{"8.01":5611},[5501,5490],"Fifth Third Bancorp Completes $225 Million Share Repurchase","Fifth Third Bancorp has completed the repurchase of approximately 5.2 million shares of its common stock under an accelerated share repurchase agreement with Royal Bank of Canada, finalized on March 4, 2025. The transaction, part of a previously announced $100 million share repurchase program, was executed at an average price of $42.9194 per share. Following this completion, Fifth Third has approximately 11.8 million shares of remaining repurchase authority.","2025-08-23 21:37:41",[],{"symbol":5,"accessionnumber":4851,"filingdate":1896,"sec_url":4853,"tags":5617,"headline":5396,"summary":5620,"sector":5212,"industry":5213,"date_processed":5621,"impact_score":5244,"exhibits":5622,"isLocked":5221},{"7.01":5618,"9.01":5619},[5208],[5511],"On March 5, 2025, Fifth Third Bancorp will present at the 2025 RBC Capital Markets Financial Institutions Conference. The presentation, furnished as Exhibit 99.1, contains forward-looking statements and provides an overview of the company's financial performance, strategic initiatives, and future outlook. Key highlights include the company's diversified business portfolio, growth strategies in the Southeast region, strong credit quality, and disciplined expense management. Fifth Third Bancorp also discusses its commercial payments capabilities, well-managed credit risk, and balance sheet resilience. The presentation underscores the company's commitment to generating sustainable value for shareholders.","2025-08-23 22:10:20",[],{"symbol":5,"accessionnumber":4901,"filingdate":2188,"sec_url":4903,"tags":5624,"headline":5627,"summary":5628,"sector":5212,"industry":5213,"date_processed":5629,"impact_score":5215,"exhibits":5630,"isLocked":5221},{"1.01":5625,"2.03":5626},[5227],[5427],"Fifth Third Bancorp Announces $300 Million Share Repurchase Agreement with Morgan Stanley","On October 21, 2024, Fifth Third Bancorp entered into a share repurchase agreement with Morgan Stanley to repurchase approximately $300 million of its outstanding common stock as part of its 100 million share repurchase program. The transaction is expected to settle by December 27, 2024, subject to certain conditions and adjustments. This repurchase is in line with the company's strategy to return capital to shareholders.","2025-08-24 20:07:46",[],{"symbol":5,"accessionnumber":4906,"filingdate":2192,"sec_url":4908,"tags":5632,"headline":5636,"summary":5637,"sector":5212,"industry":5213,"date_processed":5638,"impact_score":5244,"exhibits":5639,"isLocked":5221},{"2.02":5633,"7.01":5634,"9.01":5635},[5254],[5208],[5511],"Fifth Third Bancorp Announces Third Quarter 2024 Earnings Release","On October 18, 2024, Fifth Third Bancorp announced its earnings release for the third quarter of 2024 through a press release, which is furnished as Exhibit 99.1. Additionally, a presentation regarding the earnings conference call is furnished as Exhibit 99.2.","2025-08-24 19:54:17",[],{"symbol":5,"accessionnumber":4911,"filingdate":2257,"sec_url":4913,"tags":5641,"headline":5644,"summary":5645,"sector":5212,"industry":5213,"date_processed":5646,"impact_score":5215,"exhibits":5647,"isLocked":5221},{"5.02":5642},[5643,5406],"New CAO Appointed","Fifth Third Bancorp Appoints New Chief Accounting Officer and Approves Compensation","Fifth Third Bancorp announced on August 2, 2024, the appointment of Jeffrey A. Lopper as Senior Vice President and Chief Accounting Officer effective October 6, 2024. The Human Capital and Compensation Committee approved new compensation for Mr. Lopper, including a base salary of $325,000, an annual incentive target of $195,000, and a long-term equity incentive target of $250,000.","2025-08-23 23:16:39",[],{"symbol":5,"accessionnumber":4916,"filingdate":2271,"sec_url":4918,"tags":5649,"headline":5651,"summary":5652,"sector":5212,"industry":5213,"date_processed":5653,"impact_score":5244,"exhibits":5654,"isLocked":5221},{"7.01":5650},[5208],"Fifth Third Bancorp to Present at 2024 Barclays Global Financial Services Conference","On September 11, 2024, Fifth Third Bancorp will present at the 2024 Barclays Global Financial Services Conference. The presentation, furnished as Exhibit 99.1, discusses the company's financial condition, strategic initiatives, and market positioning. The filing includes forward-looking statements regarding future performance and various risk factors.","2025-08-23 22:35:11",[],{"symbol":5,"accessionnumber":4921,"filingdate":2276,"sec_url":4923,"tags":5656,"headline":5659,"summary":5660,"sector":5212,"industry":5213,"date_processed":5661,"impact_score":5215,"exhibits":5662,"isLocked":5221},{"8.01":5657,"9.01":5658},[5503],[5511],"Fifth Third Bancorp Announces Issuance of $750M Senior Notes","On September 6, 2024, Fifth Third Bancorp issued $750 million in principal amount of 4.895% Fixed Rate/Floating Rate Senior Notes due 2030. The issuance was part of an underwriting agreement with several financial institutions and involved the modification of an existing indenture. The net proceeds from the sale, after deducting the underwriting discount and expenses, were approximately $745.9 million.","2025-08-23 22:21:47",[],{"symbol":5,"accessionnumber":4926,"filingdate":2296,"sec_url":4928,"tags":5664,"headline":5667,"summary":5668,"sector":5212,"industry":5213,"date_processed":5669,"impact_score":5215,"exhibits":5670,"isLocked":5221},{"8.01":5665,"9.01":5666},[5496],[5511],"Fifth Third Bank Announces Redemption of Senior Bank Notes","On August 28, 2024, Fifth Third Bank, a subsidiary of Fifth Third Bancorp, announced the redemption of its outstanding 5.852% Fixed-To-Floating Rate Senior Notes due October 27, 2025. The redemption will occur on October 27, 2024, for the full principal amount of $1.0 billion plus accrued and unpaid interest. This action will result in no 2022 Fixed-To-Floating Rate Bank Notes remaining outstanding after the redemption.","2025-08-23 21:28:04",[],{"symbol":5,"accessionnumber":4930,"filingdate":2346,"sec_url":4932,"tags":5672,"headline":5676,"summary":5677,"sector":5212,"industry":5213,"date_processed":5678,"impact_score":5215,"exhibits":5679,"isLocked":5221},{"5.02":5673},[5674,5643,5675],"CAO Resignation","New President Appointed","Fifth Third Bancorp Announces Key Accounting Leadership Changes","On August 2, 2024, Fifth Third Bancorp announced that Mark D. Hazel, the current Executive Vice President and Controller, intends to retire effective October 6, 2024. The Board of Directors appointed Sara (Sallie) M. Willingham as Senior Vice President and Controller, and Jeffrey A. Lopper as Senior Vice President and Chief Accounting Officer, both effective the same date. Mr. Lopper will also serve as the Company's principal accounting officer. Mr. Lopper has been with the Company since 2000 and has held various critical accounting roles, including Assistant Controller since 2012.","2025-08-23 17:53:46",[],{"symbol":5,"accessionnumber":4939,"filingdate":2346,"sec_url":4941,"tags":5681,"headline":5683,"summary":5684,"sector":5212,"industry":5213,"date_processed":5685,"impact_score":5215,"exhibits":5686,"isLocked":5221},{"8.01":5682},[5501],"Fifth Third Bancorp Completes $200M Share Repurchase Transaction","On August 2, 2024, Fifth Third Bancorp completed an accelerated share repurchase transaction with Citibank, N.A., repurchasing a total of 4,873,888 shares at an average price of $41.035 per share. This transaction was part of a larger $100 million share repurchase program announced in 2019. Following this transaction, Fifth Third has approximately $23.7 million of remaining repurchase authority.","2025-08-23 17:53:43",[],{"symbol":5,"accessionnumber":4944,"filingdate":2375,"sec_url":4946,"tags":5688,"headline":5691,"summary":5692,"sector":5212,"industry":5213,"date_processed":5693,"impact_score":5215,"exhibits":5694,"isLocked":5221},{"1.01":5689,"2.03":5690},[5209],[5427],"Fifth Third Bancorp Announces New $200 Million Share Repurchase Agreement","On July 22, 2024, Fifth Third Bancorp entered into a new share repurchase agreement with Citibank, N.A., under which Fifth Third will purchase approximately $200 million of its outstanding common stock. This repurchase is part of a previously announced 100 million share repurchase program and is expected to settle on or before September 27, 2024.","2025-08-23 15:09:29",[],{"symbol":5,"accessionnumber":4949,"filingdate":2382,"sec_url":4951,"tags":5696,"headline":5700,"summary":5701,"sector":5212,"industry":5213,"date_processed":5702,"impact_score":5244,"exhibits":5703,"isLocked":5221},{"2.02":5697,"7.01":5698,"9.01":5699},[5254],[5208],[5545],"Fifth Third Bancorp Announces Q2 2024 Earnings Release","Fifth Third Bancorp announced on July 19, 2024, the release of its financial results for the second quarter of 2024. The announcement was made under Item 2.02 of Form 8-K and Item 7.01 Regulation FD Disclosure. Although detailed financial data is not available in the 8-K, the release of the earnings information and the accompanying presentation for its earnings conference call indicate an update to investors on the company's performance during the quarter.","2025-08-23 14:54:43",[],{"symbol":5,"accessionnumber":4954,"filingdate":2416,"sec_url":4956,"tags":5705,"headline":5709,"summary":5710,"sector":5212,"industry":5213,"date_processed":5711,"impact_score":5386,"exhibits":5712,"isLocked":5221},{"7.01":5706,"8.01":5707,"9.01":5708},[5208],[5495],[5511],"Fifth Third Bancorp Settles CFPB Lawsuit and Auto Lending Consent Order","On July 9, 2024, Fifth Third Bancorp settled a lawsuit filed by the Consumer Financial Protection Bureau (CFPB) by agreeing to pay a civil monetary penalty of $15 million for violations of consumer financial protection laws. Additionally, Fifth Third agreed to a Consent Order for issues related to its auto lending business, resulting in a $5 million penalty. Both settlements include compliance plans and redress for affected consumers. These events are disclosed under SEC Items 7.01, 8.01, and 9.01.","2025-08-23 13:59:19",[],{"symbol":5,"accessionnumber":4964,"filingdate":2446,"sec_url":4966,"tags":5714,"headline":5716,"summary":5717,"sector":5212,"industry":5213,"date_processed":5718,"impact_score":5215,"exhibits":5719,"isLocked":5221},{"8.01":5715},[5501],"Fifth Third Bancorp Completes Share Repurchase Transaction","On June 26, 2024, Fifth Third Bancorp completed an accelerated share repurchase transaction with Morgan Stanley, repurchasing a total of 3,508,388 shares at an average price of $35.63 per share. This transaction was part of Fifth Third's existing $100 million share repurchase program, of which approximately $28.6 million in repurchase authority remains. The repurchase was executed as part of an agreement initially announced on June 11, 2024.","2025-08-23 13:16:07",[],{"symbol":5,"accessionnumber":4959,"filingdate":2446,"sec_url":4961,"tags":5721,"headline":5724,"summary":5725,"sector":5212,"industry":5213,"date_processed":5726,"impact_score":5244,"exhibits":5727,"isLocked":5221},{"8.01":5722,"9.01":5723},[5207],[5511],"Fifth Third Bancorp Announces Preliminary Stress Capital Buffer Requirement","On June 28, 2024, Fifth Third Bancorp announced its preliminary stress capital buffer requirement of 3.2% effective October 1, 2024, as a result of the Federal Reserve Board's annual bank stress test. The announcement included plans to recommend a 2 cent per share increase to the quarterly cash dividend and potential share repurchases, subject to board approval.","2025-08-23 13:16:11",[],{"symbol":5,"accessionnumber":4969,"filingdate":2498,"sec_url":4971,"tags":5729,"headline":5733,"summary":5734,"sector":5212,"industry":5213,"date_processed":5735,"impact_score":5215,"exhibits":5736,"isLocked":5221},{"1.01":5730,"2.03":5731},[5344],[5732],"Credit Facility Entered","Fifth Third Bancorp Announces $125 Million Share Repurchase Agreement with Morgan Stanley","Fifth Third Bancorp announced on June 11, 2024, that it has entered into a new share repurchase agreement with Morgan Stanley & Co. LLC to repurchase approximately $125 million of its outstanding common stock as part of its ongoing $100 million share repurchase program. The repurchase is expected to be settled on or before June 27, 2024, and is subject to customary adjustments and termination provisions.","2025-08-23 00:37:51",[],{"symbol":5,"accessionnumber":4974,"filingdate":2504,"sec_url":4976,"tags":5738,"headline":5741,"summary":5742,"sector":5212,"industry":5213,"date_processed":5743,"impact_score":5244,"exhibits":5744,"isLocked":5221},{"7.01":5739,"9.01":5740},[5208],[5545],"Fifth Third Bancorp to Present at Morgan Stanley US Financials, Payments & CRE Conference","Fifth Third Bancorp will present at the 2024 Morgan Stanley US Financials, Payments & CRE Conference on June 11, 2024. The presentation will include financial and operational data, highlighting the company's performance and strategic initiatives. This event will provide investors with insights into the company's financial health and future prospects.","2025-08-23 00:22:11",[],{"symbol":5,"accessionnumber":4984,"filingdate":2630,"sec_url":4986,"tags":5746,"headline":5751,"summary":5752,"sector":5212,"industry":5213,"date_processed":5753,"impact_score":5215,"exhibits":5754,"isLocked":5221},{"5.02":5747,"5.07":5748,"9.01":5750},[5406],[5749],"Equity Plan Approved",[5511],"Fifth Third Bancorp Shareholders Approve 2024 Incentive Compensation Plan","On April 16, 2024, Fifth Third Bancorp held its Annual Meeting of Shareholders where shareholders approved the Fifth Third Bancorp 2024 Incentive Compensation Plan. The Plan, which was previously adopted by the Board of Directors on February 21, 2024, is now effective as of the meeting date. The Plan authorizes the grant of various types of awards to eligible participants, including officers, employees, directors, and consultants of Fifth Third and its subsidiaries or affiliates. Additionally, shareholders ratified the appointment of Deloitte & Touche LLP as the independent external audit firm for the year 2024 and approved an advisory vote on executive compensation.","2025-08-22 14:53:58",[],{"symbol":5,"accessionnumber":4989,"filingdate":2630,"sec_url":4991,"tags":5756,"headline":5760,"summary":5761,"sector":5212,"industry":5213,"date_processed":5762,"impact_score":5244,"exhibits":5763,"isLocked":5221},{"2.02":5757,"7.01":5758,"9.01":5759},[5254],[5208],[5545],"Fifth Third Bancorp Announces Q1 2024 Earnings Release","Fifth Third Bancorp announced on April 19, 2024, the release of its earnings for the first quarter of 2024, as well as a presentation for its earnings conference call. This information was furnished under Item 2.02 and Item 7.01 of the 8-K form. No financial statements or exhibits were furnished under Item 9.01.","2025-08-23 12:33:53",[],{"symbol":5,"accessionnumber":4993,"filingdate":2644,"sec_url":4995,"tags":5765,"headline":5768,"summary":5769,"sector":5212,"industry":5213,"date_processed":5770,"impact_score":5244,"exhibits":5771,"isLocked":5221},{"7.01":5766,"9.01":5767},[5208],[5511],"Fifth Third Bancorp to Present at 2024 Annual Meeting of Shareholders","On April 16, 2024, Fifth Third Bancorp announced that it will present during its 2024 Annual Meeting of Shareholders. The presentation, along with an interactive data file, is attached as Exhibit 99.1 and Exhibit 104, respectively.","2025-08-22 14:29:22",[5772],{"exhibit_number":5218,"htm_reference":5773,"full_url":5774},"a2024asmpresentation.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552724000117/a2024asmpresentation.htm",{"symbol":5,"accessionnumber":4998,"filingdate":2753,"sec_url":5000,"tags":5776,"headline":5779,"summary":5780,"sector":5212,"industry":5213,"date_processed":5781,"impact_score":5244,"exhibits":5782,"isLocked":5221},{"7.01":5777,"9.01":5778},[5208],[5511],"Fifth Third Bancorp to Present at 2024 RBC Capital Markets Financial Institutions Conference","Fifth Third Bancorp announced that it will present at the 2024 RBC Capital Markets Financial Institutions Conference on March 6, 2024. The presentation will provide insights into the company's financial performance, business strategy, and market position. A copy of the presentation is furnished as Exhibit 99.1.","2025-08-22 06:30:37",[5783],{"exhibit_number":5218,"htm_reference":5784,"full_url":5785},"a2024rbcconference.htm","https://www.sec.gov/Archives/edgar/data/35527/000003552724000107/a2024rbcconference.htm",{"symbol":5,"accessionnumber":5008,"filingdate":2806,"sec_url":5010,"tags":5787,"headline":5789,"summary":5790,"sector":5212,"industry":5213,"date_processed":5791,"impact_score":5244,"exhibits":5792,"isLocked":5221},{"5.02":5788},[5406],"Fifth Third Bancorp Announces Compensation Adjustments for Top Executives","On February 14, 2024, Fifth Third Bancorp's Human Capital and Compensation Committee approved compensation adjustments for Bryan D. Preston, the Executive Vice President and Chief Financial Officer, and Jamie C. Leonard, the Executive Vice President and Chief Operational Officer. Mr. Preston's base salary and target annual variable compensation were increased to $625,000 and 100% of his base salary, respectively, with a Long Term Incentive Compensation target of $1,250,000. Mr. Leonard's base salary, target annual variable compensation, and Long Term Incentive Compensation target were increased to $725,000, 125% of his base salary, and $2,500,000, respectively.","2025-08-22 03:52:32",[],1789889704375]