[{"data":1,"prerenderedAt":5069},["ShallowReactive",2],{"company-overview-VZ":3},{"company_profile":4,"ohlc":24,"spy":2721,"trading_signals":3997,"company_actions":4122,"filings_8k":4545,"report_history":5068,"insider_summary":5068,"filings_summary":5068,"financials_summary":5068,"institutional_summary":5068,"seo_links":5068},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"VZ","Verizon Communications Inc.","NYSE","XNYS","Communication Services","Telecom Services",97600,"https://www.verizon.com","Verizon Communications Inc. is a telecommunications company that provides wireless communications, broadband, wireline, and digital connectivity services to consumers, businesses, and government customers. Its offerings include mobile voice and data plans, fixed wireless access, fiber broadband, enterprise networking, cloud-connected solutions, security services, and managed network support. Verizon also serves large organizations and public sector clients with communications infrastructure designed for reliable connectivity and business operations. The company plays a central role in U.S. telecom markets through its national wireless network and its mix of consumer and business services, making it a major provider of everyday connectivity and enterprise communications.","Common Stock","Mr. Daniel H. Schulman","1095 Avenue of the Americas","New York",10036,"NY","United States","212 395 1000","2026-09-12 00:00:00","True",[25,31,37,43,48,54,60,65,71,77,83,87,91,95,101,107,112,116,121,126,132,138,143,149,155,160,165,171,177,182,187,192,198,202,208,213,219,223,227,232,237,243,248,253,259,265,270,276,281,287,293,299,305,310,316,321,327,331,337,342,348,353,359,365,368,373,378,383,388,392,396,401,407,411,417,422,427,432,435,440,445,450,456,462,466,471,476,479,482,487,492,497,499,502,505,508,513,515,520,524,527,531,533,538,544,549,551,555,558,563,568,571,574,578,580,586,592,595,600,603,606,609,614,618,623,629,632,636,639,644,649,653,657,661,663,666,670,675,679,681,685,687,692,696,699,704,707,710,714,720,724,728,731,735,739,742,745,749,753,756,762,768,773,779,784,790,794,799,805,810,813,817,823,828,833,838,844,847,852,856,861,866,870,874,879,884,888,892,898,902,907,910,916,919,922,927,932,938,942,947,951,955,960,965,967,972,974,978,983,987,992,995,999,1001,1005,1009,1013,1016,1021,1025,1030,1036,1041,1044,1048,1053,1059,1064,1066,1069,1073,1076,1079,1081,1085,1089,1092,1096,1099,1103,1106,1112,1117,1123,1128,1133,1137,1141,1147,1149,1153,1158,1160,1165,1169,1173,1176,1181,1185,1189,1194,1199,1204,1207,1211,1214,1218,1221,1226,1229,1231,1235,1241,1246,1251,1255,1259,1262,1265,1270,1275,1280,1283,1286,1289,1294,1300,1303,1307,1311,1314,1316,1321,1324,1329,1333,1337,1343,1346,1351,1356,1361,1365,1368,1371,1375,1378,1381,1384,1386,1390,1393,1398,1402,1406,1410,1414,1417,1420,1424,1427,1430,1432,1434,1437,1440,1442,1445,1449,1451,1454,1456,1459,1462,1465,1470,1474,1477,1479,1481,1484,1488,1490,1492,1494,1496,1501,1504,1507,1509,1512,1514,1517,1519,1522,1524,1527,1529,1533,1536,1539,1542,1544,1546,1548,1552,1556,1562,1564,1568,1571,1575,1580,1583,1585,1589,1591,1593,1596,1599,1601,1603,1606,1609,1611,1614,1616,1618,1620,1622,1624,1626,1628,1630,1632,1635,1638,1640,1642,1646,1649,1652,1657,1659,1662,1665,1667,1670,1674,1678,1682,1685,1688,1692,1695,1699,1703,1707,1712,1717,1722,1727,1732,1737,1742,1747,1751,1754,1756,1758,1762,1764,1767,1769,1771,1773,1775,1777,1780,1782,1785,1787,1790,1795,1798,1800,1803,1806,1809,1811,1813,1816,1819,1822,1825,1827,1830,1832,1836,1838,1841,1843,1845,1848,1851,1854,1857,1859,1861,1863,1865,1868,1872,1874,1878,1882,1885,1888,1890,1892,1895,1897,1899,1902,1904,1906,1908,1910,1912,1914,1916,1918,1922,1925,1928,1932,1935,1938,1940,1943,1945,1947,1949,1952,1955,1957,1959,1961,1964,1966,1969,1971,1973,1976,1978,1981,1984,1988,1991,1994,1996,1999,2001,2003,2006,2008,2010,2012,2014,2016,2019,2022,2024,2026,2028,2030,2032,2035,2038,2041,2043,2046,2051,2055,2058,2060,2063,2065,2067,2069,2071,2073,2076,2078,2080,2082,2084,2086,2088,2090,2093,2095,2097,2100,2102,2105,2108,2110,2113,2115,2117,2119,2121,2123,2125,2128,2130,2132,2134,2137,2139,2142,2146,2148,2150,2152,2154,2156,2158,2160,2162,2164,2166,2168,2170,2172,2176,2179,2182,2187,2189,2191,2193,2195,2197,2200,2202,2204,2206,2208,2210,2212,2215,2217,2219,2221,2223,2225,2227,2230,2232,2234,2236,2238,2240,2242,2244,2246,2248,2250,2253,2255,2257,2259,2261,2263,2265,2267,2269,2271,2273,2275,2277,2279,2281,2283,2285,2287,2289,2291,2293,2295,2297,2300,2302,2304,2306,2308,2310,2313,2317,2320,2322,2324,2326,2328,2330,2332,2334,2338,2342,2345,2348,2352,2357,2360,2363,2365,2367,2369,2371,2376,2382,2388,2394,2399,2404,2410,2415,2419,2424,2428,2433,2438,2441,2444,2448,2453,2457,2460,2465,2469,2472,2476,2480,2485,2488,2492,2496,2502,2507,2511,2517,2522,2527,2533,2539,2545,2549,2552,2557,2561,2565,2571,2576,2582,2588,2594,2600,2606,2611,2617,2621,2627,2633,2638,2644,2649,2653,2658,2664,2670,2673,2679,2684,2690,2694,2699,2705,2710,2716],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",47.5,48.19,47.2,48.09,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",49.9,49.99,48.32,48.33,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",51.25,51.56,49.33,49.76,{"symbol":5,"time":44,"open":45,"high":46,"low":45,"close":47},"2026-09-15",51.11,51.67,51.45,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",50.94,51.49,50.92,51.29,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",50.3,50.82,50.22,50.61,{"symbol":5,"time":61,"open":62,"high":59,"low":63,"close":64},"2026-09-10",50.01,49.78,49.97,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",50.19,50.29,48.82,49.74,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",49.98,50.65,49.77,50.41,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",50.55,50.71,50.08,50.14,{"symbol":5,"time":84,"open":59,"high":57,"low":85,"close":86},"2026-09-03",50.15,50.59,{"symbol":5,"time":88,"open":89,"high":90,"low":85,"close":58},"2026-09-02",50.5,50.84,{"symbol":5,"time":92,"open":89,"high":93,"low":94,"close":56},"2026-09-01",50.93,50.24,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-08-31",50.06,50.54,49.91,50.02,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-28",49.55,50.33,49.54,50.1,{"symbol":5,"time":108,"open":109,"high":33,"low":110,"close":111},"2026-08-27",49.56,49.12,49.43,{"symbol":5,"time":113,"open":114,"high":115,"low":81,"close":67},"2026-08-26",50.31,50.78,{"symbol":5,"time":117,"open":118,"high":104,"low":119,"close":120},"2026-08-25",50,49.79,50.25,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":85},"2026-08-24",49.49,50.28,49.36,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-21",49.37,49.72,49.17,49.45,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-20",49.28,49.59,49.14,49.19,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":125},"2026-08-19",48.6,49.6,48.59,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-18",48.57,49.01,48.41,48.54,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-17",48.24,48.68,48,48.06,{"symbol":5,"time":156,"open":157,"high":158,"low":28,"close":159},"2026-08-14",48.46,48.61,48.48,{"symbol":5,"time":161,"open":162,"high":151,"low":163,"close":164},"2026-08-13",47.03,47,48.22,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-12",46.89,47.08,46.61,46.98,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-11",46.9,47.45,46.8,47.27,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":162},"2026-08-10",46.74,47.12,46.1,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":185},"2026-08-07",46.34,47.06,46.09,{"symbol":5,"time":188,"open":29,"high":189,"low":190,"close":191},"2026-08-06",47.48,46.58,46.99,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-05",46,46.91,45.09,46.47,{"symbol":5,"time":199,"open":163,"high":168,"low":200,"close":201},"2026-08-04",46.06,46.88,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-03",47.32,47.81,47.15,47.36,{"symbol":5,"time":209,"open":210,"high":195,"low":211,"close":212},"2026-07-31",45.9,45.47,46.81,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-07-30",46.4,47.09,45.73,46.11,{"symbol":5,"time":220,"open":159,"high":148,"low":221,"close":222},"2026-07-29",45.7,47.22,{"symbol":5,"time":224,"open":225,"high":146,"low":226,"close":28},"2026-07-28",47.85,47.8,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":204},"2026-07-27",46.38,47.56,46.32,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":229},"2026-07-24",44.08,46.44,43.73,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-23",44.16,44.58,43.78,43.82,{"symbol":5,"time":244,"open":245,"high":246,"low":239,"close":247},"2026-07-22",45.04,45.12,44.29,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":241},"2026-07-21",43.25,43.87,42.89,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-07-20",43.28,43.66,43.14,43.5,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-17",44.64,45.02,43.27,43.59,{"symbol":5,"time":266,"open":267,"high":268,"low":252,"close":269},"2026-07-16",43,44.22,43.88,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-15",42.27,43.34,42.21,42.83,{"symbol":5,"time":277,"open":278,"high":279,"low":274,"close":280},"2026-07-14",42.64,42.81,42.47,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-13",42.66,42.85,42.35,42.68,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-10",41.61,42.44,41.34,42.12,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-09",42.2,42.34,41.66,42.24,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-08",42.48,43.24,42.25,42.45,{"symbol":5,"time":306,"open":307,"high":258,"low":308,"close":309},"2026-07-07",42.7,42.42,42.59,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-06",42.9,43.16,41.63,42.07,{"symbol":5,"time":317,"open":298,"high":318,"low":319,"close":320},"2026-07-02",43.08,40.76,42.56,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-07-01",42.39,42.8,41.49,41.99,{"symbol":5,"time":328,"open":268,"high":329,"low":330,"close":296},"2026-06-30",44.36,42,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-06-29",45.57,45.85,42.78,44.1,{"symbol":5,"time":338,"open":339,"high":340,"low":194,"close":341},"2026-06-26",46.2,46.59,46.54,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-06-25",45.54,46.26,45.33,46.07,{"symbol":5,"time":349,"open":350,"high":175,"low":351,"close":352},"2026-06-24",46.46,45.43,45.68,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-23",45.71,46.85,45.4,46.73,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-22",45.37,45.89,45.15,45.36,{"symbol":5,"time":366,"open":367,"high":200,"low":364,"close":361},"2026-06-18",45.79,{"symbol":5,"time":369,"open":370,"high":169,"low":371,"close":372},"2026-06-17",46.51,45.23,45.84,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":358},"2026-06-16",47.1,47.4,46.31,{"symbol":5,"time":379,"open":204,"high":380,"low":381,"close":382},"2026-06-15",47.75,47.02,47.07,{"symbol":5,"time":384,"open":385,"high":386,"low":163,"close":387},"2026-06-12",47.41,48.21,48.11,{"symbol":5,"time":389,"open":390,"high":154,"low":173,"close":391},"2026-06-11",47.35,46.94,{"symbol":5,"time":393,"open":350,"high":162,"low":394,"close":395},"2026-06-10",45.95,46.95,{"symbol":5,"time":397,"open":398,"high":186,"low":399,"close":400},"2026-06-09",45.29,44.79,45.78,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-08",45.3,45.83,45.1,45.44,{"symbol":5,"time":408,"open":409,"high":218,"low":410,"close":361},"2026-06-05",45.24,45,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-04",47.14,47.34,44.3,44.87,{"symbol":5,"time":418,"open":174,"high":419,"low":420,"close":421},"2026-06-03",47.55,46.14,46.65,{"symbol":5,"time":423,"open":424,"high":425,"low":176,"close":426},"2026-06-02",47.78,48.14,47.87,{"symbol":5,"time":428,"open":27,"high":429,"low":430,"close":431},"2026-06-01",48.04,47.47,47.73,{"symbol":5,"time":433,"open":154,"high":434,"low":414,"close":205},"2026-05-29",48.16,{"symbol":5,"time":436,"open":159,"high":437,"low":438,"close":439},"2026-05-28",48.49,47.77,48.01,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":151},"2026-05-27",48.43,48.96,48.12,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":437},"2026-05-26",48.29,48.69,47.86,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-05-22",48.5,48.52,48.05,48.35,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-05-21",47.61,48.28,47.38,48.27,{"symbol":5,"time":463,"open":431,"high":30,"low":464,"close":465},"2026-05-20",47.49,47.82,{"symbol":5,"time":467,"open":212,"high":468,"low":469,"close":470},"2026-05-19",47.79,46.79,47.74,{"symbol":5,"time":472,"open":473,"high":381,"low":474,"close":475},"2026-05-18",46.6,45.81,46.76,{"symbol":5,"time":477,"open":189,"high":464,"low":184,"close":478},"2026-05-15",46.37,{"symbol":5,"time":480,"open":481,"high":27,"low":195,"close":185},"2026-05-14",47.46,{"symbol":5,"time":483,"open":484,"high":459,"low":485,"close":486},"2026-05-13",47.89,47.17,47.21,{"symbol":5,"time":488,"open":489,"high":490,"low":176,"close":491},"2026-05-12",47.7,48.18,47.93,{"symbol":5,"time":493,"open":27,"high":494,"low":495,"close":496},"2026-05-11",47.99,46.97,47.23,{"symbol":5,"time":498,"open":486,"high":481,"low":395,"close":222},"2026-05-08",{"symbol":5,"time":500,"open":496,"high":501,"low":185,"close":216},"2026-05-07",47.65,{"symbol":5,"time":503,"open":485,"high":458,"low":195,"close":504},"2026-05-06",47.44,{"symbol":5,"time":506,"open":507,"high":468,"low":29,"close":414},"2026-05-05",47.54,{"symbol":5,"time":509,"open":465,"high":510,"low":511,"close":512},"2026-05-04",47.88,47.33,47.57,{"symbol":5,"time":514,"open":447,"high":437,"low":205,"close":387},"2026-05-01",{"symbol":5,"time":516,"open":517,"high":454,"low":518,"close":519},"2026-04-30",46.86,46.83,48.03,{"symbol":5,"time":521,"open":522,"high":523,"low":345,"close":169},"2026-04-29",47.18,47.53,{"symbol":5,"time":525,"open":494,"high":490,"low":473,"close":526},"2026-04-28",47.24,{"symbol":5,"time":528,"open":529,"high":530,"low":179,"close":375},"2026-04-27",47.43,48.65,{"symbol":5,"time":532,"open":185,"high":414,"low":229,"close":229},"2026-04-24",{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":222},"2026-04-23",46.48,47.52,46.3,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-04-22",45.88,46.15,45.17,45.98,{"symbol":5,"time":545,"open":546,"high":381,"low":547,"close":548},"2026-04-21",46.52,46.13,46.27,{"symbol":5,"time":550,"open":340,"high":495,"low":345,"close":235},"2026-04-20",{"symbol":5,"time":552,"open":218,"high":167,"low":553,"close":554},"2026-04-17",46.08,46.55,{"symbol":5,"time":556,"open":371,"high":517,"low":245,"close":557},"2026-04-16",46.78,{"symbol":5,"time":559,"open":346,"high":560,"low":561,"close":562},"2026-04-15",45.39,44.93,45.03,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":566},"2026-04-14",44.77,45.48,44.27,{"symbol":5,"time":569,"open":186,"high":186,"low":245,"close":570},"2026-04-13",45.42,{"symbol":5,"time":572,"open":216,"high":375,"low":394,"close":573},"2026-04-10",46.04,{"symbol":5,"time":575,"open":205,"high":576,"low":577,"close":424},"2026-04-09",48.17,47.26,{"symbol":5,"time":579,"open":510,"high":434,"low":180,"close":429},"2026-04-08",{"symbol":5,"time":581,"open":582,"high":583,"low":584,"close":585},"2026-04-07",49.1,49.23,48.53,48.62,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":591},"2026-04-06",49.4,49.73,49.03,49.15,{"symbol":5,"time":593,"open":594,"high":33,"low":134,"close":588},"2026-04-02",49.81,{"symbol":5,"time":596,"open":597,"high":598,"low":130,"close":599},"2026-04-01",50.07,50.17,49.39,{"symbol":5,"time":601,"open":79,"high":79,"low":70,"close":602},"2026-03-31",50.2,{"symbol":5,"time":604,"open":605,"high":52,"low":85,"close":56},"2026-03-30",50.87,{"symbol":5,"time":607,"open":608,"high":47,"low":124,"close":114},"2026-03-27",51,{"symbol":5,"time":610,"open":611,"high":39,"low":612,"close":613},"2026-03-26",50.57,50.43,50.74,{"symbol":5,"time":615,"open":74,"high":616,"low":68,"close":617},"2026-03-25",50.83,50.37,{"symbol":5,"time":619,"open":79,"high":620,"low":621,"close":622},"2026-03-24",51.68,50.48,50.91,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-03-23",50.04,50.75,49.62,50.58,{"symbol":5,"time":630,"open":70,"high":631,"low":123,"close":73},"2026-03-20",50.46,{"symbol":5,"time":633,"open":135,"high":68,"low":634,"close":635},"2026-03-19",48.91,49.48,{"symbol":5,"time":637,"open":617,"high":621,"low":638,"close":135},"2026-03-18",49.38,{"symbol":5,"time":640,"open":641,"high":641,"low":642,"close":643},"2026-03-17",51.3,50.36,50.52,{"symbol":5,"time":645,"open":646,"high":647,"low":626,"close":648},"2026-03-16",51.36,51.46,50.97,{"symbol":5,"time":650,"open":651,"high":46,"low":651,"close":652},"2026-03-13",50.95,51.38,{"symbol":5,"time":654,"open":655,"high":651,"low":594,"close":656},"2026-03-12",50.45,50.63,{"symbol":5,"time":658,"open":659,"high":659,"low":97,"close":660},"2026-03-11",50.88,50.68,{"symbol":5,"time":662,"open":114,"high":57,"low":100,"close":80},"2026-03-10",{"symbol":5,"time":664,"open":608,"high":665,"low":642,"close":655},"2026-03-09",51.1,{"symbol":5,"time":667,"open":668,"high":39,"low":76,"close":669},"2026-03-06",51.09,51.12,{"symbol":5,"time":671,"open":648,"high":672,"low":673,"close":674},"2026-03-05",51.32,50.34,51.18,{"symbol":5,"time":676,"open":76,"high":677,"low":85,"close":678},"2026-03-04",51.41,51.2,{"symbol":5,"time":680,"open":589,"high":665,"low":128,"close":605},"2026-03-03",{"symbol":5,"time":682,"open":73,"high":683,"low":684,"close":73},"2026-03-02",50.26,49.63,{"symbol":5,"time":686,"open":125,"high":85,"low":583,"close":82},"2026-02-27",{"symbol":5,"time":688,"open":689,"high":123,"low":690,"close":691},"2026-02-26",49.26,48.87,48.89,{"symbol":5,"time":693,"open":694,"high":695,"low":130,"close":583},"2026-02-25",49.65,49.85,{"symbol":5,"time":697,"open":63,"high":81,"low":599,"close":698},"2026-02-24",49.86,{"symbol":5,"time":700,"open":701,"high":621,"low":702,"close":703},"2026-02-23",49.35,49.25,49.68,{"symbol":5,"time":705,"open":590,"high":706,"low":584,"close":702},"2026-02-20",49.34,{"symbol":5,"time":708,"open":691,"high":591,"low":437,"close":709},"2026-02-19",48.64,{"symbol":5,"time":711,"open":709,"high":712,"low":713,"close":454},"2026-02-18",48.95,47.83,{"symbol":5,"time":715,"open":716,"high":717,"low":718,"close":719},"2026-02-17",49.3,49.5,48.78,48.93,{"symbol":5,"time":721,"open":722,"high":111,"low":723,"close":146},"2026-02-13",49.16,48.63,{"symbol":5,"time":725,"open":726,"high":94,"low":726,"close":727},"2026-02-12",48.9,49.46,{"symbol":5,"time":729,"open":522,"high":136,"low":485,"close":730},"2026-02-11",48.97,{"symbol":5,"time":732,"open":381,"high":468,"low":733,"close":734},"2026-02-10",46.77,47.39,{"symbol":5,"time":736,"open":737,"high":382,"low":738,"close":381},"2026-02-09",46.16,45.82,{"symbol":5,"time":740,"open":495,"high":741,"low":200,"close":377},"2026-02-06",47.25,{"symbol":5,"time":743,"open":486,"high":744,"low":421,"close":375},"2026-02-05",47.58,{"symbol":5,"time":746,"open":557,"high":419,"low":747,"close":748},"2026-02-04",46.17,47.01,{"symbol":5,"time":750,"open":261,"high":475,"low":751,"close":752},"2026-02-03",44.5,46.25,{"symbol":5,"time":754,"open":240,"high":566,"low":269,"close":755},"2026-02-02",44.61,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-01-30",42.01,44.63,41.38,44.52,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-01-29",39.58,40.3,39.48,39.81,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":770},"2026-01-28",39.41,39.86,39.36,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-01-27",39.66,39.68,39.19,39.32,{"symbol":5,"time":780,"open":776,"high":781,"low":782,"close":783},"2026-01-26",39.8,39.53,39.62,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-01-23",39.45,39.56,39.06,39.52,{"symbol":5,"time":791,"open":778,"high":792,"low":793,"close":766},"2026-01-22",39.69,39.25,{"symbol":5,"time":795,"open":796,"high":778,"low":797,"close":798},"2026-01-21",39.1,38.96,39.24,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-01-20",38.89,39.22,38.68,39.08,{"symbol":5,"time":806,"open":796,"high":807,"low":808,"close":809},"2026-01-16",39.35,38.9,38.91,{"symbol":5,"time":811,"open":812,"high":771,"low":798,"close":772},"2026-01-15",39.83,{"symbol":5,"time":814,"open":815,"high":816,"low":796,"close":812},"2026-01-14",39.12,39.85,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-01-13",39.84,39.92,38.8,39.01,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":819},"2026-01-12",39.82,40.06,39.51,{"symbol":5,"time":829,"open":830,"high":319,"low":831,"close":832},"2026-01-09",40.57,40.29,40.46,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":830},"2026-01-08",40.17,40.73,10.6,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-01-07",40.55,40.8,39.99,40.13,{"symbol":5,"time":845,"open":846,"high":832,"low":842,"close":765},"2026-01-06",40.34,{"symbol":5,"time":848,"open":849,"high":850,"low":812,"close":851},"2026-01-05",40.43,40.52,40.23,{"symbol":5,"time":853,"open":854,"high":855,"low":765,"close":850},"2026-01-02",40.77,40.9,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":836},"2025-12-31",40.71,40.96,40.67,{"symbol":5,"time":862,"open":863,"high":854,"low":864,"close":865},"2025-12-30",40.48,40.42,40.7,{"symbol":5,"time":867,"open":868,"high":865,"low":869,"close":863},"2025-12-29",40.51,40.38,{"symbol":5,"time":871,"open":872,"high":873,"low":872,"close":863},"2025-12-26",40.27,40.54,{"symbol":5,"time":875,"open":876,"high":846,"low":877,"close":878},"2025-12-24",39.93,39.89,40.32,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":820},"2025-12-23",40,40.2,39.87,{"symbol":5,"time":885,"open":886,"high":826,"low":775,"close":887},"2025-12-22",39.72,39.98,{"symbol":5,"time":889,"open":890,"high":891,"low":767,"close":825},"2025-12-19",40.14,40.24,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2025-12-18",40.78,40.91,40.39,40.41,{"symbol":5,"time":899,"open":894,"high":855,"low":900,"close":901},"2025-12-17",40.47,40.88,{"symbol":5,"time":903,"open":855,"high":904,"low":905,"close":906},"2025-12-16",41,40.65,40.75,{"symbol":5,"time":908,"open":855,"high":909,"low":841,"close":841},"2025-12-15",41.31,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2025-12-12",40.22,40.98,40.1,40.89,{"symbol":5,"time":917,"open":881,"high":840,"low":918,"close":912},"2025-12-11",39.97,{"symbol":5,"time":920,"open":882,"high":921,"low":776,"close":820},"2025-12-10",40.26,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":890},"2025-12-09",41.23,41.48,40.11,{"symbol":5,"time":928,"open":929,"high":929,"low":930,"close":931},"2025-12-08",41.75,40.92,41.3,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2025-12-05",41.26,42.06,41.24,41.69,{"symbol":5,"time":939,"open":940,"high":941,"low":860,"close":934},"2025-12-04",40.86,41.35,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":860},"2025-12-03",40.74,41.32,40.66,{"symbol":5,"time":948,"open":906,"high":319,"low":949,"close":950},"2025-12-02",40.36,40.61,{"symbol":5,"time":952,"open":859,"high":953,"low":954,"close":944},"2025-12-01",41.09,40.68,{"symbol":5,"time":956,"open":957,"high":958,"low":858,"close":959},"2025-11-28",40.82,41.13,41.11,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":901},"2025-11-26",40.59,40.97,40.56,{"symbol":5,"time":966,"open":962,"high":841,"low":897,"close":962},"2025-11-25",{"symbol":5,"time":968,"open":941,"high":969,"low":970,"close":971},"2025-11-24",41.46,40.15,40.21,{"symbol":5,"time":973,"open":860,"high":289,"low":864,"close":924},"2025-11-21",{"symbol":5,"time":975,"open":976,"high":977,"low":905,"close":319},"2025-11-20",41.15,41.44,{"symbol":5,"time":979,"open":980,"high":289,"low":981,"close":982},"2025-11-19",41.5,40.94,41.19,{"symbol":5,"time":984,"open":985,"high":980,"low":986,"close":925},"2025-11-18",41.03,40.99,{"symbol":5,"time":988,"open":989,"high":990,"low":901,"close":991},"2025-11-17",41.06,41.28,41.01,{"symbol":5,"time":993,"open":945,"high":994,"low":905,"close":989},"2025-11-14",41.42,{"symbol":5,"time":996,"open":997,"high":998,"low":944,"close":959},"2025-11-13",40.84,41.73,{"symbol":5,"time":1000,"open":894,"high":859,"low":944,"close":841},"2025-11-12",{"symbol":5,"time":1002,"open":1003,"high":894,"low":1004,"close":865},"2025-11-11",40.05,40.04,{"symbol":5,"time":1006,"open":1007,"high":970,"low":1008,"close":816},"2025-11-10",39.9,39.57,{"symbol":5,"time":1010,"open":1011,"high":878,"low":775,"close":1012},"2025-11-07",39.94,40.03,{"symbol":5,"time":1014,"open":789,"high":877,"low":1015,"close":825},"2025-11-06",39.38,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1020,"close":792},"2025-11-05",39.33,39.77,39.26,{"symbol":5,"time":1022,"open":1008,"high":1023,"low":1024,"close":778},"2025-11-04",39.67,39.17,{"symbol":5,"time":1026,"open":827,"high":1027,"low":1028,"close":1029},"2025-11-03",39.61,38.84,39.47,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2025-10-31",38.98,39.96,38.78,39.74,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":797},"2025-10-30",40.02,40.19,38.77,{"symbol":5,"time":1042,"open":1043,"high":945,"low":1023,"close":971},"2025-10-29",40.93,{"symbol":5,"time":1045,"open":1046,"high":789,"low":1047,"close":778},"2025-10-28",39.15,38.95,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1040,"close":1052},"2025-10-27",38.81,39.29,39.23,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2025-10-24",38.6,38.92,38.54,38.82,{"symbol":5,"time":1060,"open":1061,"high":771,"low":1062,"close":1063},"2025-10-23",39.79,38.39,38.4,{"symbol":5,"time":1065,"open":1008,"high":971,"low":1056,"close":781},"2025-10-22",{"symbol":5,"time":1067,"open":1068,"high":894,"low":843,"close":765},"2025-10-21",40.63,{"symbol":5,"time":1070,"open":865,"high":1071,"low":1072,"close":841},"2025-10-20",40.87,40.35,{"symbol":5,"time":1074,"open":1075,"high":946,"low":971,"close":840},"2025-10-17",40.5,{"symbol":5,"time":1077,"open":864,"high":830,"low":1078,"close":949},"2025-10-16",40.18,{"symbol":5,"time":1080,"open":864,"high":964,"low":891,"close":869},"2025-10-15",{"symbol":5,"time":1082,"open":781,"high":1083,"low":1084,"close":840},"2025-10-14",40.58,39.76,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":770,"close":1087},"2025-10-13",39.75,40.16,{"symbol":5,"time":1090,"open":1091,"high":950,"low":825,"close":816},"2025-10-10",40.25,{"symbol":5,"time":1093,"open":941,"high":1094,"low":836,"close":1095},"2025-10-09",41.36,40.83,{"symbol":5,"time":1097,"open":1098,"high":1098,"low":989,"close":945},"2025-10-08",41.54,{"symbol":5,"time":1100,"open":289,"high":1101,"low":291,"close":1102},"2025-10-07",41.86,41.4,{"symbol":5,"time":1104,"open":250,"high":1105,"low":941,"close":977},"2025-10-06",43.38,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-10-03",43.44,43.93,43.4,43.67,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1110},"2025-10-02",43.58,43.72,43.22,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-10-01",43.92,44.09,43.45,43.83,{"symbol":5,"time":1124,"open":302,"high":1125,"low":1126,"close":1127},"2025-09-30",43.97,43.19,43.95,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":250},"2025-09-29",43.6,43.65,43.09,{"symbol":5,"time":1134,"open":1131,"high":1135,"low":1121,"close":1136},"2025-09-26",43.71,43.61,{"symbol":5,"time":1138,"open":302,"high":1139,"low":302,"close":1140},"2025-09-25",43.77,43.35,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-09-24",43.2,43.39,42.96,43.18,{"symbol":5,"time":1148,"open":313,"high":1105,"low":1145,"close":1140},"2025-09-23",{"symbol":5,"time":1150,"open":1105,"high":1151,"low":1152,"close":313},"2025-09-22",43.52,42.98,{"symbol":5,"time":1154,"open":1155,"high":1155,"low":1156,"close":1157},"2025-09-19",43.79,43.46,43.48,{"symbol":5,"time":1159,"open":269,"high":1127,"low":1114,"close":1111},"2025-09-18",{"symbol":5,"time":1161,"open":251,"high":1162,"low":1163,"close":1164},"2025-09-17",44.41,43.86,44.21,{"symbol":5,"time":1166,"open":251,"high":1127,"low":1167,"close":1168},"2025-09-16",43.3,43.74,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1139,"close":251},"2025-09-15",44.05,44.25,{"symbol":5,"time":1174,"open":1175,"high":1120,"low":1139,"close":1125},"2025-09-12",44.01,{"symbol":5,"time":1177,"open":1136,"high":1178,"low":1179,"close":1180},"2025-09-11",44.15,43.51,44.14,{"symbol":5,"time":1182,"open":1183,"high":1111,"low":1184,"close":1183},"2025-09-10",43.49,43.01,{"symbol":5,"time":1186,"open":1187,"high":1168,"low":1140,"close":1188},"2025-09-09",43.36,43.57,{"symbol":5,"time":1190,"open":1152,"high":1191,"low":1192,"close":1193},"2025-09-08",43.62,42.94,43.32,{"symbol":5,"time":1195,"open":336,"high":1196,"low":1197,"close":1198},"2025-09-05",44.47,44.02,44.38,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1109,"close":1203},"2025-09-04",44.07,44.42,44.18,{"symbol":5,"time":1205,"open":258,"high":1168,"low":1206,"close":1168},"2025-09-03",42.88,{"symbol":5,"time":1208,"open":239,"high":1209,"low":1179,"close":1210},"2025-09-02",44.48,43.8,{"symbol":5,"time":1212,"open":1125,"high":247,"low":1109,"close":1213},"2025-08-29",44.23,{"symbol":5,"time":1215,"open":336,"high":1216,"low":1217,"close":1109},"2025-08-28",44.19,43.69,{"symbol":5,"time":1219,"open":1197,"high":1220,"low":269,"close":567},"2025-08-27",44.28,{"symbol":5,"time":1222,"open":1223,"high":1202,"low":1224,"close":1225},"2025-08-26",44.11,43.75,43.96,{"symbol":5,"time":1227,"open":1228,"high":1209,"low":1225,"close":1213},"2025-08-25",44.44,{"symbol":5,"time":1230,"open":363,"high":351,"low":1172,"close":1228},"2025-08-22",{"symbol":5,"time":1232,"open":1233,"high":1234,"low":416,"close":562},"2025-08-21",44.98,45.21,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-08-20",45.08,45.75,44.95,45.06,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1196,"close":1245},"2025-08-19",44.51,45.07,44.94,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":268,"close":1250},"2025-08-18",44.35,44.6,44.39,{"symbol":5,"time":1252,"open":1188,"high":1228,"low":1253,"close":1254},"2025-08-15",43.43,44.24,{"symbol":5,"time":1256,"open":1257,"high":1155,"low":1258,"close":258},"2025-08-14",43.76,43.33,{"symbol":5,"time":1260,"open":1143,"high":1261,"low":267,"close":1135},"2025-08-13",43.84,{"symbol":5,"time":1263,"open":273,"high":1131,"low":1264,"close":250},"2025-08-12",43.21,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1146},"2025-08-11",43.23,43.53,42.99,{"symbol":5,"time":1271,"open":1272,"high":1187,"low":1273,"close":1274},"2025-08-08",43.1,43.03,43.15,{"symbol":5,"time":1276,"open":1277,"high":1273,"low":1278,"close":1279},"2025-08-07",42.5,42.17,42.95,{"symbol":5,"time":1281,"open":324,"high":324,"low":1282,"close":285},"2025-08-06",42.31,{"symbol":5,"time":1284,"open":1279,"high":1272,"low":1285,"close":1285},"2025-08-05",42.67,{"symbol":5,"time":1287,"open":324,"high":1273,"low":1288,"close":1279},"2025-08-04",42.53,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1206},"2025-08-01",43.29,43.47,42.62,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-07-31",42.29,43.11,42.15,42.76,{"symbol":5,"time":1301,"open":1285,"high":252,"low":304,"close":1302},"2025-07-30",42.6,{"symbol":5,"time":1304,"open":308,"high":1152,"low":1305,"close":1306},"2025-07-29",42.4,42.71,{"symbol":5,"time":1308,"open":1309,"high":1309,"low":298,"close":1310},"2025-07-28",43.02,42.36,{"symbol":5,"time":1312,"open":1309,"high":1264,"low":1313,"close":318},"2025-07-25",42.75,{"symbol":5,"time":1315,"open":312,"high":1140,"low":1299,"close":318},"2025-07-24",{"symbol":5,"time":1317,"open":1305,"high":1318,"low":1319,"close":1320},"2025-07-23",42.87,42.05,42.84,{"symbol":5,"time":1322,"open":1313,"high":1183,"low":1323,"close":1145},"2025-07-22",42.55,{"symbol":5,"time":1325,"open":1326,"high":318,"low":1327,"close":1328},"2025-07-21",41.95,41.68,42.49,{"symbol":5,"time":1330,"open":913,"high":1331,"low":1332,"close":997},"2025-07-18",41.12,40.69,{"symbol":5,"time":1334,"open":1335,"high":941,"low":1095,"close":1336},"2025-07-17",41.29,40.95,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-07-16",41.27,41.45,41.16,41.25,{"symbol":5,"time":1344,"open":977,"high":314,"low":1345,"close":934},"2025-07-15",41.1,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":925,"close":1350},"2025-07-14",41.59,41.84,41.58,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":325,"close":1355},"2025-07-11",41.98,42.03,41.62,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1354},"2025-07-10",41.87,42.18,41.6,{"symbol":5,"time":1362,"open":1269,"high":1363,"low":280,"close":1364},"2025-07-09",43.06,42.61,{"symbol":5,"time":1366,"open":324,"high":302,"low":1367,"close":1363},"2025-07-08",42.54,{"symbol":5,"time":1369,"open":1370,"high":1370,"low":1285,"close":324},"2025-07-07",43.7,{"symbol":5,"time":1372,"open":1168,"high":1139,"low":1373,"close":1374},"2025-07-03",43.42,43.55,{"symbol":5,"time":1376,"open":242,"high":1377,"low":1253,"close":264},"2025-07-02",44.03,{"symbol":5,"time":1379,"open":1373,"high":269,"low":1264,"close":1380},"2025-07-01",43.68,{"symbol":5,"time":1382,"open":1282,"high":1193,"low":1383,"close":263},"2025-06-30",42.28,{"symbol":5,"time":1385,"open":1298,"high":304,"low":1353,"close":1282},"2025-06-27",{"symbol":5,"time":1387,"open":1278,"high":272,"low":1388,"close":1389},"2025-06-26",41.88,42.1,{"symbol":5,"time":1391,"open":1305,"high":280,"low":1392,"close":292},"2025-06-25",41.94,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":272,"close":1397},"2025-06-24",42.38,42.73,42.63,{"symbol":5,"time":1399,"open":1400,"high":323,"low":1401,"close":1310},"2025-06-23",41.81,41.72,{"symbol":5,"time":1403,"open":1400,"high":1389,"low":1404,"close":1405},"2025-06-20",41.65,41.7,{"symbol":5,"time":1407,"open":1326,"high":1408,"low":1360,"close":1409},"2025-06-18",41.96,41.67,{"symbol":5,"time":1411,"open":324,"high":1412,"low":1400,"close":1413},"2025-06-17",42.82,41.85,{"symbol":5,"time":1415,"open":1145,"high":1297,"low":1416,"close":1277},"2025-06-16",42.33,{"symbol":5,"time":1418,"open":1269,"high":255,"low":1419,"close":1184},"2025-06-13",42.92,{"symbol":5,"time":1421,"open":269,"high":1422,"low":1423,"close":313},"2025-06-12",43.89,42.91,{"symbol":5,"time":1425,"open":1216,"high":1426,"low":1217,"close":1168},"2025-06-11",44.4,{"symbol":5,"time":1428,"open":1131,"high":1248,"low":1188,"close":1429},"2025-06-10",44.13,{"symbol":5,"time":1431,"open":1131,"high":1127,"low":1179,"close":1131},"2025-06-09",{"symbol":5,"time":1433,"open":1110,"high":1119,"low":1105,"close":1210},"2025-06-06",{"symbol":5,"time":1435,"open":1140,"high":1436,"low":1273,"close":1167},"2025-06-05",43.41,{"symbol":5,"time":1438,"open":1439,"high":1109,"low":302,"close":302},"2025-06-04",43.91,{"symbol":5,"time":1441,"open":1109,"high":1171,"low":1136,"close":1122},"2025-06-03",{"symbol":5,"time":1443,"open":1210,"high":1444,"low":1140,"close":336},"2025-06-02",44.12,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1291,"close":1225},"2025-05-30",43.37,44.06,{"symbol":5,"time":1450,"open":1274,"high":1144,"low":1152,"close":1258},"2025-05-29",{"symbol":5,"time":1452,"open":1121,"high":1268,"low":1363,"close":1453},"2025-05-28",43.13,{"symbol":5,"time":1455,"open":255,"high":1370,"low":302,"close":258},"2025-05-27",{"symbol":5,"time":1457,"open":1292,"high":1157,"low":1458,"close":1193},"2025-05-23",42.86,{"symbol":5,"time":1460,"open":1224,"high":1261,"low":1461,"close":1453},"2025-05-22",43.07,{"symbol":5,"time":1463,"open":1464,"high":1213,"low":1188,"close":1224},"2025-05-21",44.04,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":268},"2025-05-20",44.26,44.55,44.2,{"symbol":5,"time":1471,"open":234,"high":1472,"low":251,"close":1473},"2025-05-19",44.37,44.31,{"symbol":5,"time":1475,"open":1183,"high":1476,"low":1187,"close":1476},"2025-05-16",43.99,{"symbol":5,"time":1478,"open":1302,"high":1268,"low":1302,"close":1157},"2025-05-15",{"symbol":5,"time":1480,"open":335,"high":1192,"low":303,"close":285},"2025-05-14",{"symbol":5,"time":1482,"open":1264,"high":1264,"low":1328,"close":1483},"2025-05-13",42.65,{"symbol":5,"time":1485,"open":1486,"high":1264,"low":1487,"close":267},"2025-05-12",43.05,42.3,{"symbol":5,"time":1489,"open":1151,"high":269,"low":1193,"close":1136},"2025-05-09",{"symbol":5,"time":1491,"open":1210,"high":1448,"low":1179,"close":1136},"2025-05-08",{"symbol":5,"time":1493,"open":1175,"high":329,"low":1155,"close":1422},"2025-05-07",{"symbol":5,"time":1495,"open":1188,"high":1473,"low":1253,"close":1178},"2025-05-06",{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1116,"close":1500},"2025-05-05",43.81,44,43.54,{"symbol":5,"time":1502,"open":1156,"high":1503,"low":1193,"close":1168},"2025-05-02",43.9,{"symbol":5,"time":1505,"open":1139,"high":1122,"low":1506,"close":1167},"2025-05-01",43.26,{"symbol":5,"time":1508,"open":1374,"high":1164,"low":1447,"close":1448},"2025-04-30",{"symbol":5,"time":1510,"open":1282,"high":1184,"low":1511,"close":1279},"2025-04-29",42.23,{"symbol":5,"time":1513,"open":330,"high":301,"low":1101,"close":323},"2025-04-28",{"symbol":5,"time":1515,"open":1288,"high":1483,"low":291,"close":1516},"2025-04-25",41.91,{"symbol":5,"time":1518,"open":1306,"high":1453,"low":301,"close":279},"2025-04-24",{"symbol":5,"time":1520,"open":1323,"high":1269,"low":1521,"close":307},"2025-04-23",42.11,{"symbol":5,"time":1523,"open":326,"high":1111,"low":1098,"close":1126},"2025-04-22",{"symbol":5,"time":1525,"open":1469,"high":247,"low":286,"close":1526},"2025-04-21",42.93,{"symbol":5,"time":1528,"open":1257,"high":1209,"low":1114,"close":1464},"2025-04-17",{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1151,"close":1136},"2025-04-16",44.74,44.89,{"symbol":5,"time":1534,"open":751,"high":1535,"low":268,"close":1209},"2025-04-15",44.69,{"symbol":5,"time":1537,"open":1503,"high":1538,"low":1136,"close":415},"2025-04-14",44.65,{"symbol":5,"time":1540,"open":1541,"high":1503,"low":1272,"close":236},"2025-04-11",43.85,{"symbol":5,"time":1543,"open":1328,"high":302,"low":1413,"close":1419},"2025-04-10",{"symbol":5,"time":1545,"open":1327,"high":1151,"low":901,"close":252},"2025-04-09",{"symbol":5,"time":1547,"open":267,"high":1116,"low":1327,"close":1278},"2025-04-08",{"symbol":5,"time":1549,"open":1550,"high":1258,"low":1342,"close":1551},"2025-04-07",41.53,42.58,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":324,"close":1273},"2025-04-04",44.76,45.8,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-04-03",45.49,46.19,45.2,45.62,{"symbol":5,"time":1563,"open":361,"high":344,"low":1249,"close":1531},"2025-04-02",{"symbol":5,"time":1565,"open":1558,"high":1566,"low":246,"close":1567},"2025-04-01",45.6,45.38,{"symbol":5,"time":1569,"open":403,"high":1555,"low":1570,"close":364},"2025-03-31",45.13,{"symbol":5,"time":1572,"open":1570,"high":1573,"low":1574,"close":561},"2025-03-28",45.34,44.88,{"symbol":5,"time":1576,"open":1209,"high":1577,"low":1578,"close":1579},"2025-03-27",45.25,44.32,44.96,{"symbol":5,"time":1581,"open":1135,"high":1582,"low":1188,"close":1203},"2025-03-26",44.33,{"symbol":5,"time":1584,"open":258,"high":1122,"low":1274,"close":1183},"2025-03-25",{"symbol":5,"time":1586,"open":1587,"high":1180,"low":1268,"close":1588},"2025-03-24",43.63,43.56,{"symbol":5,"time":1590,"open":1155,"high":1254,"low":1151,"close":1476},"2025-03-21",{"symbol":5,"time":1592,"open":1225,"high":1225,"low":1105,"close":1224},"2025-03-20",{"symbol":5,"time":1594,"open":415,"high":1578,"low":1115,"close":1595},"2025-03-19",43.94,{"symbol":5,"time":1597,"open":1115,"high":1598,"low":1151,"close":1213},"2025-03-18",44.43,{"symbol":5,"time":1600,"open":264,"high":242,"low":1132,"close":1131},"2025-03-17",{"symbol":5,"time":1602,"open":313,"high":1139,"low":1184,"close":1188},"2025-03-14",{"symbol":5,"time":1604,"open":1605,"high":242,"low":1605,"close":1135},"2025-03-13",42.77,{"symbol":5,"time":1607,"open":1389,"high":252,"low":1608,"close":309},"2025-03-12",41.17,{"symbol":5,"time":1610,"open":302,"high":1439,"low":278,"close":1253},"2025-03-11",{"symbol":5,"time":1612,"open":200,"high":207,"low":200,"close":1613},"2025-03-10",46.49,{"symbol":5,"time":1615,"open":415,"high":339,"low":415,"close":200},"2025-03-07",{"symbol":5,"time":1617,"open":267,"high":1578,"low":1458,"close":1213},"2025-03-06",{"symbol":5,"time":1619,"open":335,"high":1140,"low":1395,"close":1320},"2025-03-05",{"symbol":5,"time":1621,"open":1499,"high":1209,"low":1412,"close":1318},"2025-03-04",{"symbol":5,"time":1623,"open":1145,"high":251,"low":1526,"close":251},"2025-03-03",{"symbol":5,"time":1625,"open":1253,"high":1257,"low":1364,"close":1272},"2025-02-28",{"symbol":5,"time":1627,"open":318,"high":1373,"low":252,"close":263},"2025-02-27",{"symbol":5,"time":1629,"open":1500,"high":1131,"low":1605,"close":1146},"2025-02-26",{"symbol":5,"time":1631,"open":1114,"high":1125,"low":258,"close":1135},"2025-02-25",{"symbol":5,"time":1633,"open":1313,"high":1587,"low":1634,"close":1193},"2025-02-24",42.57,{"symbol":5,"time":1636,"open":1637,"high":1267,"low":1278,"close":1299},"2025-02-21",42.43,{"symbol":5,"time":1639,"open":330,"high":1288,"low":1388,"close":1328},"2025-02-20",{"symbol":5,"time":1641,"open":941,"high":1319,"low":990,"close":758},"2025-02-19",{"symbol":5,"time":1643,"open":930,"high":1644,"low":950,"close":1645},"2025-02-18",41.22,41.2,{"symbol":5,"time":1647,"open":1648,"high":1335,"low":981,"close":986},"2025-02-14",41.14,{"symbol":5,"time":1650,"open":950,"high":959,"low":864,"close":1651},"2025-02-13",41.04,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":970,"close":1656},"2025-02-12",40.49,40.6,40.53,{"symbol":5,"time":1658,"open":887,"high":850,"low":825,"close":1654},"2025-02-11",{"symbol":5,"time":1660,"open":1038,"high":890,"low":825,"close":1661},"2025-02-10",39.95,{"symbol":5,"time":1663,"open":1033,"high":926,"low":1008,"close":1664},"2025-02-07",39.88,{"symbol":5,"time":1666,"open":851,"high":831,"low":1023,"close":1011},"2025-02-06",{"symbol":5,"time":1668,"open":843,"high":1669,"low":767,"close":843},"2025-02-05",40.31,{"symbol":5,"time":1671,"open":1672,"high":1664,"low":1673,"close":767},"2025-02-04",39.78,39.6,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1046,"close":887},"2025-02-03",39.31,40.12,{"symbol":5,"time":1679,"open":1008,"high":1011,"low":1680,"close":1681},"2025-01-31",39.28,39.39,{"symbol":5,"time":1683,"open":1072,"high":1072,"low":1684,"close":1029},"2025-01-30",39.16,{"symbol":5,"time":1686,"open":957,"high":901,"low":1003,"close":1687},"2025-01-29",40.28,{"symbol":5,"time":1689,"open":1655,"high":1690,"low":1072,"close":1691},"2025-01-28",40.81,40.4,{"symbol":5,"time":1693,"open":970,"high":1690,"low":1003,"close":1694},"2025-01-27",40.64,{"symbol":5,"time":1696,"open":926,"high":954,"low":1697,"close":1698},"2025-01-24",39.37,39.54,{"symbol":5,"time":1700,"open":798,"high":1701,"low":804,"close":1702},"2025-01-23",39.4,39.18,{"symbol":5,"time":1704,"open":801,"high":1705,"low":1706,"close":1047},"2025-01-22",39.34,38.59,{"symbol":5,"time":1708,"open":1709,"high":764,"low":1710,"close":1711},"2025-01-21",38.87,38.79,39.02,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":1034},"2025-01-17",38.42,38.97,38.35,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":1720},"2025-01-16",38.13,38.34,37.94,{"symbol":5,"time":1723,"open":1724,"high":1706,"low":1725,"close":1726},"2025-01-15",38.3,38.07,38.18,{"symbol":5,"time":1728,"open":1729,"high":1716,"low":1730,"close":1731},"2025-01-14",38.33,37.83,38.28,{"symbol":5,"time":1733,"open":1721,"high":1734,"low":1735,"close":1736},"2025-01-13",38.15,37.74,38.12,{"symbol":5,"time":1738,"open":1726,"high":1739,"low":1740,"close":1741},"2025-01-10",38.23,37.59,37.81,{"symbol":5,"time":1743,"open":809,"high":1744,"low":1745,"close":1746},"2025-01-08",38.99,38.44,38.94,{"symbol":5,"time":1748,"open":1749,"high":887,"low":1750,"close":1056},"2025-01-07",39.71,38.83,{"symbol":5,"time":1752,"open":831,"high":1753,"low":764,"close":1027},"2025-01-06",40.33,{"symbol":5,"time":1755,"open":878,"high":1068,"low":926,"close":921},"2025-01-03",{"symbol":5,"time":1757,"open":1012,"high":964,"low":887,"close":971},"2025-01-02",{"symbol":5,"time":1759,"open":1760,"high":1012,"low":1761,"close":842},"2024-12-31",39.64,39.55,{"symbol":5,"time":1763,"open":781,"high":819,"low":1701,"close":1673},"2024-12-30",{"symbol":5,"time":1765,"open":771,"high":1088,"low":1766,"close":820},"2024-12-27",39.65,{"symbol":5,"time":1768,"open":812,"high":835,"low":1035,"close":1033},"2024-12-26",{"symbol":5,"time":1770,"open":1007,"high":1033,"low":1029,"close":781},"2024-12-24",{"symbol":5,"time":1772,"open":876,"high":843,"low":812,"close":1011},"2024-12-23",{"symbol":5,"time":1774,"open":876,"high":896,"low":820,"close":876},"2024-12-20",{"symbol":5,"time":1776,"open":1003,"high":832,"low":876,"close":918},"2024-12-19",{"symbol":5,"time":1778,"open":865,"high":1779,"low":971,"close":891},"2024-12-18",41.05,{"symbol":5,"time":1781,"open":946,"high":1331,"low":868,"close":894},"2024-12-17",{"symbol":5,"time":1783,"open":1784,"high":303,"low":1690,"close":901},"2024-12-16",42.16,{"symbol":5,"time":1786,"open":330,"high":1305,"low":1400,"close":1383},"2024-12-13",{"symbol":5,"time":1788,"open":935,"high":1784,"low":1400,"close":1789},"2024-12-12",42.08,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1794,"close":326},"2024-12-11",42.19,42.46,41.89,{"symbol":5,"time":1796,"open":1797,"high":1483,"low":315,"close":1487},"2024-12-10",42.37,{"symbol":5,"time":1799,"open":280,"high":1272,"low":1784,"close":1310},"2024-12-09",{"symbol":5,"time":1801,"open":1288,"high":1285,"low":1802,"close":1797},"2024-12-06",42.02,{"symbol":5,"time":1804,"open":309,"high":1318,"low":1805,"close":1323},"2024-12-05",42.52,{"symbol":5,"time":1807,"open":236,"high":241,"low":1808,"close":1805},"2024-12-04",42.41,{"symbol":5,"time":1810,"open":1439,"high":1202,"low":1370,"close":1122},"2024-12-03",{"symbol":5,"time":1812,"open":567,"high":1578,"low":1151,"close":1541},"2024-12-02",{"symbol":5,"time":1814,"open":1198,"high":761,"low":1171,"close":1815},"2024-11-29",44.34,{"symbol":5,"time":1817,"open":1209,"high":1818,"low":1472,"close":1198},"2024-11-27",44.73,{"symbol":5,"time":1820,"open":1821,"high":751,"low":1224,"close":1472},"2024-11-26",43.98,{"symbol":5,"time":1823,"open":273,"high":1171,"low":1824,"close":1821},"2024-11-25",43.31,{"symbol":5,"time":1826,"open":1302,"high":273,"low":296,"close":1274},"2024-11-22",{"symbol":5,"time":1828,"open":1829,"high":1313,"low":758,"close":1277},"2024-11-21",42.22,{"symbol":5,"time":1831,"open":330,"high":1383,"low":929,"close":1829},"2024-11-20",{"symbol":5,"time":1833,"open":274,"high":1511,"low":1834,"close":1835},"2024-11-19",41.8,41.93,{"symbol":5,"time":1837,"open":1409,"high":1551,"low":1409,"close":303},"2024-11-18",{"symbol":5,"time":1839,"open":841,"high":1840,"low":841,"close":1404},"2024-11-15",41.77,{"symbol":5,"time":1842,"open":1648,"high":934,"low":940,"close":1071},"2024-11-14",{"symbol":5,"time":1844,"open":1691,"high":1102,"low":1669,"close":1648},"2024-11-13",{"symbol":5,"time":1846,"open":1075,"high":1655,"low":1847,"close":1691},"2024-11-12",40.07,{"symbol":5,"time":1849,"open":900,"high":901,"low":897,"close":1850},"2024-11-11",40.44,{"symbol":5,"time":1852,"open":944,"high":1853,"low":864,"close":863},"2024-11-08",40.85,{"symbol":5,"time":1855,"open":1856,"high":982,"low":868,"close":830},"2024-11-07",41.08,{"symbol":5,"time":1858,"open":977,"high":1409,"low":1043,"close":1341},"2024-11-06",{"symbol":5,"time":1860,"open":991,"high":1339,"low":1095,"close":934},"2024-11-05",{"symbol":5,"time":1862,"open":1404,"high":1840,"low":855,"close":989},"2024-11-04",{"symbol":5,"time":1864,"open":292,"high":285,"low":931,"close":1094},"2024-11-01",{"symbol":5,"time":1866,"open":934,"high":1483,"low":1342,"close":1867},"2024-10-31",42.13,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1331,"close":990},"2024-10-30",41.33,41.51,{"symbol":5,"time":1873,"open":945,"high":1327,"low":1335,"close":1870},"2024-10-29",{"symbol":5,"time":1875,"open":1340,"high":1876,"low":1877,"close":1355},"2024-10-28",41.78,41.39,{"symbol":5,"time":1879,"open":1880,"high":1359,"low":1881,"close":760},"2024-10-25",41.9,41.37,{"symbol":5,"time":1883,"open":1395,"high":304,"low":1884,"close":1101},"2024-10-24",41.64,{"symbol":5,"time":1886,"open":1101,"high":312,"low":1887,"close":1458},"2024-10-23",41.76,{"symbol":5,"time":1889,"open":1880,"high":278,"low":906,"close":980},"2024-10-22",{"symbol":5,"time":1891,"open":1171,"high":1469,"low":1130,"close":1370},"2024-10-21",{"symbol":5,"time":1893,"open":1122,"high":1894,"low":1111,"close":1476},"2024-10-18",44.17,{"symbol":5,"time":1896,"open":269,"high":1499,"low":1268,"close":1541},"2024-10-17",{"symbol":5,"time":1898,"open":1168,"high":336,"low":256,"close":1439},"2024-10-16",{"symbol":5,"time":1900,"open":1292,"high":1125,"low":1901,"close":1168},"2024-10-15",43.17,{"symbol":5,"time":1903,"open":267,"high":1291,"low":252,"close":1126},"2024-10-14",{"symbol":5,"time":1905,"open":1274,"high":302,"low":324,"close":267},"2024-10-11",{"symbol":5,"time":1907,"open":1108,"high":1111,"low":279,"close":1279},"2024-10-10",{"symbol":5,"time":1909,"open":1448,"high":1172,"low":1498,"close":1223},"2024-10-09",{"symbol":5,"time":1911,"open":1499,"high":1178,"low":1217,"close":1175},"2024-10-08",{"symbol":5,"time":1913,"open":234,"high":1180,"low":1139,"close":1261},"2024-10-07",{"symbol":5,"time":1915,"open":1139,"high":1172,"low":1374,"close":1203},"2024-10-04",{"symbol":5,"time":1917,"open":561,"high":1579,"low":1250,"close":761},"2024-10-03",{"symbol":5,"time":1919,"open":1570,"high":1920,"low":416,"close":1921},"2024-10-02",45.28,45.05,{"symbol":5,"time":1923,"open":1579,"high":409,"low":1924,"close":1234},"2024-10-01",44.66,{"symbol":5,"time":1926,"open":1570,"high":364,"low":399,"close":1927},"2024-09-30",44.91,{"symbol":5,"time":1929,"open":1930,"high":1921,"low":1931,"close":1532},"2024-09-27",44.72,44.49,{"symbol":5,"time":1933,"open":1249,"high":1574,"low":329,"close":1934},"2024-09-26",44.62,{"symbol":5,"time":1936,"open":1937,"high":1574,"low":1202,"close":1468},"2024-09-25",44.8,{"symbol":5,"time":1939,"open":1164,"high":399,"low":1429,"close":1924},"2024-09-24",{"symbol":5,"time":1941,"open":1248,"high":1942,"low":1127,"close":1467},"2024-09-23",44.53,{"symbol":5,"time":1944,"open":241,"high":1196,"low":1131,"close":1582},"2024-09-20",{"symbol":5,"time":1946,"open":1225,"high":1125,"low":1258,"close":1595},"2024-09-19",{"symbol":5,"time":1948,"open":336,"high":751,"low":241,"close":269},"2024-09-18",{"symbol":5,"time":1950,"open":1951,"high":1951,"low":1119,"close":234},"2024-09-17",44.75,{"symbol":5,"time":1953,"open":755,"high":1921,"low":1954,"close":410},"2024-09-16",44.46,{"symbol":5,"time":1956,"open":1109,"high":1196,"low":1191,"close":1598},"2024-09-13",{"symbol":5,"time":1958,"open":258,"high":269,"low":1253,"close":1163},"2024-09-12",{"symbol":5,"time":1960,"open":1179,"high":242,"low":1192,"close":1210},"2024-09-11",{"symbol":5,"time":1962,"open":1963,"high":1217,"low":1395,"close":1131},"2024-09-10",42.79,{"symbol":5,"time":1965,"open":934,"high":335,"low":934,"close":1396},"2024-09-09",{"symbol":5,"time":1967,"open":1094,"high":1968,"low":958,"close":976},"2024-09-06",41.79,{"symbol":5,"time":1970,"open":909,"high":1400,"low":855,"close":909},"2024-09-05",{"symbol":5,"time":1972,"open":267,"high":263,"low":1645,"close":925},"2024-09-04",{"symbol":5,"time":1974,"open":1408,"high":1526,"low":1975,"close":1526},"2024-09-03",41.92,{"symbol":5,"time":1977,"open":931,"high":1794,"low":1608,"close":1876},"2024-08-30",{"symbol":5,"time":1979,"open":1098,"high":1980,"low":1648,"close":1342},"2024-08-29",41.57,{"symbol":5,"time":1982,"open":325,"high":1983,"low":1094,"close":325},"2024-08-28",41.71,{"symbol":5,"time":1985,"open":1986,"high":1884,"low":1987,"close":1340},"2024-08-27",41.55,41.18,{"symbol":5,"time":1989,"open":1881,"high":1990,"low":936,"close":325},"2024-08-26",41.74,{"symbol":5,"time":1992,"open":986,"high":924,"low":930,"close":1993},"2024-08-23",41.21,{"symbol":5,"time":1995,"open":1345,"high":1341,"low":950,"close":1071},"2024-08-22",{"symbol":5,"time":1997,"open":895,"high":1998,"low":836,"close":1779},"2024-08-21",41.07,{"symbol":5,"time":2000,"open":946,"high":859,"low":1068,"close":1853},"2024-08-20",{"symbol":5,"time":2002,"open":1068,"high":940,"low":964,"close":944},"2024-08-19",{"symbol":5,"time":2004,"open":914,"high":2005,"low":826,"close":950},"2024-08-16",40.62,{"symbol":5,"time":2007,"open":997,"high":930,"low":881,"close":1004},"2024-08-15",{"symbol":5,"time":2009,"open":1655,"high":1345,"low":1654,"close":855},"2024-08-14",{"symbol":5,"time":2011,"open":905,"high":841,"low":1072,"close":894},"2024-08-13",{"symbol":5,"time":2013,"open":1336,"high":904,"low":1669,"close":1656},"2024-08-12",{"symbol":5,"time":2015,"open":1654,"high":841,"low":1012,"close":906},"2024-08-09",{"symbol":5,"time":2017,"open":1687,"high":2018,"low":1091,"close":850},"2024-08-08",40.79,{"symbol":5,"time":2020,"open":949,"high":2021,"low":882,"close":1687},"2024-08-07",40.72,{"symbol":5,"time":2023,"open":918,"high":863,"low":1084,"close":921},"2024-08-06",{"symbol":5,"time":2025,"open":881,"high":872,"low":1760,"close":781},"2024-08-05",{"symbol":5,"time":2027,"open":1645,"high":1392,"low":897,"close":963},"2024-08-02",{"symbol":5,"time":2029,"open":860,"high":1987,"low":1687,"close":1853},"2024-08-01",{"symbol":5,"time":2031,"open":1012,"high":2018,"low":887,"close":850},"2024-07-31",{"symbol":5,"time":2033,"open":2034,"high":921,"low":812,"close":1004},"2024-07-30",40.01,{"symbol":5,"time":2036,"open":2037,"high":1677,"low":1023,"close":1012},"2024-07-29",40.08,{"symbol":5,"time":2039,"open":1007,"high":835,"low":1766,"close":2040},"2024-07-26",40.09,{"symbol":5,"time":2042,"open":771,"high":963,"low":1061,"close":1661},"2024-07-25",{"symbol":5,"time":2044,"open":798,"high":812,"low":2045,"close":1023},"2024-07-24",39.05,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":801},"2024-07-23",38.74,39.27,38.72,{"symbol":5,"time":2052,"open":1661,"high":881,"low":2053,"close":2054},"2024-07-22",38.7,39.09,{"symbol":5,"time":2056,"open":1487,"high":1487,"low":2057,"close":1355},"2024-07-19",41.43,{"symbol":5,"time":2059,"open":1880,"high":1805,"low":1401,"close":315},"2024-07-18",{"symbol":5,"time":2061,"open":1986,"high":1792,"low":2062,"close":1354},"2024-07-17",41.52,{"symbol":5,"time":2064,"open":1853,"high":1986,"low":957,"close":1340},"2024-07-16",{"symbol":5,"time":2066,"open":2057,"high":969,"low":865,"close":2018},"2024-07-15",{"symbol":5,"time":2068,"open":909,"high":1980,"low":1645,"close":2057},"2024-07-12",{"symbol":5,"time":2070,"open":1856,"high":1094,"low":906,"close":931},"2024-07-11",{"symbol":5,"time":2072,"open":901,"high":958,"low":1332,"close":1856},"2024-07-10",{"symbol":5,"time":2074,"open":2075,"high":1876,"low":1993,"close":931},"2024-07-09",41.47,{"symbol":5,"time":2077,"open":931,"high":1348,"low":1856,"close":1550},"2024-07-08",{"symbol":5,"time":2079,"open":1608,"high":760,"low":1336,"close":1339},"2024-07-05",{"symbol":5,"time":2081,"open":958,"high":1877,"low":1336,"close":1331},"2024-07-03",{"symbol":5,"time":2083,"open":314,"high":1405,"low":2021,"close":1345},"2024-07-02",{"symbol":5,"time":2085,"open":994,"high":1353,"low":941,"close":1990},"2024-07-01",{"symbol":5,"time":2087,"open":940,"high":1350,"low":1332,"close":936},"2024-06-28",{"symbol":5,"time":2089,"open":904,"high":1651,"low":964,"close":957},"2024-06-27",{"symbol":5,"time":2091,"open":904,"high":1608,"low":858,"close":2092},"2024-06-26",41.02,{"symbol":5,"time":2094,"open":1993,"high":314,"low":1095,"close":1856},"2024-06-25",{"symbol":5,"time":2096,"open":896,"high":1644,"low":878,"close":1608},"2024-06-24",{"symbol":5,"time":2098,"open":2099,"high":869,"low":1007,"close":891},"2024-06-21",40.37,{"symbol":5,"time":2101,"open":819,"high":900,"low":767,"close":891},"2024-06-20",{"symbol":5,"time":2103,"open":1749,"high":1078,"low":2104,"close":2037},"2024-06-18",39.7,{"symbol":5,"time":2106,"open":1673,"high":1673,"low":1047,"close":2107},"2024-06-17",39.46,{"symbol":5,"time":2109,"open":766,"high":819,"low":786,"close":1023},"2024-06-14",{"symbol":5,"time":2111,"open":1087,"high":781,"low":2112,"close":1672},"2024-06-13",39.3,{"symbol":5,"time":2114,"open":854,"high":841,"low":764,"close":1019},"2024-06-12",{"symbol":5,"time":2116,"open":831,"high":962,"low":912,"close":864},"2024-06-11",{"symbol":5,"time":2118,"open":895,"high":1043,"low":1753,"close":897},"2024-06-10",{"symbol":5,"time":2120,"open":1341,"high":1335,"low":1690,"close":981},"2024-06-07",{"symbol":5,"time":2122,"open":909,"high":1401,"low":1648,"close":1870},"2024-06-06",{"symbol":5,"time":2124,"open":1360,"high":1401,"low":958,"close":941},"2024-06-05",{"symbol":5,"time":2126,"open":901,"high":2127,"low":2021,"close":2127},"2024-06-04",41.56,{"symbol":5,"time":2129,"open":1987,"high":1871,"low":855,"close":913},"2024-06-03",{"symbol":5,"time":2131,"open":890,"high":990,"low":914,"close":976},"2024-05-31",{"symbol":5,"time":2133,"open":802,"high":949,"low":1702,"close":1753},"2024-05-30",{"symbol":5,"time":2135,"open":1020,"high":1029,"low":2136,"close":796},"2024-05-29",39,{"symbol":5,"time":2138,"open":886,"high":1061,"low":1024,"close":772},"2024-05-28",{"symbol":5,"time":2140,"open":827,"high":1035,"low":2141,"close":1035},"2024-05-24",39.5,{"symbol":5,"time":2143,"open":1673,"high":781,"low":2144,"close":2145},"2024-05-23",39.11,39.43,{"symbol":5,"time":2147,"open":2104,"high":1078,"low":783,"close":1061},"2024-05-22",{"symbol":5,"time":2149,"open":914,"high":1677,"low":1680,"close":783},"2024-05-21",{"symbol":5,"time":2151,"open":1003,"high":1669,"low":2034,"close":1677},"2024-05-20",{"symbol":5,"time":2153,"open":896,"high":897,"low":812,"close":826},"2024-05-17",{"symbol":5,"time":2155,"open":831,"high":1850,"low":890,"close":1091},"2024-05-16",{"symbol":5,"time":2157,"open":906,"high":895,"low":1850,"close":1654},"2024-05-15",{"symbol":5,"time":2159,"open":962,"high":1332,"low":864,"close":1654},"2024-05-14",{"symbol":5,"time":2161,"open":846,"high":905,"low":2040,"close":873},"2024-05-13",{"symbol":5,"time":2163,"open":767,"high":864,"low":1749,"close":1691},"2024-05-10",{"symbol":5,"time":2165,"open":827,"high":812,"low":1015,"close":1061},"2024-05-09",{"symbol":5,"time":2167,"open":798,"high":1008,"low":796,"close":766},"2024-05-08",{"symbol":5,"time":2169,"open":782,"high":764,"low":2054,"close":1676},"2024-05-07",{"symbol":5,"time":2171,"open":815,"high":807,"low":788,"close":1018},"2024-05-06",{"symbol":5,"time":2173,"open":2045,"high":2174,"low":2175,"close":801},"2024-05-03",39.2,38.75,{"symbol":5,"time":2177,"open":778,"high":766,"low":2175,"close":2178},"2024-05-02",38.93,{"symbol":5,"time":2180,"open":1018,"high":775,"low":2181,"close":2174},"2024-05-01",39.13,{"symbol":5,"time":2183,"open":2184,"high":820,"low":2185,"close":2186},"2024-04-30",39.91,39.44,39.49,{"symbol":5,"time":2188,"open":1007,"high":957,"low":883,"close":2040},"2024-04-29",{"symbol":5,"time":2190,"open":788,"high":1033,"low":808,"close":776},"2024-04-26",{"symbol":5,"time":2192,"open":1051,"high":825,"low":797,"close":802},"2024-04-25",{"symbol":5,"time":2194,"open":2141,"high":775,"low":1746,"close":2186},"2024-04-24",{"symbol":5,"time":2196,"open":809,"high":842,"low":803,"close":2104},"2024-04-23",{"symbol":5,"time":2198,"open":1102,"high":1884,"low":2199,"close":1055},"2024-04-22",38.56,{"symbol":5,"time":2201,"open":881,"high":860,"low":887,"close":1654},"2024-04-19",{"symbol":5,"time":2203,"open":816,"high":835,"low":1749,"close":843},"2024-04-18",{"symbol":5,"time":2205,"open":816,"high":887,"low":2107,"close":1672},"2024-04-17",{"symbol":5,"time":2207,"open":926,"high":890,"low":1008,"close":1019},"2024-04-16",{"symbol":5,"time":2209,"open":926,"high":1072,"low":816,"close":926},"2024-04-15",{"symbol":5,"time":2211,"open":1078,"high":921,"low":776,"close":886},"2024-04-12",{"symbol":5,"time":2213,"open":2214,"high":900,"low":2040,"close":1088},"2024-04-11",40.45,{"symbol":5,"time":2216,"open":950,"high":946,"low":1033,"close":850},"2024-04-10",{"symbol":5,"time":2218,"open":989,"high":1987,"low":873,"close":997},"2024-04-09",{"symbol":5,"time":2220,"open":292,"high":1298,"low":1983,"close":998},"2024-04-08",{"symbol":5,"time":2222,"open":303,"high":290,"low":289,"close":292},"2024-04-05",{"symbol":5,"time":2224,"open":1269,"high":1373,"low":290,"close":304},"2024-04-04",{"symbol":5,"time":2226,"open":1551,"high":312,"low":1288,"close":1320},"2024-04-03",{"symbol":5,"time":2228,"open":1487,"high":286,"low":2229,"close":1367},"2024-04-02",42.26,{"symbol":5,"time":2231,"open":326,"high":296,"low":1550,"close":1383},"2024-04-01",{"symbol":5,"time":2233,"open":1884,"high":1298,"low":314,"close":1408},"2024-03-28",{"symbol":5,"time":2235,"open":1345,"high":1876,"low":1345,"close":1098},"2024-03-27",{"symbol":5,"time":2237,"open":1095,"high":904,"low":858,"close":1853},"2024-03-26",{"symbol":5,"time":2239,"open":1656,"high":901,"low":863,"close":1071},"2024-03-25",{"symbol":5,"time":2241,"open":944,"high":1690,"low":2034,"close":2099},"2024-03-22",{"symbol":5,"time":2243,"open":1677,"high":962,"low":887,"close":873},"2024-03-21",{"symbol":5,"time":2245,"open":1033,"high":872,"low":781,"close":1677},"2024-03-20",{"symbol":5,"time":2247,"open":1664,"high":1003,"low":767,"close":918},"2024-03-19",{"symbol":5,"time":2249,"open":766,"high":1033,"low":1020,"close":876},"2024-03-18",{"symbol":5,"time":2251,"open":1673,"high":876,"low":2252,"close":2186},"2024-03-15",39.14,{"symbol":5,"time":2254,"open":881,"high":826,"low":2185,"close":1019},"2024-03-14",{"symbol":5,"time":2256,"open":831,"high":1075,"low":826,"close":921},"2024-03-13",{"symbol":5,"time":2258,"open":1012,"high":921,"low":1007,"close":843},"2024-03-12",{"symbol":5,"time":2260,"open":1008,"high":851,"low":787,"close":843},"2024-03-11",{"symbol":5,"time":2262,"open":1027,"high":1664,"low":1681,"close":827},"2024-03-08",{"symbol":5,"time":2264,"open":914,"high":1687,"low":1015,"close":782},"2024-03-07",{"symbol":5,"time":2266,"open":1072,"high":2099,"low":1019,"close":876},"2024-03-06",{"symbol":5,"time":2268,"open":1072,"high":859,"low":820,"close":1072},"2024-03-05",{"symbol":5,"time":2270,"open":820,"high":1753,"low":827,"close":1669},"2024-03-04",{"symbol":5,"time":2272,"open":842,"high":831,"low":1019,"close":882},"2024-03-01",{"symbol":5,"time":2274,"open":914,"high":851,"low":816,"close":1038},"2024-02-29",{"symbol":5,"time":2276,"open":1033,"high":971,"low":771,"close":914},"2024-02-28",{"symbol":5,"time":2278,"open":776,"high":887,"low":2145,"close":876},"2024-02-27",{"symbol":5,"time":2280,"open":1655,"high":1068,"low":2145,"close":792},"2024-02-26",{"symbol":5,"time":2282,"open":1068,"high":976,"low":832,"close":946},"2024-02-23",{"symbol":5,"time":2284,"open":906,"high":1043,"low":926,"close":836},"2024-02-22",{"symbol":5,"time":2286,"open":1654,"high":1331,"low":2099,"close":1345},"2024-02-21",{"symbol":5,"time":2288,"open":897,"high":895,"low":872,"close":1075},"2024-02-20",{"symbol":5,"time":2290,"open":831,"high":860,"low":1035,"close":1654},"2024-02-16",{"symbol":5,"time":2292,"open":971,"high":2005,"low":1078,"close":962},"2024-02-15",{"symbol":5,"time":2294,"open":869,"high":873,"low":918,"close":970},"2024-02-14",{"symbol":5,"time":2296,"open":882,"high":832,"low":776,"close":843},"2024-02-13",{"symbol":5,"time":2298,"open":2299,"high":835,"low":782,"close":914},"2024-02-12",39.73,{"symbol":5,"time":2301,"open":1007,"high":2040,"low":1020,"close":886},"2024-02-09",{"symbol":5,"time":2303,"open":765,"high":2099,"low":2185,"close":2184},"2024-02-08",{"symbol":5,"time":2305,"open":1345,"high":1648,"low":949,"close":864},"2024-02-07",{"symbol":5,"time":2307,"open":1877,"high":1980,"low":1336,"close":1345},"2024-02-06",{"symbol":5,"time":2309,"open":330,"high":1359,"low":990,"close":760},"2024-02-05",{"symbol":5,"time":2311,"open":295,"high":280,"low":2312,"close":1867},"2024-02-02",41.83,{"symbol":5,"time":2314,"open":286,"high":2315,"low":2316,"close":1328},"2024-02-01",42.72,41.97,{"symbol":5,"time":2318,"open":1792,"high":1264,"low":2319,"close":285},"2024-01-31",42.04,{"symbol":5,"time":2321,"open":330,"high":1302,"low":1400,"close":280},"2024-01-30",{"symbol":5,"time":2323,"open":292,"high":323,"low":297,"close":1319},"2024-01-29",{"symbol":5,"time":2325,"open":1296,"high":1328,"low":1389,"close":1305},"2024-01-26",{"symbol":5,"time":2327,"open":1340,"high":1487,"low":1870,"close":1296},"2024-01-25",{"symbol":5,"time":2329,"open":1511,"high":296,"low":982,"close":990},"2024-01-24",{"symbol":5,"time":2331,"open":1998,"high":303,"low":962,"close":1511},"2024-01-23",{"symbol":5,"time":2333,"open":1701,"high":886,"low":1676,"close":764},"2024-01-22",{"symbol":5,"time":2335,"open":2336,"high":2145,"low":2337,"close":1018},"2024-01-19",39.07,38.69,{"symbol":5,"time":2339,"open":2340,"high":822,"low":2341,"close":1746},"2024-01-18",38.53,38.46,{"symbol":5,"time":2343,"open":2050,"high":2145,"low":2344,"close":1709},"2024-01-17",38.67,{"symbol":5,"time":2346,"open":2347,"high":807,"low":1716,"close":1051},"2024-01-16",38.58,{"symbol":5,"time":2349,"open":2350,"high":1040,"low":2351,"close":2199},"2024-01-12",38.19,38.17,{"symbol":5,"time":2353,"open":2354,"high":2354,"low":2355,"close":2356},"2024-01-11",39.03,37.56,37.9,{"symbol":5,"time":2358,"open":804,"high":796,"low":2359,"close":804},"2024-01-10",38.66,{"symbol":5,"time":2361,"open":793,"high":793,"low":1040,"close":2362},"2024-01-09",39.04,{"symbol":5,"time":2364,"open":970,"high":921,"low":766,"close":914},"2024-01-08",{"symbol":5,"time":2366,"open":1029,"high":2099,"low":2112,"close":882},"2024-01-05",{"symbol":5,"time":2368,"open":776,"high":816,"low":772,"close":1697},"2024-01-04",{"symbol":5,"time":2370,"open":782,"high":886,"low":2181,"close":1684},"2024-01-03",{"symbol":5,"time":2372,"open":2373,"high":1715,"low":2374,"close":2375},"2024-01-02",37.73,37.68,38.88,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":2380,"close":2381},"2023-12-29",37.38,37.76,37.32,37.7,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":2386,"close":2387},"2023-12-28",37.18,37.72,37.15,37.49,{"symbol":5,"time":2389,"open":2390,"high":2391,"low":2392,"close":2393},"2023-12-27",37.33,37.46,37.2,37.31,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2393,"close":2398},"2023-12-26",37.44,37.64,37.48,{"symbol":5,"time":2400,"open":2401,"high":2402,"low":2403,"close":2387},"2023-12-22",37.42,37.78,37.4,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2409},"2023-12-21",37.35,37.55,37.21,37.43,{"symbol":5,"time":2411,"open":2412,"high":2373,"low":2413,"close":2414},"2023-12-20",37.5,37.28,37.3,{"symbol":5,"time":2416,"open":2417,"high":1735,"low":2387,"close":2418},"2023-12-19",37.6,37.57,{"symbol":5,"time":2420,"open":2385,"high":2421,"low":2422,"close":2423},"2023-12-18",37.8,37.27,37.67,{"symbol":5,"time":2425,"open":2407,"high":1730,"low":2426,"close":2427},"2023-12-15",37.14,37.37,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2384,"close":2432},"2023-12-14",37.25,37.98,37.87,{"symbol":5,"time":2434,"open":2435,"high":2386,"low":2436,"close":2437},"2023-12-13",37.08,36.46,36.99,{"symbol":5,"time":2439,"open":2418,"high":2397,"low":2440,"close":2414},"2023-12-12",37.17,{"symbol":5,"time":2442,"open":2443,"high":1062,"low":2398,"close":2423},"2023-12-11",38.29,{"symbol":5,"time":2445,"open":2359,"high":803,"low":2446,"close":2447},"2023-12-08",38.01,38.25,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":1724,"close":2452},"2023-12-07",38.55,38.73,38.65,{"symbol":5,"time":2454,"open":2447,"high":2375,"low":2455,"close":2456},"2023-12-06",38.08,38.5,{"symbol":5,"time":2458,"open":1716,"high":2450,"low":2459,"close":1714},"2023-12-05",38.09,{"symbol":5,"time":2461,"open":1063,"high":2462,"low":2463,"close":2464},"2023-12-04",38.57,38.03,38.04,{"symbol":5,"time":2466,"open":1063,"high":2467,"low":2468,"close":2347},"2023-12-01",38.61,38.27,{"symbol":5,"time":2470,"open":1730,"high":1745,"low":2471,"close":1729},"2023-11-30",37.82,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":2474,"close":2379},"2023-11-29",37.53,37.89,{"symbol":5,"time":2477,"open":2406,"high":2478,"low":2392,"close":2479},"2023-11-28",37.51,37.47,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2484,"close":2406},"2023-11-27",37.45,37.54,37.29,{"symbol":5,"time":2486,"open":2482,"high":2418,"low":2414,"close":2487},"2023-11-24",37.41,{"symbol":5,"time":2489,"open":2390,"high":2490,"low":2491,"close":2406},"2023-11-22",37.52,37.22,{"symbol":5,"time":2493,"open":2494,"high":2482,"low":2495,"close":2430},"2023-11-21",36.86,36.85,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2501},"2023-11-20",36.28,36.87,36.2,36.73,{"symbol":5,"time":2503,"open":2504,"high":2504,"low":2505,"close":2506},"2023-11-17",36.38,36.08,36.23,{"symbol":5,"time":2508,"open":2505,"high":2504,"low":2509,"close":2510},"2023-11-16",35.93,36.18,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2515,"close":2516},"2023-11-15",35.88,36.11,35.84,36,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2521,"close":2513},"2023-11-14",36.01,36.1,35.81,{"symbol":5,"time":2523,"open":2524,"high":2510,"low":2525,"close":2526},"2023-11-13",35.64,35.41,35.82,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2531,"close":2532},"2023-11-10",35.91,35.92,35.4,35.71,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2023-11-09",35.87,36.05,35.46,35.62,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2023-11-08",35.94,35.98,35.6,35.77,{"symbol":5,"time":2546,"open":2547,"high":2520,"low":2548,"close":2541},"2023-11-07",35.7,35.65,{"symbol":5,"time":2550,"open":2542,"high":2551,"low":2538,"close":2524},"2023-11-06",36.03,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2541,"close":2556},"2023-11-03",35.99,36.37,36.02,{"symbol":5,"time":2558,"open":2559,"high":2541,"low":2559,"close":2560},"2023-11-02",35.31,35.9,{"symbol":5,"time":2562,"open":2525,"high":2563,"low":2564,"close":2531},"2023-11-01",35.56,35.15,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":2569,"close":2570},"2023-10-31",34.71,35.21,34.67,35.13,{"symbol":5,"time":2572,"open":2573,"high":2574,"low":2573,"close":2575},"2023-10-30",33.84,34.8,34.62,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2023-10-27",34.38,34.59,33.34,33.44,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2586,"close":2587},"2023-10-26",33.66,34.7,33.64,34.47,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":2592,"close":2593},"2023-10-25",34.5,34.61,33.6,33.69,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2598,"close":2599},"2023-10-24",33.15,34.46,32.97,34.3,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2605},"2023-10-23",31.48,31.66,31.26,31.39,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2610,"close":2608},"2023-10-20",31.57,32.14,31.55,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2615,"close":2616},"2023-10-19",31.42,31.97,31.4,31.58,{"symbol":5,"time":2618,"open":2613,"high":2602,"low":2619,"close":2620},"2023-10-18",30.99,31.05,{"symbol":5,"time":2622,"open":2623,"high":2624,"low":2625,"close":2626},"2023-10-17",31.11,31.54,31.1,31.51,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":2632},"2023-10-16",30.84,31.32,30.62,31.25,{"symbol":5,"time":2634,"open":2635,"high":2605,"low":2636,"close":2637},"2023-10-13",31.08,30.64,30.67,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2642,"close":2643},"2023-10-12",31.33,31.37,30.65,30.91,{"symbol":5,"time":2645,"open":2646,"high":2614,"low":2647,"close":2648},"2023-10-11",31.83,31.41,31.46,{"symbol":5,"time":2650,"open":2602,"high":2651,"low":2630,"close":2652},"2023-10-10",31.8,31.76,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2655,"close":2657},"2023-10-09",30.74,31.5,31.45,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2663},"2023-10-06",30.94,31,30.14,30.85,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2669},"2023-10-05",31.56,31.92,31.38,31.82,{"symbol":5,"time":2671,"open":2672,"high":2614,"low":2615,"close":2624},"2023-10-04",31.79,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2678},"2023-10-03",31.7,32.01,31.61,31.98,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2652},"2023-10-02",32.44,32.47,31.73,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":2688,"close":2689},"2023-09-29",32.62,32.75,32.37,32.41,{"symbol":5,"time":2691,"open":2692,"high":2686,"low":2692,"close":2693},"2023-09-28",32.4,32.55,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2698,"close":2692},"2023-09-27",32.95,33.01,32.31,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2704},"2023-09-26",32.89,33.17,32.81,32.99,{"symbol":5,"time":2706,"open":2702,"high":2707,"low":2708,"close":2709},"2023-09-25",33.25,32.87,33.16,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2714,"close":2715},"2023-09-22",33.26,33.51,32.93,33.28,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2712,"close":2720},"2023-09-21",33.52,33.85,33.29,[2722,2728,2733,2738,2743,2748,2753,2758,2763,2768,2773,2778,2783,2788,2792,2797,2802,2807,2812,2817,2822,2825,2830,2834,2839,2844,2849,2854,2859,2864,2869,2874,2879,2884,2889,2894,2899,2904,2909,2914,2919,2924,2929,2934,2939,2944,2949,2954,2959,2964,2969,2974,2979,2984,2988,2993,2997,3002,3007,3011,3015,3020,3025,3030,3035,3040,3045,3050,3055,3060,3065,3070,3074,3079,3084,3088,3093,3098,3102,3107,3112,3117,3122,3127,3132,3137,3141,3146,3151,3156,3160,3164,3169,3174,3178,3183,3188,3193,3198,3203,3208,3213,3218,3223,3228,3233,3238,3242,3247,3252,3257,3262,3267,3272,3277,3282,3287,3292,3297,3302,3307,3312,3317,3322,3327,3332,3337,3342,3347,3352,3357,3362,3367,3372,3377,3382,3387,3392,3397,3402,3407,3412,3417,3422,3427,3432,3437,3442,3447,3452,3457,3461,3466,3471,3476,3481,3486,3491,3496,3500,3505,3509,3514,3519,3524,3529,3534,3539,3543,3546,3551,3556,3560,3564,3567,3571,3575,3580,3583,3588,3593,3598,3603,3607,3612,3617,3621,3625,3629,3634,3639,3644,3648,3653,3657,3662,3667,3672,3677,3682,3686,3691,3696,3701,3706,3711,3716,3721,3726,3730,3734,3739,3742,3747,3752,3757,3762,3766,3768,3772,3777,3782,3786,3791,3795,3800,3805,3810,3813,3818,3823,3828,3833,3836,3841,3846,3851,3855,3860,3864,3869,3873,3878,3883,3888,3893,3898,3903,3908,3912,3916,3920,3925,3930,3935,3940,3945,3950,3955,3960,3965,3969,3974,3979,3984,3989,3993],{"symbol":2723,"time":26,"open":2724,"high":2725,"low":2726,"close":2727},"SPY",761.31,762,757.97,761.69,{"symbol":2723,"time":32,"open":2729,"high":2730,"low":2731,"close":2732},763.15,763.57,759.96,762.6,{"symbol":2723,"time":38,"open":2734,"high":2735,"low":2736,"close":2737},759.5,761.67,749.6,754.05,{"symbol":2723,"time":44,"open":2739,"high":2740,"low":2741,"close":2742},760.12,760.35,756.15,757.39,{"symbol":2723,"time":49,"open":2744,"high":2745,"low":2746,"close":2747},759,763.52,757.93,760.88,{"symbol":2723,"time":55,"open":2749,"high":2750,"low":2751,"close":2752},764.72,766.38,763.6,764.29,{"symbol":2723,"time":61,"open":2754,"high":2755,"low":2756,"close":2757},758.03,760.11,756.64,757.83,{"symbol":2723,"time":66,"open":2759,"high":2760,"low":2761,"close":2762},764.08,764.47,760.94,762.4,{"symbol":2723,"time":72,"open":2764,"high":2765,"low":2766,"close":2767},769.07,769.7,765.14,765.96,{"symbol":2723,"time":78,"open":2769,"high":2770,"low":2771,"close":2772},772.01,772.87,769,770.19,{"symbol":2723,"time":84,"open":2774,"high":2775,"low":2776,"close":2777},767.9,774.03,767.45,773.17,{"symbol":2723,"time":88,"open":2779,"high":2780,"low":2781,"close":2782},762.45,766.43,761.73,765.16,{"symbol":2723,"time":92,"open":2784,"high":2785,"low":2786,"close":2787},762.01,764.67,759.48,761.78,{"symbol":2723,"time":96,"open":2789,"high":2790,"low":2749,"close":2791},767.33,768,767.05,{"symbol":2723,"time":102,"open":2793,"high":2794,"low":2795,"close":2796},771.76,775.3,768.31,769.35,{"symbol":2723,"time":108,"open":2798,"high":2799,"low":2800,"close":2801},768.5,772.36,767.16,771.1,{"symbol":2723,"time":113,"open":2803,"high":2804,"low":2805,"close":2806},764.73,767.35,763.93,766.08,{"symbol":2723,"time":117,"open":2808,"high":2809,"low":2810,"close":2811},766.16,766.78,763.05,765.91,{"symbol":2723,"time":122,"open":2813,"high":2814,"low":2815,"close":2816},764.78,765.22,762.08,763.47,{"symbol":2723,"time":127,"open":2818,"high":2819,"low":2820,"close":2821},766.05,767.85,764.17,765.72,{"symbol":2723,"time":133,"open":2767,"high":2823,"low":2824,"close":2732},768.15,762.04,{"symbol":2723,"time":139,"open":2826,"high":2827,"low":2828,"close":2829},770.36,772.47,768.1,769.06,{"symbol":2723,"time":144,"open":2831,"high":2832,"low":2833,"close":2776},768.7,769.5,766.92,{"symbol":2723,"time":150,"open":2835,"high":2836,"low":2837,"close":2838},776.18,776.78,772.51,772.67,{"symbol":2723,"time":156,"open":2840,"high":2841,"low":2842,"close":2843},778.54,778.8,775.43,776.34,{"symbol":2723,"time":161,"open":2845,"high":2846,"low":2847,"close":2848},774.87,779.37,774.11,777.88,{"symbol":2723,"time":166,"open":2850,"high":2851,"low":2852,"close":2853},774.71,774.9,771.28,772.49,{"symbol":2723,"time":172,"open":2855,"high":2856,"low":2857,"close":2858},774.53,774.61,769.2,770.56,{"symbol":2723,"time":178,"open":2860,"high":2861,"low":2862,"close":2863},772.6,775.05,771.62,773.03,{"symbol":2723,"time":183,"open":2865,"high":2866,"low":2867,"close":2868},771.02,773.92,769.61,773.26,{"symbol":2723,"time":188,"open":2870,"high":2871,"low":2872,"close":2873},770.21,771.82,767.46,768.56,{"symbol":2723,"time":193,"open":2875,"high":2876,"low":2877,"close":2878},775.85,776.85,769.51,769.79,{"symbol":2723,"time":199,"open":2880,"high":2881,"low":2882,"close":2883},760.63,773.41,760.52,771.33,{"symbol":2723,"time":203,"open":2885,"high":2886,"low":2887,"close":2888},749.44,758.58,748.8,757.67,{"symbol":2723,"time":209,"open":2890,"high":2891,"low":2892,"close":2893},744.68,748.9,737.68,747.03,{"symbol":2723,"time":214,"open":2895,"high":2896,"low":2897,"close":2898},736.05,742.45,734.59,741.69,{"symbol":2723,"time":220,"open":2900,"high":2901,"low":2902,"close":2903},739.97,742.68,729.1,729.46,{"symbol":2723,"time":224,"open":2905,"high":2906,"low":2907,"close":2908},739.19,742.79,735.98,740.86,{"symbol":2723,"time":228,"open":2910,"high":2911,"low":2912,"close":2913},744.91,745.53,735.87,739.09,{"symbol":2723,"time":233,"open":2915,"high":2916,"low":2917,"close":2918},738.51,743.72,737.29,738.93,{"symbol":2723,"time":238,"open":2920,"high":2921,"low":2922,"close":2923},739.37,742.56,735.21,738.18,{"symbol":2723,"time":244,"open":2925,"high":2926,"low":2927,"close":2928},746.62,750.02,746.37,747.41,{"symbol":2723,"time":249,"open":2930,"high":2931,"low":2932,"close":2933},746.29,749.04,744.18,748.28,{"symbol":2723,"time":254,"open":2935,"high":2936,"low":2937,"close":2938},747.06,748.73,741.51,742.09,{"symbol":2723,"time":260,"open":2940,"high":2941,"low":2942,"close":2943},742.08,747.29,740.8,743.29,{"symbol":2723,"time":266,"open":2945,"high":2946,"low":2947,"close":2948},752.76,754.57,747.88,750.72,{"symbol":2723,"time":271,"open":2950,"high":2951,"low":2952,"close":2953},754.24,755.58,750.2,754.81,{"symbol":2723,"time":277,"open":2955,"high":2956,"low":2957,"close":2958},750.91,753.34,748.66,751.83,{"symbol":2723,"time":282,"open":2960,"high":2961,"low":2962,"close":2963},752.47,753.91,748,749.17,{"symbol":2723,"time":288,"open":2965,"high":2966,"low":2967,"close":2968},752.05,755.42,748.1,754.95,{"symbol":2723,"time":294,"open":2970,"high":2971,"low":2972,"close":2973},747.35,751.97,745.59,751.71,{"symbol":2723,"time":300,"open":2975,"high":2976,"low":2977,"close":2978},743.16,746.15,739.51,745.4,{"symbol":2723,"time":306,"open":2980,"high":2981,"low":2982,"close":2983},750.22,750.96,745.21,747.71,{"symbol":2723,"time":311,"open":2985,"high":2986,"low":2928,"close":2987},748.74,752.41,751.28,{"symbol":2723,"time":317,"open":2989,"high":2990,"low":2991,"close":2992},747.4,751.31,740.03,744.78,{"symbol":2723,"time":322,"open":2994,"high":2885,"low":2995,"close":2996},745,742.38,745.76,{"symbol":2723,"time":328,"open":2998,"high":2999,"low":3000,"close":3001},741.29,748.02,740.89,746.77,{"symbol":2723,"time":332,"open":3003,"high":3004,"low":3005,"close":3006},736.53,741.56,732.09,741,{"symbol":2723,"time":338,"open":3008,"high":3003,"low":3009,"close":3010},728.95,716.58,728.99,{"symbol":2723,"time":343,"open":3012,"high":2920,"low":3013,"close":3014},738.91,729.6,734.3,{"symbol":2723,"time":349,"open":3016,"high":3017,"low":3018,"close":3019},735.17,739.95,730.84,733.24,{"symbol":2723,"time":354,"open":3021,"high":3022,"low":3023,"close":3024},733.81,739.63,732.3,733.58,{"symbol":2723,"time":360,"open":3026,"high":3027,"low":3028,"close":3029},747.7,750.18,743.13,744.39,{"symbol":2723,"time":366,"open":3031,"high":3032,"low":3033,"close":3034},747.76,748.23,743.86,746.74,{"symbol":2723,"time":369,"open":3036,"high":3037,"low":3038,"close":3039},751.29,752.15,739.22,740.96,{"symbol":2723,"time":374,"open":3041,"high":3042,"low":3043,"close":3044},754.55,755.44,749.88,750.33,{"symbol":2723,"time":379,"open":3046,"high":3047,"low":3048,"close":3049},751.85,756.68,751.76,754.83,{"symbol":2723,"time":384,"open":3051,"high":3052,"low":3053,"close":3054},740.71,744.44,735.03,741.75,{"symbol":2723,"time":389,"open":3056,"high":3057,"low":3058,"close":3059},728.76,740,724.41,737.76,{"symbol":2723,"time":393,"open":3061,"high":3062,"low":3063,"close":3064},733.39,738.38,725.33,725.43,{"symbol":2723,"time":397,"open":3066,"high":3067,"low":3068,"close":3069},743.63,746.9,722.59,737.05,{"symbol":2723,"time":402,"open":3071,"high":3072,"low":3073,"close":3038},743.36,745.34,738.19,{"symbol":2723,"time":408,"open":3075,"high":3076,"low":3077,"close":3078},752.31,752.82,735.53,737.55,{"symbol":2723,"time":412,"open":3080,"high":3081,"low":3082,"close":3083},752.1,758.31,751.47,757.09,{"symbol":2723,"time":418,"open":3085,"high":3086,"low":3087,"close":2950},758.15,758.8,753.57,{"symbol":2723,"time":423,"open":3089,"high":3090,"low":3091,"close":3092},757.03,760.4,756.75,759.57,{"symbol":2723,"time":428,"open":3094,"high":3095,"low":3096,"close":3097},755.36,760.28,754.69,758.54,{"symbol":2723,"time":433,"open":3099,"high":3100,"low":3096,"close":3101},755.9,758.08,756.48,{"symbol":2723,"time":436,"open":3103,"high":3104,"low":3105,"close":3106},750.25,755.15,749.23,754.6,{"symbol":2723,"time":441,"open":3108,"high":3109,"low":3110,"close":3111},750.88,751.38,748.22,750.46,{"symbol":2723,"time":446,"open":3113,"high":3114,"low":3115,"close":3116},750.01,752.13,748.37,750.59,{"symbol":2723,"time":451,"open":3118,"high":3119,"low":3120,"close":3121},746.24,748.94,744.48,745.64,{"symbol":2723,"time":457,"open":3123,"high":3124,"low":3125,"close":3126},738.64,744.87,737.03,742.72,{"symbol":2723,"time":463,"open":3128,"high":3129,"low":3130,"close":3131},735.71,741.87,733.89,741.25,{"symbol":2723,"time":467,"open":3133,"high":3134,"low":3135,"close":3136},734.78,737.65,731.53,733.73,{"symbol":2723,"time":472,"open":3138,"high":3139,"low":3061,"close":3140},739.83,741.42,738.65,{"symbol":2723,"time":477,"open":3142,"high":3143,"low":3144,"close":3145},741.79,743.46,737.96,739.17,{"symbol":2723,"time":480,"open":3147,"high":3148,"low":3149,"close":3150},743.65,749.53,743.56,748.17,{"symbol":2723,"time":483,"open":3152,"high":3153,"low":3154,"close":3155},738.47,743.91,735.47,742.31,{"symbol":2723,"time":488,"open":3157,"high":3158,"low":3159,"close":2923},736.89,738.84,731.83,{"symbol":2723,"time":493,"open":3161,"high":3162,"low":3161,"close":3163},736.45,740.79,739.3,{"symbol":2723,"time":498,"open":3165,"high":3166,"low":3167,"close":3168},734.93,738.08,734.57,737.62,{"symbol":2723,"time":500,"open":3170,"high":3171,"low":3172,"close":3173},735.05,736.13,729.75,731.58,{"symbol":2723,"time":503,"open":3175,"high":2897,"low":3176,"close":3177},728.16,727.82,733.83,{"symbol":2723,"time":506,"open":3179,"high":3180,"low":3181,"close":3182},721.77,725.04,721.49,723.77,{"symbol":2723,"time":509,"open":3184,"high":3185,"low":3186,"close":3187},720.07,722.12,714.99,718.01,{"symbol":2723,"time":514,"open":3189,"high":3190,"low":3191,"close":3192},721.25,724.87,720.47,720.65,{"symbol":2723,"time":516,"open":3194,"high":3195,"low":3196,"close":3197},714.63,719.79,710.45,718.66,{"symbol":2723,"time":521,"open":3199,"high":3200,"low":3201,"close":3202},711,712.2,708.37,711.58,{"symbol":2723,"time":525,"open":3204,"high":3205,"low":3206,"close":3207},711.82,712.88,709.25,711.69,{"symbol":2723,"time":528,"open":3209,"high":3210,"low":3211,"close":3212},713.17,715.63,712.3,715.17,{"symbol":2723,"time":532,"open":3214,"high":3215,"low":3216,"close":3217},710.75,714.47,709.01,713.94,{"symbol":2723,"time":534,"open":3219,"high":3220,"low":3221,"close":3222},709.5,712.36,702.28,708.45,{"symbol":2723,"time":539,"open":3224,"high":3225,"low":3226,"close":3227},709.15,711.45,708.22,711.21,{"symbol":2723,"time":545,"open":3229,"high":3230,"low":3231,"close":3232},710.28,711.28,702.64,704.08,{"symbol":2723,"time":550,"open":3234,"high":3235,"low":3236,"close":3237},708.78,709.91,706.14,708.72,{"symbol":2723,"time":552,"open":3236,"high":3239,"low":3240,"close":3241},712.39,705.76,710.14,{"symbol":2723,"time":556,"open":3243,"high":3244,"low":3245,"close":3246},701.06,702.78,698.53,701.66,{"symbol":2723,"time":559,"open":3248,"high":3249,"low":3250,"close":3251},695.26,700.28,694.2,699.94,{"symbol":2723,"time":564,"open":3253,"high":3254,"low":3255,"close":3256},687.69,694.58,687.66,694.46,{"symbol":2723,"time":569,"open":3258,"high":3259,"low":3260,"close":3261},677.41,686.3,676.58,686.1,{"symbol":2723,"time":572,"open":3263,"high":3264,"low":3265,"close":3266},681.32,682.03,678.45,679.46,{"symbol":2723,"time":575,"open":3268,"high":3269,"low":3270,"close":3271},674.84,681.16,673.77,679.91,{"symbol":2723,"time":579,"open":3273,"high":3274,"low":3275,"close":3276},676.39,677.08,671.46,676.01,{"symbol":2723,"time":581,"open":3278,"high":3279,"low":3280,"close":3281},656.65,659.61,651.06,659.22,{"symbol":2723,"time":587,"open":3283,"high":3284,"low":3285,"close":3286},655.86,659.72,655.52,658.93,{"symbol":2723,"time":593,"open":3288,"high":3289,"low":3290,"close":3291},646.42,658.2,645.11,655.83,{"symbol":2723,"time":596,"open":3293,"high":3294,"low":3295,"close":3296},653.9,658.52,653,655.24,{"symbol":2723,"time":601,"open":3298,"high":3299,"low":3300,"close":3301},638.94,651.54,637.98,650.34,{"symbol":2723,"time":604,"open":3303,"high":3304,"low":3305,"close":3306},640.11,640.37,629.28,631.97,{"symbol":2723,"time":607,"open":3308,"high":3309,"low":3310,"close":3311},642.5,642.66,633.11,634.09,{"symbol":2723,"time":610,"open":3313,"high":3314,"low":3315,"close":3316},652.06,654.85,644.82,645.09,{"symbol":2723,"time":615,"open":3318,"high":3319,"low":3320,"close":3321},658.67,660.89,654.24,656.82,{"symbol":2723,"time":619,"open":3323,"high":3324,"low":3325,"close":3326},651.32,657.03,649.88,653.18,{"symbol":2723,"time":624,"open":3328,"high":3329,"low":3330,"close":3331},658.07,662.62,653.94,655.38,{"symbol":2723,"time":630,"open":3333,"high":3334,"low":3335,"close":3336},656.51,656.69,644.72,648.57,{"symbol":2723,"time":633,"open":3338,"high":3339,"low":3340,"close":3341},656.97,662.98,655.17,659.8,{"symbol":2723,"time":637,"open":3343,"high":3344,"low":3345,"close":3346},668.36,669.72,661.19,661.43,{"symbol":2723,"time":640,"open":3348,"high":3349,"low":3350,"close":3351},672.39,674.44,669.7,670.79,{"symbol":2723,"time":645,"open":3353,"high":3354,"low":3355,"close":3356},668.38,672.07,667.12,669.03,{"symbol":2723,"time":650,"open":3358,"high":3359,"low":3360,"close":3361},669.27,672.34,661.36,662.29,{"symbol":2723,"time":654,"open":3363,"high":3364,"low":3365,"close":3366},671.16,671.65,665.87,666.06,{"symbol":2723,"time":658,"open":3368,"high":3369,"low":3370,"close":3371},677.58,680.08,673.34,676.33,{"symbol":2723,"time":662,"open":3373,"high":3374,"low":3375,"close":3376},677.72,683.36,674.76,677.18,{"symbol":2723,"time":664,"open":3378,"high":3379,"low":3380,"close":3381},666.39,679.92,662.39,678.27,{"symbol":2723,"time":667,"open":3383,"high":3384,"low":3385,"close":3386},673.41,676.11,669.76,672.38,{"symbol":2723,"time":671,"open":3388,"high":3389,"low":3390,"close":3391},682.08,685.53,675.61,681.31,{"symbol":2723,"time":676,"open":3393,"high":3394,"low":3395,"close":3396},681.63,687.09,679.62,685.13,{"symbol":2723,"time":680,"open":3398,"high":3399,"low":3400,"close":3401},675.06,682.61,669.66,680.33,{"symbol":2723,"time":682,"open":3403,"high":3404,"low":3405,"close":3406},678.7,688.62,678.02,686.38,{"symbol":2723,"time":686,"open":3408,"high":3409,"low":3410,"close":3411},683.09,686.86,681.64,685.99,{"symbol":2723,"time":688,"open":3413,"high":3414,"low":3415,"close":3416},693.28,693.3,684.35,689.3,{"symbol":2723,"time":693,"open":3418,"high":3419,"low":3420,"close":3421},690.18,693.68,690.1,693.15,{"symbol":2723,"time":697,"open":3423,"high":3424,"low":3425,"close":3426},681.9,688.35,680,687.35,{"symbol":2723,"time":700,"open":3428,"high":3429,"low":3430,"close":3431},687.83,690,680.37,682.39,{"symbol":2723,"time":705,"open":3433,"high":3434,"low":3435,"close":3436},682.32,690.06,681.73,689.43,{"symbol":2723,"time":708,"open":3438,"high":3439,"low":3440,"close":3441},683.84,686.18,681.55,684.48,{"symbol":2723,"time":711,"open":3443,"high":3444,"low":3445,"close":3446},684.02,689.15,682.83,686.29,{"symbol":2723,"time":715,"open":3448,"high":3449,"low":3450,"close":3451},680.14,684.94,675.78,682.85,{"symbol":2723,"time":721,"open":3453,"high":3454,"low":3455,"close":3456},681.69,686.28,677.52,681.75,{"symbol":2723,"time":725,"open":3458,"high":3459,"low":3430,"close":3460},694.24,695.35,681.27,{"symbol":2723,"time":729,"open":3462,"high":3463,"low":3464,"close":3465},696.39,697.14,689.18,691.96,{"symbol":2723,"time":732,"open":3467,"high":3468,"low":3469,"close":3470},694.95,696.54,691.66,692.12,{"symbol":2723,"time":736,"open":3472,"high":3473,"low":3474,"close":3475},689.42,695.87,688.34,693.95,{"symbol":2723,"time":740,"open":3477,"high":3478,"low":3479,"close":3480},681.46,692.31,680.85,690.62,{"symbol":2723,"time":743,"open":3482,"high":3483,"low":3484,"close":3485},680.94,683.69,675.79,677.62,{"symbol":2723,"time":746,"open":3487,"high":3488,"low":3489,"close":3490},690.35,691.45,681.76,686.19,{"symbol":2723,"time":750,"open":3492,"high":3493,"low":3494,"close":3495},696.21,696.96,684.03,689.53,{"symbol":2723,"time":754,"open":3497,"high":3498,"low":3472,"close":3499},689.58,696.93,695.41,{"symbol":2723,"time":757,"open":3501,"high":3502,"low":3503,"close":3504},691.79,694.21,687.12,691.97,{"symbol":2723,"time":763,"open":3462,"high":3506,"low":3507,"close":3508},697.06,684.83,694.04,{"symbol":2723,"time":769,"open":3510,"high":3511,"low":3512,"close":3513},697.05,697.84,693.94,695.42,{"symbol":2723,"time":774,"open":3515,"high":3516,"low":3517,"close":3518},694.18,696.53,693.57,695.49,{"symbol":2723,"time":780,"open":3520,"high":3521,"low":3522,"close":3523},690.49,694.13,689.92,692.73,{"symbol":2723,"time":785,"open":3525,"high":3526,"low":3527,"close":3528},688.15,690.96,687.16,689.23,{"symbol":2723,"time":791,"open":3530,"high":3531,"low":3532,"close":3533},689.85,691.13,686.92,688.98,{"symbol":2723,"time":795,"open":3535,"high":3536,"low":3537,"close":3538},679.65,688.74,678.13,685.4,{"symbol":2723,"time":800,"open":3540,"high":3541,"low":3542,"close":3368},681.49,684.77,676.57,{"symbol":2723,"time":806,"open":3544,"high":3545,"low":3420,"close":3469},693.66,694.25,{"symbol":2723,"time":811,"open":3547,"high":3548,"low":3549,"close":3550},694.57,695.45,691.25,692.24,{"symbol":2723,"time":814,"open":3552,"high":3553,"low":3554,"close":3555},691,691.72,686.04,690.36,{"symbol":2723,"time":818,"open":3518,"high":3557,"low":3558,"close":3559},696.09,691.35,693.77,{"symbol":2723,"time":824,"open":3561,"high":3557,"low":3562,"close":3563},690.68,690.63,695.16,{"symbol":2723,"time":829,"open":3562,"high":3565,"low":3464,"close":3566},695.31,694.07,{"symbol":2723,"time":834,"open":3568,"high":3480,"low":3569,"close":3570},688.82,687.49,689.51,{"symbol":2723,"time":839,"open":3572,"high":3573,"low":3574,"close":3497},692.19,693.96,689.32,{"symbol":2723,"time":845,"open":3576,"high":3577,"low":3578,"close":3579},687.93,692.32,687.78,691.81,{"symbol":2723,"time":848,"open":3581,"high":3436,"low":3406,"close":3582},686.54,687.72,{"symbol":2723,"time":853,"open":3584,"high":3585,"low":3586,"close":3587},685.71,686.87,679.82,683.17,{"symbol":2723,"time":857,"open":3589,"high":3590,"low":3591,"close":3592},687.14,687.36,681.71,681.92,{"symbol":2723,"time":862,"open":3594,"high":3595,"low":3596,"close":3597},687.45,688.56,686.58,687.01,{"symbol":2723,"time":867,"open":3599,"high":3600,"low":3601,"close":3602},687.54,689.2,686.07,687.85,{"symbol":2723,"time":871,"open":3604,"high":3469,"low":3605,"close":3606},690.64,689.27,690.31,{"symbol":2723,"time":875,"open":3608,"high":3609,"low":3610,"close":3611},687.95,690.83,687.8,690.38,{"symbol":2723,"time":880,"open":3613,"high":3614,"low":3615,"close":3616},683.92,688.2,683.87,687.96,{"symbol":2723,"time":885,"open":3618,"high":3619,"low":3620,"close":3507},683.94,685.36,680.59,{"symbol":2723,"time":889,"open":3622,"high":3623,"low":3624,"close":3620},676.59,681.09,676.47,{"symbol":2723,"time":893,"open":3626,"high":3627,"low":3628,"close":3624},677.6,680.74,674.9,{"symbol":2723,"time":899,"open":3630,"high":3631,"low":3632,"close":3633},679.89,680.44,671.2,671.4,{"symbol":2723,"time":903,"open":3635,"high":3636,"low":3637,"close":3638},679.23,681.08,674.98,678.87,{"symbol":2723,"time":908,"open":3640,"high":3641,"low":3642,"close":3643},685.74,685.76,679.25,680.73,{"symbol":2723,"time":911,"open":3645,"high":3646,"low":3647,"close":3489},688.17,688.88,679.17,{"symbol":2723,"time":917,"open":3649,"high":3650,"low":3651,"close":3652},685.14,689.25,682.17,689.17,{"symbol":2723,"time":920,"open":3654,"high":3655,"low":3391,"close":3656},682.56,688.97,687.57,{"symbol":2723,"time":923,"open":3658,"high":3659,"low":3660,"close":3661},683.15,685.39,682.59,683.04,{"symbol":2723,"time":928,"open":3663,"high":3664,"low":3665,"close":3666},686.59,686.64,681.57,683.63,{"symbol":2723,"time":933,"open":3668,"high":3669,"low":3670,"close":3671},685.47,688.39,684.58,685.69,{"symbol":2723,"time":939,"open":3673,"high":3674,"low":3675,"close":3676},685.3,685.37,681.34,684.39,{"symbol":2723,"time":943,"open":3678,"high":3679,"low":3680,"close":3681},680.57,684.91,679.69,683.89,{"symbol":2723,"time":948,"open":3592,"high":3683,"low":3684,"close":3685},683.82,679.33,681.53,{"symbol":2723,"time":952,"open":3687,"high":3688,"low":3689,"close":3690},678.81,682.99,678.74,680.27,{"symbol":2723,"time":956,"open":3692,"high":3693,"low":3694,"close":3695},680.86,683.67,680.5,683.39,{"symbol":2723,"time":961,"open":3697,"high":3698,"low":3699,"close":3700},677.63,681.7,676.72,679.68,{"symbol":2723,"time":966,"open":3702,"high":3703,"low":3704,"close":3705},668.63,676.21,664.48,675.02,{"symbol":2723,"time":968,"open":3707,"high":3708,"low":3709,"close":3710},662.69,670.06,661.59,668.73,{"symbol":2723,"time":973,"open":3712,"high":3713,"low":3714,"close":3715},655.05,664.55,650.85,659.03,{"symbol":2723,"time":975,"open":3717,"high":3718,"low":3719,"close":3720},672.91,675.56,651.89,652.53,{"symbol":2723,"time":979,"open":3722,"high":3723,"low":3724,"close":3725},660.78,667.34,658.75,662.63,{"symbol":2723,"time":984,"open":3727,"high":3728,"low":3283,"close":3729},662.1,665.12,660.08,{"symbol":2723,"time":988,"open":3350,"high":3731,"low":3732,"close":3733},673.71,662.17,665.67,{"symbol":2723,"time":993,"open":3735,"high":3736,"low":3737,"close":3738},665.38,675.66,663.27,671.93,{"symbol":2723,"time":996,"open":3694,"high":3692,"low":3740,"close":3741},670.52,672.04,{"symbol":2723,"time":1000,"open":3743,"high":3744,"low":3745,"close":3746},684.79,684.96,680.95,683.38,{"symbol":2723,"time":1002,"open":3748,"high":3749,"low":3750,"close":3751},679.95,683.57,678.73,683,{"symbol":2723,"time":1006,"open":3753,"high":3754,"low":3755,"close":3756},677.24,682.18,675.03,681.44,{"symbol":2723,"time":1010,"open":3758,"high":3759,"low":3760,"close":3761},667.91,671.08,661.21,670.97,{"symbol":2723,"time":1014,"open":3624,"high":3763,"low":3764,"close":3765},677.38,668.72,670.31,{"symbol":2723,"time":1017,"open":3637,"high":3692,"low":3767,"close":3368},674.17,{"symbol":2723,"time":1022,"open":3384,"high":3769,"low":3770,"close":3771},679.96,674.58,675.24,{"symbol":2723,"time":1026,"open":3773,"high":3774,"low":3775,"close":3776},685.67,685.8,679.94,683.34,{"symbol":2723,"time":1031,"open":3778,"high":3779,"low":3780,"close":3781},685.04,685.08,679.24,682.06,{"symbol":2723,"time":1037,"open":3783,"high":3784,"low":3785,"close":3785},683.9,685.94,679.83,{"symbol":2723,"time":1042,"open":3787,"high":3788,"low":3789,"close":3790},688.72,689.7,682.87,687.39,{"symbol":2723,"time":1045,"open":3792,"high":3793,"low":3507,"close":3794},687.05,688.91,687.06,{"symbol":2723,"time":1049,"open":3796,"high":3797,"low":3798,"close":3799},682.73,685.54,682.12,685.24,{"symbol":2723,"time":1054,"open":3801,"high":3802,"low":3803,"close":3804},676.46,678.47,675.65,677.25,{"symbol":2723,"time":1060,"open":3806,"high":3807,"low":3808,"close":3809},668.12,672.71,667.8,671.76,{"symbol":2723,"time":1065,"open":3811,"high":3811,"low":3812,"close":3808},672,663.3,{"symbol":2723,"time":1067,"open":3814,"high":3815,"low":3816,"close":3817},671.44,672.99,669.98,671.29,{"symbol":2723,"time":1070,"open":3819,"high":3820,"low":3821,"close":3822},667.32,672.21,667.27,671.3,{"symbol":2723,"time":1074,"open":3824,"high":3825,"low":3826,"close":3827},659.5,665.76,658.14,664.39,{"symbol":2723,"time":1077,"open":3829,"high":3830,"low":3831,"close":3832},666.82,668.71,657.11,660.64,{"symbol":2723,"time":1080,"open":3829,"high":3834,"low":3286,"close":3835},670.23,665.17,{"symbol":2723,"time":1082,"open":3837,"high":3838,"low":3839,"close":3840},657.17,665.83,653.17,662.23,{"symbol":2723,"time":1086,"open":3842,"high":3843,"low":3844,"close":3845},660.65,665.13,659.77,663.04,{"symbol":2723,"time":1090,"open":3847,"high":3848,"low":3849,"close":3850},672.13,673.95,652.84,653.02,{"symbol":2723,"time":1093,"open":3852,"high":3853,"low":3854,"close":3363},673.53,673.94,669.21,{"symbol":2723,"time":1097,"open":3856,"high":3857,"low":3858,"close":3859},670.25,673.21,669.42,673.11,{"symbol":2723,"time":1100,"open":3861,"high":3815,"low":3862,"close":3863},672.54,667.67,669.12,{"symbol":2723,"time":1104,"open":3865,"high":3866,"low":3867,"close":3868},671.62,672.51,669.46,671.61,{"symbol":2723,"time":1107,"open":3870,"high":3871,"low":3872,"close":3854},669.99,672.68,668.16,{"symbol":2723,"time":1113,"open":3874,"high":3875,"low":3876,"close":3877},670.45,670.57,666.78,669.22,{"symbol":2723,"time":1118,"open":3879,"high":3880,"low":3881,"close":3882},663.17,669.37,663.06,668.45,{"symbol":2723,"time":1124,"open":3884,"high":3885,"low":3886,"close":3887},662.93,666.65,661.61,666.18,{"symbol":2723,"time":1129,"open":3889,"high":3890,"low":3891,"close":3892},664.36,665.28,661.86,663.68,{"symbol":2723,"time":1134,"open":3894,"high":3895,"low":3896,"close":3897},659.51,662.37,657.88,661.82,{"symbol":2723,"time":1138,"open":3899,"high":3900,"low":3901,"close":3902},657.94,659.41,654.41,658.05,{"symbol":2723,"time":1142,"open":3904,"high":3905,"low":3906,"close":3907},664.51,664.61,659.67,661.1,{"symbol":2723,"time":1148,"open":3909,"high":3723,"low":3910,"close":3911},666.72,661.98,663.21,{"symbol":2723,"time":1150,"open":3913,"high":3914,"low":3732,"close":3915},662.2,667.29,666.84,{"symbol":2723,"time":1154,"open":3917,"high":3713,"low":3918,"close":3919},662.33,660.37,663.7,{"symbol":2723,"time":1159,"open":3921,"high":3922,"low":3923,"close":3924},661.89,664.89,660.27,662.26,{"symbol":2723,"time":1161,"open":3926,"high":3927,"low":3928,"close":3929},660.01,661.72,654.3,659.18,{"symbol":2723,"time":1166,"open":3931,"high":3932,"low":3933,"close":3934},661.47,661.78,659.21,660,{"symbol":2723,"time":1170,"open":3936,"high":3937,"low":3938,"close":3939},659.64,661.04,659.34,660.91,{"symbol":2723,"time":1174,"open":3941,"high":3942,"low":3943,"close":3944},657.6,659.11,656.9,657.41,{"symbol":2723,"time":1177,"open":3946,"high":3947,"low":3948,"close":3949},654.18,658.33,653.59,657.63,{"symbol":2723,"time":1182,"open":3951,"high":3952,"low":3953,"close":3954},653.62,654.55,650.63,652.21,{"symbol":2723,"time":1186,"open":3956,"high":3957,"low":3958,"close":3959},648.97,650.86,647.22,650.33,{"symbol":2723,"time":1190,"open":3961,"high":3962,"low":3963,"close":3964},648.62,649.84,647.23,648.83,{"symbol":2723,"time":1195,"open":3966,"high":3954,"low":3967,"close":3968},651.48,643.33,647.24,{"symbol":2723,"time":1200,"open":3970,"high":3971,"low":3972,"close":3973},644.42,649.15,643.51,649.12,{"symbol":2723,"time":1205,"open":3975,"high":3976,"low":3977,"close":3978},642.67,644.21,640.46,643.74,{"symbol":2723,"time":1208,"open":3980,"high":3981,"low":3982,"close":3983},637.5,640.49,634.92,640.27,{"symbol":2723,"time":1212,"open":3985,"high":3986,"low":3987,"close":3988},647.47,647.84,643.14,645.05,{"symbol":2723,"time":1215,"open":3968,"high":3990,"low":3991,"close":3992},649.48,645.34,648.92,{"symbol":2723,"time":1219,"open":3994,"high":3995,"low":3970,"close":3996},644.57,647.37,646.63,[3998,4003,4005,4008,4011,4013,4016,4018,4020,4023,4025,4026,4029,4031,4033,4035,4036,4038,4040,4042,4044,4046,4047,4049,4050,4052,4053,4055,4057,4059,4061,4063,4065,4067,4069,4071,4073,4075,4077,4079,4081,4082,4083,4085,4087,4089,4091,4092,4094,4096,4098,4099,4101,4103,4105,4107,4109,4111,4112,4114,4116,4118,4120],{"time":32,"symbol":5,"current_signal":3999,"signal_change":23,"signal_type":4000,"trading_system":4001,"datetime":4002},"False","BEARISH","BollingerBands","2026-09-17 00:00:00",{"time":32,"symbol":5,"current_signal":3999,"signal_change":23,"signal_type":4000,"trading_system":4004,"datetime":4002},"CCI",{"time":38,"symbol":5,"current_signal":3999,"signal_change":23,"signal_type":4000,"trading_system":4006,"datetime":4007},"ADX","2026-09-16 00:00:00",{"time":61,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4009,"trading_system":4006,"datetime":4010},"BULLISH","2026-09-10 00:00:00",{"time":66,"symbol":5,"current_signal":3999,"signal_change":23,"signal_type":4000,"trading_system":4006,"datetime":4012},"2026-09-09 00:00:00",{"time":78,"symbol":5,"current_signal":3999,"signal_change":23,"signal_type":4000,"trading_system":4014,"datetime":4015},"MACD","2026-09-04 00:00:00",{"time":102,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4009,"trading_system":4006,"datetime":4017},"2026-08-28 00:00:00",{"time":156,"symbol":5,"current_signal":3999,"signal_change":23,"signal_type":4000,"trading_system":4006,"datetime":4019},"2026-08-14 00:00:00",{"time":183,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4009,"trading_system":4021,"datetime":4022},"MA","2026-08-07 00:00:00",{"time":233,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4009,"trading_system":4001,"datetime":4024},"2026-07-24 00:00:00",{"time":233,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4009,"trading_system":4004,"datetime":4024},{"time":238,"symbol":5,"current_signal":3999,"signal_change":23,"signal_type":4000,"trading_system":4027,"datetime":4028},"RSI","2026-07-23 00:00:00",{"time":249,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4009,"trading_system":4006,"datetime":4030},"2026-07-21 00:00:00",{"time":266,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4009,"trading_system":4014,"datetime":4032},"2026-07-16 00:00:00",{"time":332,"symbol":5,"current_signal":3999,"signal_change":23,"signal_type":4000,"trading_system":4006,"datetime":4034},"2026-06-29 00:00:00",{"time":332,"symbol":5,"current_signal":3999,"signal_change":23,"signal_type":4000,"trading_system":4014,"datetime":4034},{"time":338,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4009,"trading_system":4014,"datetime":4037},"2026-06-26 00:00:00",{"time":343,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4009,"trading_system":4006,"datetime":4039},"2026-06-25 00:00:00",{"time":360,"symbol":5,"current_signal":3999,"signal_change":23,"signal_type":4000,"trading_system":4021,"datetime":4041},"2026-06-22 00:00:00",{"time":369,"symbol":5,"current_signal":3999,"signal_change":23,"signal_type":4000,"trading_system":4014,"datetime":4043},"2026-06-17 00:00:00",{"time":384,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4009,"trading_system":4021,"datetime":4045},"2026-06-12 00:00:00",{"time":384,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4009,"trading_system":4014,"datetime":4045},{"time":418,"symbol":5,"current_signal":3999,"signal_change":23,"signal_type":4000,"trading_system":4004,"datetime":4048},"2026-06-03 00:00:00",{"time":418,"symbol":5,"current_signal":3999,"signal_change":23,"signal_type":4000,"trading_system":4014,"datetime":4048},{"time":463,"symbol":5,"current_signal":3999,"signal_change":23,"signal_type":4000,"trading_system":4006,"datetime":4051},"2026-05-20 00:00:00",{"time":463,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4009,"trading_system":4004,"datetime":4051},{"time":467,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4009,"trading_system":4006,"datetime":4054},"2026-05-19 00:00:00",{"time":477,"symbol":5,"current_signal":3999,"signal_change":23,"signal_type":4000,"trading_system":4006,"datetime":4056},"2026-05-15 00:00:00",{"time":516,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4009,"trading_system":4006,"datetime":4058},"2026-04-30 00:00:00",{"time":521,"symbol":5,"current_signal":3999,"signal_change":23,"signal_type":4000,"trading_system":4006,"datetime":4060},"2026-04-29 00:00:00",{"time":525,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4009,"trading_system":4006,"datetime":4062},"2026-04-28 00:00:00",{"time":528,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4009,"trading_system":4014,"datetime":4064},"2026-04-27 00:00:00",{"time":534,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4009,"trading_system":4027,"datetime":4066},"2026-04-23 00:00:00",{"time":564,"symbol":5,"current_signal":3999,"signal_change":23,"signal_type":4000,"trading_system":4021,"datetime":4068},"2026-04-14 00:00:00",{"time":581,"symbol":5,"current_signal":3999,"signal_change":23,"signal_type":4000,"trading_system":4001,"datetime":4070},"2026-04-07 00:00:00",{"time":596,"symbol":5,"current_signal":3999,"signal_change":23,"signal_type":4000,"trading_system":4004,"datetime":4072},"2026-04-01 00:00:00",{"time":633,"symbol":5,"current_signal":3999,"signal_change":23,"signal_type":4000,"trading_system":4006,"datetime":4074},"2026-03-19 00:00:00",{"time":688,"symbol":5,"current_signal":3999,"signal_change":23,"signal_type":4000,"trading_system":4014,"datetime":4076},"2026-02-26 00:00:00",{"time":746,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4009,"trading_system":4021,"datetime":4078},"2026-02-04 00:00:00",{"time":757,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4009,"trading_system":4006,"datetime":4080},"2026-01-30 00:00:00",{"time":757,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4009,"trading_system":4001,"datetime":4080},{"time":757,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4009,"trading_system":4004,"datetime":4080},{"time":763,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4009,"trading_system":4014,"datetime":4084},"2026-01-29 00:00:00",{"time":824,"symbol":5,"current_signal":3999,"signal_change":23,"signal_type":4000,"trading_system":4014,"datetime":4086},"2026-01-12 00:00:00",{"time":834,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4009,"trading_system":4014,"datetime":4088},"2026-01-08 00:00:00",{"time":839,"symbol":5,"current_signal":3999,"signal_change":23,"signal_type":4000,"trading_system":4021,"datetime":4090},"2026-01-07 00:00:00",{"time":839,"symbol":5,"current_signal":3999,"signal_change":23,"signal_type":4000,"trading_system":4014,"datetime":4090},{"time":862,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4009,"trading_system":4014,"datetime":4093},"2025-12-30 00:00:00",{"time":920,"symbol":5,"current_signal":3999,"signal_change":23,"signal_type":4000,"trading_system":4014,"datetime":4095},"2025-12-10 00:00:00",{"time":923,"symbol":5,"current_signal":3999,"signal_change":23,"signal_type":4000,"trading_system":4006,"datetime":4097},"2025-12-09 00:00:00",{"time":923,"symbol":5,"current_signal":3999,"signal_change":23,"signal_type":4000,"trading_system":4004,"datetime":4097},{"time":933,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4009,"trading_system":4021,"datetime":4100},"2025-12-05 00:00:00",{"time":975,"symbol":5,"current_signal":3999,"signal_change":23,"signal_type":4000,"trading_system":4027,"datetime":4102},"2025-11-20 00:00:00",{"time":1000,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4009,"trading_system":4004,"datetime":4104},"2025-11-12 00:00:00",{"time":1014,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4009,"trading_system":4006,"datetime":4106},"2025-11-06 00:00:00",{"time":1026,"symbol":5,"current_signal":3999,"signal_change":23,"signal_type":4000,"trading_system":4006,"datetime":4108},"2025-11-03 00:00:00",{"time":1031,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4009,"trading_system":4006,"datetime":4110},"2025-10-31 00:00:00",{"time":1031,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4009,"trading_system":4014,"datetime":4110},{"time":1037,"symbol":5,"current_signal":3999,"signal_change":23,"signal_type":4000,"trading_system":4014,"datetime":4113},"2025-10-30 00:00:00",{"time":1042,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4009,"trading_system":4014,"datetime":4115},"2025-10-29 00:00:00",{"time":1082,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4009,"trading_system":4027,"datetime":4117},"2025-10-14 00:00:00",{"time":1107,"symbol":5,"current_signal":3999,"signal_change":23,"signal_type":4000,"trading_system":4021,"datetime":4119},"2025-10-03 00:00:00",{"time":1150,"symbol":5,"current_signal":3999,"signal_change":23,"signal_type":4000,"trading_system":4001,"datetime":4121},"2025-09-22 00:00:00",[4123,4129,4134,4140,4145,4150,4155,4160,4165,4170,4176,4181,4186,4192,4197,4202,4207,4212,4217,4222,4227,4232,4237,4242,4247,4252,4257,4262,4267,4272,4277,4282,4287,4292,4297,4302,4306,4311,4316,4321,4326,4331,4336,4341,4346,4351,4356,4361,4366,4371,4376,4381,4386,4391,4396,4401,4406,4411,4416,4421,4426,4432,4438,4444,4450,4456,4462,4468,4474,4480,4486,4492,4498,4504,4510,4515,4521,4527,4533,4539],{"symbol":5,"form":4124,"filingdate":650,"primarydocument":4125,"accessionnumber":4126,"filing_url":4127,"sec_url":4128},"8-K","vz-20260313.htm","0000732712-26-000010","https://www.sec.gov/Archives/edgar/data/732712/000073271226000010/vz-20260313.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271226000010/0000732712-26-000010-index.htm",{"symbol":5,"form":4124,"filingdate":700,"primarydocument":4130,"accessionnumber":4131,"filing_url":4132,"sec_url":4133},"d107558d8k.htm","0001193125-26-064358","https://www.sec.gov/Archives/edgar/data/732712/000119312526064358/d107558d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312526064358/0001193125-26-064358-index.htm",{"symbol":5,"form":4135,"filingdate":715,"primarydocument":4136,"accessionnumber":4137,"filing_url":4138,"sec_url":4139},"10-K","vz-20251231.htm","0000732712-26-000007","https://www.sec.gov/Archives/edgar/data/732712/000073271226000007/vz-20251231.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271226000007/0000732712-26-000007-index.htm",{"symbol":5,"form":4124,"filingdate":736,"primarydocument":4141,"accessionnumber":4142,"filing_url":4143,"sec_url":4144},"d92552d8k.htm","0001193125-26-041947","https://www.sec.gov/Archives/edgar/data/732712/000119312526041947/d92552d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312526041947/0001193125-26-041947-index.htm",{"symbol":5,"form":4124,"filingdate":743,"primarydocument":4146,"accessionnumber":4147,"filing_url":4148,"sec_url":4149},"d724844d8k.htm","0001193125-26-039415","https://www.sec.gov/Archives/edgar/data/732712/000119312526039415/d724844d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312526039415/0001193125-26-039415-index.htm",{"symbol":5,"form":4124,"filingdate":757,"primarydocument":4151,"accessionnumber":4152,"filing_url":4153,"sec_url":4154},"vz-20260130.htm","0000732712-26-000003","https://www.sec.gov/Archives/edgar/data/732712/000073271226000003/vz-20260130.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271226000003/0000732712-26-000003-index.htm",{"symbol":5,"form":4124,"filingdate":757,"primarydocument":4156,"accessionnumber":4157,"filing_url":4158,"sec_url":4159},"d50964d8k.htm","0001193125-26-030578","https://www.sec.gov/Archives/edgar/data/732712/000119312526030578/d50964d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312526030578/0001193125-26-030578-index.htm",{"symbol":5,"form":4124,"filingdate":800,"primarydocument":4161,"accessionnumber":4162,"filing_url":4163,"sec_url":4164},"d198618d8k.htm","0001193125-26-016059","https://www.sec.gov/Archives/edgar/data/732712/000119312526016059/d198618d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312526016059/0001193125-26-016059-index.htm",{"symbol":5,"form":4124,"filingdate":824,"primarydocument":4166,"accessionnumber":4167,"filing_url":4168,"sec_url":4169},"d66114d8k.htm","0001193125-26-010395","https://www.sec.gov/Archives/edgar/data/732712/000119312526010395/d66114d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312526010395/0001193125-26-010395-index.htm",{"symbol":5,"form":4171,"filingdate":933,"primarydocument":4172,"accessionnumber":4173,"filing_url":4174,"sec_url":4175},"8-K/A","d71626d8ka.htm","0001193125-25-308715","https://www.sec.gov/Archives/edgar/data/732712/000119312525308715/d71626d8ka.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312525308715/0001193125-25-308715-index.htm",{"symbol":5,"form":4124,"filingdate":975,"primarydocument":4177,"accessionnumber":4178,"filing_url":4179,"sec_url":4180},"vz-20251120.htm","0000732712-25-000119","https://www.sec.gov/Archives/edgar/data/732712/000073271225000119/vz-20251120.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271225000119/0000732712-25-000119-index.htm",{"symbol":5,"form":4124,"filingdate":1006,"primarydocument":4182,"accessionnumber":4183,"filing_url":4184,"sec_url":4185},"d76348d8k.htm","0001193125-25-273787","https://www.sec.gov/Archives/edgar/data/732712/000119312525273787/d76348d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312525273787/0001193125-25-273787-index.htm",{"symbol":5,"form":4187,"filingdate":1042,"primarydocument":4188,"accessionnumber":4189,"filing_url":4190,"sec_url":4191},"10-Q","vz-20250930.htm","0000732712-25-000116","https://www.sec.gov/Archives/edgar/data/732712/000073271225000116/vz-20250930.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271225000116/0000732712-25-000116-index.htm",{"symbol":5,"form":4124,"filingdate":1042,"primarydocument":4193,"accessionnumber":4194,"filing_url":4195,"sec_url":4196},"vz-20251029.htm","0000732712-25-000114","https://www.sec.gov/Archives/edgar/data/732712/000073271225000114/vz-20251029.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271225000114/0000732712-25-000114-index.htm",{"symbol":5,"form":4171,"filingdate":1082,"primarydocument":4198,"accessionnumber":4199,"filing_url":4200,"sec_url":4201},"d51725d8ka.htm","0001193125-25-237997","https://www.sec.gov/Archives/edgar/data/732712/000119312525237997/d51725d8ka.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312525237997/0001193125-25-237997-index.htm",{"symbol":5,"form":4124,"filingdate":1104,"primarydocument":4203,"accessionnumber":4204,"filing_url":4205,"sec_url":4206},"d78591d8k.htm","0001193125-25-231018","https://www.sec.gov/Archives/edgar/data/732712/000119312525231018/d78591d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312525231018/0001193125-25-231018-index.htm",{"symbol":5,"form":4124,"filingdate":1227,"primarydocument":4208,"accessionnumber":4209,"filing_url":4210,"sec_url":4211},"d919432d8k.htm","0001193125-25-187702","https://www.sec.gov/Archives/edgar/data/732712/000119312525187702/d919432d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312525187702/0001193125-25-187702-index.htm",{"symbol":5,"form":4187,"filingdate":1312,"primarydocument":4213,"accessionnumber":4214,"filing_url":4215,"sec_url":4216},"vz-20250630.htm","0000732712-25-000086","https://www.sec.gov/Archives/edgar/data/732712/000073271225000086/vz-20250630.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271225000086/0000732712-25-000086-index.htm",{"symbol":5,"form":4124,"filingdate":1325,"primarydocument":4218,"accessionnumber":4219,"filing_url":4220,"sec_url":4221},"vz-20250721.htm","0000732712-25-000083","https://www.sec.gov/Archives/edgar/data/732712/000073271225000083/vz-20250721.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271225000083/0000732712-25-000083-index.htm",{"symbol":5,"form":4171,"filingdate":1385,"primarydocument":4223,"accessionnumber":4224,"filing_url":4225,"sec_url":4226},"d99310d8ka.htm","0001193125-25-150090","https://www.sec.gov/Archives/edgar/data/732712/000119312525150090/d99310d8ka.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312525150090/0001193125-25-150090-index.htm",{"symbol":5,"form":4124,"filingdate":1399,"primarydocument":4228,"accessionnumber":4229,"filing_url":4230,"sec_url":4231},"d74877d8k.htm","0001193125-25-144362","https://www.sec.gov/Archives/edgar/data/732712/000119312525144362/d74877d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312525144362/0001193125-25-144362-index.htm",{"symbol":5,"form":4124,"filingdate":1403,"primarydocument":4233,"accessionnumber":4234,"filing_url":4235,"sec_url":4236},"d80997d8k.htm","0001193125-25-143513","https://www.sec.gov/Archives/edgar/data/732712/000119312525143513/d80997d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312525143513/0001193125-25-143513-index.htm",{"symbol":5,"form":4124,"filingdate":1407,"primarydocument":4238,"accessionnumber":4239,"filing_url":4240,"sec_url":4241},"d943238d8k.htm","0001193125-25-142781","https://www.sec.gov/Archives/edgar/data/732712/000119312525142781/d943238d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312525142781/0001193125-25-142781-index.htm",{"symbol":5,"form":4124,"filingdate":1421,"primarydocument":4243,"accessionnumber":4244,"filing_url":4245,"sec_url":4246},"d903572d8k.htm","0001193125-25-139691","https://www.sec.gov/Archives/edgar/data/732712/000119312525139691/d903572d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312525139691/0001193125-25-139691-index.htm",{"symbol":5,"form":4124,"filingdate":1452,"primarydocument":4248,"accessionnumber":4249,"filing_url":4250,"sec_url":4251},"d905923d8k.htm","0001193125-25-129505","https://www.sec.gov/Archives/edgar/data/732712/000119312525129505/d905923d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312525129505/0001193125-25-129505-index.htm",{"symbol":5,"form":4187,"filingdate":1515,"primarydocument":4253,"accessionnumber":4254,"filing_url":4255,"sec_url":4256},"vz-20250331.htm","0000732712-25-000024","https://www.sec.gov/Archives/edgar/data/732712/000073271225000024/vz-20250331.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271225000024/0000732712-25-000024-index.htm",{"symbol":5,"form":4124,"filingdate":1523,"primarydocument":4258,"accessionnumber":4259,"filing_url":4260,"sec_url":4261},"vz-20250422.htm","0000732712-25-000021","https://www.sec.gov/Archives/edgar/data/732712/000073271225000021/vz-20250422.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271225000021/0000732712-25-000021-index.htm",{"symbol":5,"form":4124,"filingdate":1594,"primarydocument":4263,"accessionnumber":4264,"filing_url":4265,"sec_url":4266},"vz-20250318.htm","0000732712-25-000015","https://www.sec.gov/Archives/edgar/data/732712/000073271225000015/vz-20250318.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271225000015/0000732712-25-000015-index.htm",{"symbol":5,"form":4124,"filingdate":1610,"primarydocument":4268,"accessionnumber":4269,"filing_url":4270,"sec_url":4271},"vz-20250311.htm","0000732712-25-000010","https://www.sec.gov/Archives/edgar/data/732712/000073271225000010/vz-20250311.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271225000010/0000732712-25-000010-index.htm",{"symbol":5,"form":4135,"filingdate":1653,"primarydocument":4273,"accessionnumber":4274,"filing_url":4275,"sec_url":4276},"vz-20241231.htm","0000732712-25-000006","https://www.sec.gov/Archives/edgar/data/732712/000073271225000006/vz-20241231.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271225000006/0000732712-25-000006-index.htm",{"symbol":5,"form":4124,"filingdate":1660,"primarydocument":4278,"accessionnumber":4279,"filing_url":4280,"sec_url":4281},"d851599d8k.htm","0001193125-25-023131","https://www.sec.gov/Archives/edgar/data/732712/000119312525023131/d851599d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312525023131/0001193125-25-023131-index.htm",{"symbol":5,"form":4124,"filingdate":1696,"primarydocument":4283,"accessionnumber":4284,"filing_url":4285,"sec_url":4286},"vz-20250124.htm","0000732712-25-000003","https://www.sec.gov/Archives/edgar/data/732712/000073271225000003/vz-20250124.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271225000003/0000732712-25-000003-index.htm",{"symbol":5,"form":4124,"filingdate":1801,"primarydocument":4288,"accessionnumber":4289,"filing_url":4290,"sec_url":4291},"d835176d8k.htm","0001193125-24-272452","https://www.sec.gov/Archives/edgar/data/732712/000119312524272452/d835176d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312524272452/0001193125-24-272452-index.htm",{"symbol":5,"form":4187,"filingdate":1879,"primarydocument":4293,"accessionnumber":4294,"filing_url":4295,"sec_url":4296},"vz-20240930.htm","0000732712-24-000069","https://www.sec.gov/Archives/edgar/data/732712/000073271224000069/vz-20240930.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271224000069/0000732712-24-000069-index.htm",{"symbol":5,"form":4124,"filingdate":1889,"primarydocument":4298,"accessionnumber":4299,"filing_url":4300,"sec_url":4301},"vz-20241022.htm","0000732712-24-000065","https://www.sec.gov/Archives/edgar/data/732712/000073271224000065/vz-20241022.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271224000065/0000732712-24-000065-index.htm",{"symbol":5,"form":4124,"filingdate":1889,"primarydocument":4298,"accessionnumber":4303,"filing_url":4304,"sec_url":4305},"0000732712-24-000062","https://www.sec.gov/Archives/edgar/data/732712/000073271224000062/vz-20241022.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271224000062/0000732712-24-000062-index.htm",{"symbol":5,"form":4124,"filingdate":1926,"primarydocument":4307,"accessionnumber":4308,"filing_url":4309,"sec_url":4310},"d889681d8k.htm","0001193125-24-228402","https://www.sec.gov/Archives/edgar/data/732712/000119312524228402/d889681d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312524228402/0001193125-24-228402-index.htm",{"symbol":5,"form":4124,"filingdate":1958,"primarydocument":4312,"accessionnumber":4313,"filing_url":4314,"sec_url":4315},"vz-20240912.htm","0000732712-24-000056","https://www.sec.gov/Archives/edgar/data/732712/000073271224000056/vz-20240912.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271224000056/0000732712-24-000056-index.htm",{"symbol":5,"form":4124,"filingdate":1965,"primarydocument":4317,"accessionnumber":4318,"filing_url":4319,"sec_url":4320},"d876956d8k.htm","0001193125-24-216012","https://www.sec.gov/Archives/edgar/data/732712/000119312524216012/d876956d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312524216012/0001193125-24-216012-index.htm",{"symbol":5,"form":4124,"filingdate":1970,"primarydocument":4322,"accessionnumber":4323,"filing_url":4324,"sec_url":4325},"d828371d8k.htm","0001193125-24-213664","https://www.sec.gov/Archives/edgar/data/732712/000119312524213664/d828371d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312524213664/0001193125-24-213664-index.htm",{"symbol":5,"form":4124,"filingdate":1970,"primarydocument":4327,"accessionnumber":4328,"filing_url":4329,"sec_url":4330},"d869096d8k.htm","0001193125-24-214318","https://www.sec.gov/Archives/edgar/data/732712/000119312524214318/d869096d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312524214318/0001193125-24-214318-index.htm",{"symbol":5,"form":4124,"filingdate":2000,"primarydocument":4332,"accessionnumber":4333,"filing_url":4334,"sec_url":4335},"d885719d8k.htm","0001193125-24-203259","https://www.sec.gov/Archives/edgar/data/732712/000119312524203259/d885719d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312524203259/0001193125-24-203259-index.htm",{"symbol":5,"form":4124,"filingdate":2025,"primarydocument":4337,"accessionnumber":4338,"filing_url":4339,"sec_url":4340},"d859370d8k.htm","0001193125-24-193907","https://www.sec.gov/Archives/edgar/data/732712/000119312524193907/d859370d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312524193907/0001193125-24-193907-index.htm",{"symbol":5,"form":4124,"filingdate":2031,"primarydocument":4342,"accessionnumber":4343,"filing_url":4344,"sec_url":4345},"d876375d8k.htm","0001193125-24-189129","https://www.sec.gov/Archives/edgar/data/732712/000119312524189129/d876375d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312524189129/0001193125-24-189129-index.htm",{"symbol":5,"form":4187,"filingdate":2042,"primarydocument":4347,"accessionnumber":4348,"filing_url":4349,"sec_url":4350},"vz-20240630.htm","0000732712-24-000052","https://www.sec.gov/Archives/edgar/data/732712/000073271224000052/vz-20240630.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271224000052/0000732712-24-000052-index.htm",{"symbol":5,"form":4124,"filingdate":2052,"primarydocument":4352,"accessionnumber":4353,"filing_url":4354,"sec_url":4355},"vz-20240722.htm","0000732712-24-000049","https://www.sec.gov/Archives/edgar/data/732712/000073271224000049/vz-20240722.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271224000049/0000732712-24-000049-index.htm",{"symbol":5,"form":4124,"filingdate":2052,"primarydocument":4357,"accessionnumber":4358,"filing_url":4359,"sec_url":4360},"d810927d8k.htm","0001193125-24-182250","https://www.sec.gov/Archives/edgar/data/732712/000119312524182250/d810927d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312524182250/0001193125-24-182250-index.htm",{"symbol":5,"form":4124,"filingdate":2089,"primarydocument":4362,"accessionnumber":4363,"filing_url":4364,"sec_url":4365},"d858119d8k.htm","0001193125-24-170544","https://www.sec.gov/Archives/edgar/data/732712/000119312524170544/d858119d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312524170544/0001193125-24-170544-index.htm",{"symbol":5,"form":4124,"filingdate":2143,"primarydocument":4367,"accessionnumber":4368,"filing_url":4369,"sec_url":4370},"d770164d8k.htm","0001193125-24-146021","https://www.sec.gov/Archives/edgar/data/732712/000119312524146021/d770164d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312524146021/0001193125-24-146021-index.htm",{"symbol":5,"form":4124,"filingdate":2161,"primarydocument":4372,"accessionnumber":4373,"filing_url":4374,"sec_url":4375},"d804766d8k.htm","0001193125-24-137239","https://www.sec.gov/Archives/edgar/data/732712/000119312524137239/d804766d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312524137239/0001193125-24-137239-index.htm",{"symbol":5,"form":4187,"filingdate":2192,"primarydocument":4377,"accessionnumber":4378,"filing_url":4379,"sec_url":4380},"vz-20240331.htm","0000732712-24-000029","https://www.sec.gov/Archives/edgar/data/732712/000073271224000029/vz-20240331.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271224000029/0000732712-24-000029-index.htm",{"symbol":5,"form":4124,"filingdate":2198,"primarydocument":4382,"accessionnumber":4383,"filing_url":4384,"sec_url":4385},"vz-20240422.htm","0000732712-24-000025","https://www.sec.gov/Archives/edgar/data/732712/000073271224000025/vz-20240422.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271224000025/0000732712-24-000025-index.htm",{"symbol":5,"form":4124,"filingdate":2266,"primarydocument":4387,"accessionnumber":4388,"filing_url":4389,"sec_url":4390},"vz-20240229.htm","0000732712-24-000015","https://www.sec.gov/Archives/edgar/data/732712/000073271224000015/vz-20240229.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271224000015/0000732712-24-000015-index.htm",{"symbol":5,"form":4135,"filingdate":2301,"primarydocument":4392,"accessionnumber":4393,"filing_url":4394,"sec_url":4395},"vz-20231231.htm","0000732712-24-000010","https://www.sec.gov/Archives/edgar/data/732712/000073271224000010/vz-20231231.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271224000010/0000732712-24-000010-index.htm",{"symbol":5,"form":4124,"filingdate":2311,"primarydocument":4397,"accessionnumber":4398,"filing_url":4399,"sec_url":4400},"d745812d8k.htm","0001193125-24-022476","https://www.sec.gov/Archives/edgar/data/732712/000119312524022476/d745812d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312524022476/0001193125-24-022476-index.htm",{"symbol":5,"form":4124,"filingdate":2329,"primarydocument":4402,"accessionnumber":4403,"filing_url":4404,"sec_url":4405},"d701168d8k.htm","0001193125-24-013874","https://www.sec.gov/Archives/edgar/data/732712/000119312524013874/d701168d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312524013874/0001193125-24-013874-index.htm",{"symbol":5,"form":4124,"filingdate":2331,"primarydocument":4407,"accessionnumber":4408,"filing_url":4409,"sec_url":4410},"vz-20240123.htm","0000732712-24-000007","https://www.sec.gov/Archives/edgar/data/732712/000073271224000007/vz-20240123.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271224000007/0000732712-24-000007-index.htm",{"symbol":5,"form":4124,"filingdate":2343,"primarydocument":4412,"accessionnumber":4413,"filing_url":4414,"sec_url":4415},"vz-20240117.htm","0000732712-24-000003","https://www.sec.gov/Archives/edgar/data/732712/000073271224000003/vz-20240117.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271224000003/0000732712-24-000003-index.htm",{"symbol":5,"form":4187,"filingdate":2583,"primarydocument":4417,"accessionnumber":4418,"filing_url":4419,"sec_url":4420},"vz-20230930.htm","0000732712-23-000063","https://www.sec.gov/Archives/edgar/data/732712/000073271223000063/vz-20230930.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271223000063/0000732712-23-000063-index.htm",{"symbol":5,"form":4124,"filingdate":2595,"primarydocument":4422,"accessionnumber":4423,"filing_url":4424,"sec_url":4425},"vz-20231024.htm","0000732712-23-000060","https://www.sec.gov/Archives/edgar/data/732712/000073271223000060/vz-20231024.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271223000060/0000732712-23-000060-index.htm",{"symbol":5,"form":4124,"filingdate":4427,"primarydocument":4428,"accessionnumber":4429,"filing_url":4430,"sec_url":4431},"2023-08-10","d585232d8k.htm","0001193125-23-208283","https://www.sec.gov/Archives/edgar/data/732712/000119312523208283/d585232d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312523208283/0001193125-23-208283-index.htm",{"symbol":5,"form":4187,"filingdate":4433,"primarydocument":4434,"accessionnumber":4435,"filing_url":4436,"sec_url":4437},"2023-07-28","vz-20230630.htm","0000732712-23-000055","https://www.sec.gov/Archives/edgar/data/732712/000073271223000055/vz-20230630.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271223000055/0000732712-23-000055-index.htm",{"symbol":5,"form":4124,"filingdate":4439,"primarydocument":4440,"accessionnumber":4441,"filing_url":4442,"sec_url":4443},"2023-07-25","vz-20230725.htm","0000732712-23-000051","https://www.sec.gov/Archives/edgar/data/732712/000073271223000051/vz-20230725.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271223000051/0000732712-23-000051-index.htm",{"symbol":5,"form":4124,"filingdate":4445,"primarydocument":4446,"accessionnumber":4447,"filing_url":4448,"sec_url":4449},"2023-05-16","d443538d8k.htm","0001193125-23-146084","https://www.sec.gov/Archives/edgar/data/732712/000119312523146084/d443538d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312523146084/0001193125-23-146084-index.htm",{"symbol":5,"form":4187,"filingdate":4451,"primarydocument":4452,"accessionnumber":4453,"filing_url":4454,"sec_url":4455},"2023-04-27","vz-20230331.htm","0000732712-23-000029","https://www.sec.gov/Archives/edgar/data/732712/000073271223000029/vz-20230331.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271223000029/0000732712-23-000029-index.htm",{"symbol":5,"form":4124,"filingdate":4457,"primarydocument":4458,"accessionnumber":4459,"filing_url":4460,"sec_url":4461},"2023-04-25","vz-20230425.htm","0000732712-23-000026","https://www.sec.gov/Archives/edgar/data/732712/000073271223000026/vz-20230425.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271223000026/0000732712-23-000026-index.htm",{"symbol":5,"form":4124,"filingdate":4463,"primarydocument":4464,"accessionnumber":4465,"filing_url":4466,"sec_url":4467},"2023-03-03","d461784d8k.htm","0001193125-23-058988","https://www.sec.gov/Archives/edgar/data/732712/000119312523058988/d461784d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312523058988/0001193125-23-058988-index.htm",{"symbol":5,"form":4135,"filingdate":4469,"primarydocument":4470,"accessionnumber":4471,"filing_url":4472,"sec_url":4473},"2023-02-10","vz-20221231.htm","0000732712-23-000012","https://www.sec.gov/Archives/edgar/data/732712/000073271223000012/vz-20221231.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271223000012/0000732712-23-000012-index.htm",{"symbol":5,"form":4124,"filingdate":4475,"primarydocument":4476,"accessionnumber":4477,"filing_url":4478,"sec_url":4479},"2023-01-24","vz-20230124.htm","0000732712-23-000007","https://www.sec.gov/Archives/edgar/data/732712/000073271223000007/vz-20230124.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271223000007/0000732712-23-000007-index.htm",{"symbol":5,"form":4124,"filingdate":4481,"primarydocument":4482,"accessionnumber":4483,"filing_url":4484,"sec_url":4485},"2022-11-07","d416800d8k.htm","0001193125-22-278771","https://www.sec.gov/Archives/edgar/data/732712/000119312522278771/d416800d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312522278771/0001193125-22-278771-index.htm",{"symbol":5,"form":4187,"filingdate":4487,"primarydocument":4488,"accessionnumber":4489,"filing_url":4490,"sec_url":4491},"2022-10-25","vz-20220930.htm","0000732712-22-000050","https://www.sec.gov/Archives/edgar/data/732712/000073271222000050/vz-20220930.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271222000050/0000732712-22-000050-index.htm",{"symbol":5,"form":4124,"filingdate":4493,"primarydocument":4494,"accessionnumber":4495,"filing_url":4496,"sec_url":4497},"2022-10-21","vz-20221021.htm","0000732712-22-000046","https://www.sec.gov/Archives/edgar/data/732712/000073271222000046/vz-20221021.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271222000046/0000732712-22-000046-index.htm",{"symbol":5,"form":4124,"filingdate":4499,"primarydocument":4500,"accessionnumber":4501,"filing_url":4502,"sec_url":4503},"2022-09-30","d365763d8k.htm","0001193125-22-255484","https://www.sec.gov/Archives/edgar/data/732712/000119312522255484/d365763d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312522255484/0001193125-22-255484-index.htm",{"symbol":5,"form":4171,"filingdate":4505,"primarydocument":4506,"accessionnumber":4507,"filing_url":4508,"sec_url":4509},"2022-08-25","d375293d8ka.htm","0001193125-22-230053","https://www.sec.gov/Archives/edgar/data/732712/000119312522230053/d375293d8ka.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312522230053/0001193125-22-230053-index.htm",{"symbol":5,"form":4124,"filingdate":4505,"primarydocument":4511,"accessionnumber":4512,"filing_url":4513,"sec_url":4514},"d373006d8k.htm","0001193125-22-230055","https://www.sec.gov/Archives/edgar/data/732712/000119312522230055/d373006d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312522230055/0001193125-22-230055-index.htm",{"symbol":5,"form":4187,"filingdate":4516,"primarydocument":4517,"accessionnumber":4518,"filing_url":4519,"sec_url":4520},"2022-07-28","vz-20220630.htm","0000732712-22-000043","https://www.sec.gov/Archives/edgar/data/732712/000073271222000043/vz-20220630.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271222000043/0000732712-22-000043-index.htm",{"symbol":5,"form":4124,"filingdate":4522,"primarydocument":4523,"accessionnumber":4524,"filing_url":4525,"sec_url":4526},"2022-07-22","vz-20220722.htm","0000732712-22-000040","https://www.sec.gov/Archives/edgar/data/732712/000073271222000040/vz-20220722.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271222000040/0000732712-22-000040-index.htm",{"symbol":5,"form":4124,"filingdate":4528,"primarydocument":4529,"accessionnumber":4530,"filing_url":4531,"sec_url":4532},"2022-06-06","d366918d8k.htm","0001193125-22-168378","https://www.sec.gov/Archives/edgar/data/732712/000119312522168378/d366918d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312522168378/0001193125-22-168378-index.htm",{"symbol":5,"form":4124,"filingdate":4534,"primarydocument":4535,"accessionnumber":4536,"filing_url":4537,"sec_url":4538},"2022-05-17","d426076d8k.htm","0001193125-22-152993","https://www.sec.gov/Archives/edgar/data/732712/000119312522152993/d426076d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312522152993/0001193125-22-152993-index.htm",{"symbol":5,"form":4124,"filingdate":4540,"primarydocument":4541,"accessionnumber":4542,"filing_url":4543,"sec_url":4544},"2022-05-16","d340833d8k.htm","0001193125-22-151826","https://www.sec.gov/Archives/edgar/data/732712/000119312522151826/d340833d8k.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312522151826/0001193125-22-151826-index.htm",[4546,4560,4576,4589,4606,4619,4631,4649,4662,4674,4684,4697,4705,4713,4723,4732,4740,4749,4756,4764,4780,4790,4799,4811,4818,4829,4837,4863,4874,4885,4896,4905,4912,4921,4928,4935,4951,4964,4972,4980,4988,4995,5003,5011,5021,5029,5037,5045,5053,5061],{"symbol":5,"accessionnumber":4547,"filingdate":233,"sec_url":4548,"tags":4549,"headline":4552,"summary":4553,"sector":4554,"industry":4555,"date_processed":4556,"impact_score":4557,"exhibits":4558,"isLocked":4559},"0001193125-26-315236","https://www.sec.gov/Archives/edgar/data/732712/000119312526315236/0001193125-26-315236-index.htm",{"events":4550},[4551],"Executive Employment Agreement","Verizon Extends CEO Employment Agreement","On July 23, 2026, Verizon Communications Inc. amended the employment agreement of its CEO, Daniel H. Schulman, extending the initial term to December 31, 2028, with annual one-year extensions thereafter unless notice of non-extension is given. Schulman's 2028 compensation includes an annual base salary, a target annual incentive, and a long-term incentive award of at least $25 million. Compensation for years following 2028 will be determined by the Board.","Technology","Telephone Communications (No Radiotelephone)","2026-07-24 13:08:13","LOW",[],false,{"symbol":5,"accessionnumber":4561,"filingdate":233,"sec_url":4562,"tags":4563,"headline":4567,"summary":4568,"sector":4554,"industry":4555,"date_processed":4569,"impact_score":4570,"exhibits":4571,"isLocked":4559},"0000732712-26-000040","https://www.sec.gov/Archives/edgar/data/732712/000073271226000040/0000732712-26-000040-index.htm",{"events":4564},[4565,4566],"Non-Reliance on Previously Issued Financial Statements","General Statement","Verizon Discloses Non-GAAP Financial Measures","Verizon Communications Inc. has disclosed non-GAAP financial measures in its latest 8-K filing to provide a clearer understanding of its operating performance and financial health. The disclosed measures include Consolidated EBITDA, Segment EBITDA, Consolidated Adjusted EBITDA, Net Unsecured Debt, Adjusted EPS, and Free Cash Flow. These non-GAAP measures are intended to enhance the understanding of Verizon's GAAP financial information by excluding certain items that management believes are not reflective of ongoing operations. The filing includes detailed calculations and explanations for each of these measures.","2026-07-24 11:01:44","HIGH",[4572],{"exhibit_number":4573,"htm_reference":4574,"full_url":4575},"EX-99","a2026q2exhibit99.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271226000040/a2026q2exhibit99.htm",{"symbol":5,"accessionnumber":4577,"filingdate":332,"sec_url":4578,"tags":4579,"headline":4585,"summary":4586,"sector":4554,"industry":4555,"date_processed":4587,"impact_score":4570,"exhibits":4588,"isLocked":4559},"0001193125-26-286771","https://www.sec.gov/Archives/edgar/data/732712/000119312526286771/0001193125-26-286771-index.htm",{"events":4580},[4581,4582,4583,4584],"Joint Venture","Asset Sale","Severance Payout","Asset Write-Down","Verizon Announces Joint Venture with BT Group plc","Verizon Communications Inc. announced on June 28, 2026, a joint venture with BT Group plc to combine their international wireline connectivity and managed network services businesses. Verizon will contribute certain subsidiaries and make a $625 million cash payment to the new joint venture company, NewCo, in exchange for a 50% ownership stake. The transaction is expected to be accretive to Verizon Business Group EBITDA in Q2 2026. Verizon also expects to record an estimated loss of $700 million to $800 million on the sale of the contributed assets, a severance charge of $350 million to $450 million, and asset rationalization charges of $200 million to $300 million in Q2 2026.","2026-06-29 10:25:40",[],{"symbol":5,"accessionnumber":4590,"filingdate":369,"sec_url":4591,"tags":4592,"headline":4597,"summary":4598,"sector":4554,"industry":4555,"date_processed":4599,"impact_score":4600,"exhibits":4601,"isLocked":4559},"0001193125-26-273410","https://www.sec.gov/Archives/edgar/data/732712/000119312526273410/0001193125-26-273410-index.htm",{"events":4593},[4594,4595,4596],"New Major Contract","Financial Instrument Agreement","Contract Termination","Verizon Completes Exchange Offers and Consent Solicitations for 11 Series of Notes","Verizon Communications Inc. announced the expiration and final results of its private exchange offers and consent solicitations for 11 series of notes, as of June 16, 2026. The company successfully exchanged old notes for new ones and obtained the necessary consents to amend the indentures. Additionally, Verizon completed separate cash tender offers and consent solicitations. The requisite consents were received for six series of notes, and Verizon accepted all validly tendered and not validly withdrawn old notes. The total consideration for the exchanged notes will be paid on June 22, 2026.","2026-06-17 12:07:55","MEDIUM",[4602],{"exhibit_number":4603,"htm_reference":4604,"full_url":4605},"EX-99.1","d15574dex991.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312526273410/d15574dex991.htm",{"symbol":5,"accessionnumber":4607,"filingdate":423,"sec_url":4608,"tags":4609,"headline":4612,"summary":4613,"sector":4554,"industry":4555,"date_processed":4614,"impact_score":4570,"exhibits":4615,"isLocked":4559},"0001193125-26-252577","https://www.sec.gov/Archives/edgar/data/732712/000119312526252577/0001193125-26-252577-index.htm",{"events":4610},[4595,4611],"Debt Covenant Violation","Verizon Extends Early Participation Date for Note Exchange Offers","Verizon Communications Inc. announced the extension of the early participation date for its private exchange offers and consent solicitations for 11 series of notes until June 16, 2026. As of June 1, 2026, the early participation results showed varying levels of participation across different series of notes, with some series reaching over 50% participation. The exchange offers and consent solicitations are part of a broader debt restructuring effort by Verizon.","2026-06-02 12:16:40",[4616],{"exhibit_number":4603,"htm_reference":4617,"full_url":4618},"d157846dex991.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312526252577/d157846dex991.htm",{"symbol":5,"accessionnumber":4620,"filingdate":436,"sec_url":4621,"tags":4622,"headline":4627,"summary":4628,"sector":4554,"industry":4555,"date_processed":4629,"impact_score":4570,"exhibits":4630,"isLocked":4559},"0001193125-26-245230","https://www.sec.gov/Archives/edgar/data/732712/000119312526245230/0001193125-26-245230-index.htm",{"events":4623},[4624,4625,4566,4626],"Board Member Appointed","Investment Agreement","Shareholder Rights Plan (Poison Pill)","Verizon Shareholders Approve 2026 Long-Term Incentive Plan and Elect New Board Members","At the 2026 Annual Meeting of Shareholders, Verizon Communications Inc. shareholders approved the 2026 Long-Term Incentive Plan, which became effective immediately upon approval. The meeting also saw the election of nine new Board members, with all nominees receiving significant support. Additionally, shareholders approved the advisory vote on executive compensation and the appointment of Ernst & Young LLP as the independent registered public accounting firm for 2026. However, proposals regarding Board oversight of climate change and an independent Board chair were both defeated.","2026-05-28 20:11:42",[],{"symbol":5,"accessionnumber":4632,"filingdate":480,"sec_url":4633,"tags":4634,"headline":4637,"summary":4638,"sector":4554,"industry":4555,"date_processed":4639,"impact_score":4600,"exhibits":4640,"isLocked":4559},"0001193125-26-224113","https://www.sec.gov/Archives/edgar/data/732712/000119312526224113/0001193125-26-224113-index.htm",{"events":4635},[4636],"New Debt Issued","Verizon Communications Closes Sale of $4 Billion in Junior Subordinated Notes","On May 14, 2026, Verizon Communications Inc. closed the sale of $2,000,000,000 aggregate principal amount of its 6.050% Fixed-to-Fixed Rate Junior Subordinated Notes due 2058 and $2,000,000,000 aggregate principal amount of its 6.200% Fixed-to-Fixed Rate Junior Subordinated Notes due 2056. The notes were sold pursuant to an effective shelf registration statement on Form S-3, with BNP Paribas Securities Corp., Goldman Sachs & Co. LLC, J.P. Morgan Securities LLC, Mizuho Securities USA LLC, Morgan Stanley & Co. LLC, Santander US Capital Markets LLC, and Wells Fargo Securities, LLC acting as representatives of the several Purchasers.","2026-05-14 20:22:40",[4641,4645],{"exhibit_number":4642,"htm_reference":4643,"full_url":4644},"EX-4.1","d75552dex41.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312526224113/d75552dex41.htm",{"exhibit_number":4646,"htm_reference":4647,"full_url":4648},"EX-4.2","d75552dex42.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312526224113/d75552dex42.htm",{"symbol":5,"accessionnumber":4650,"filingdate":493,"sec_url":4651,"tags":4652,"headline":4655,"summary":4656,"sector":4554,"industry":4555,"date_processed":4657,"impact_score":4600,"exhibits":4658,"isLocked":4559},"0001193125-26-215839","https://www.sec.gov/Archives/edgar/data/732712/000119312526215839/0001193125-26-215839-index.htm",{"events":4653},[4654,4595,4596],"Securities Purchase Agreement","Verizon Announces Private Exchange Offers and Consent Solicitations for 11 Series of Notes","Verizon Communications Inc. announced the commencement of private exchange offers and consent solicitations for 11 series of its outstanding notes, aiming to exchange them for newly issued notes. The exchange offers are open to eligible holders who are either qualified institutional buyers or non-U.S. persons located outside the United States. The exchange offers are subject to certain conditions, including the receipt of consents to amend the existing indentures. The exchange offers and consent solicitations will expire on June 16, 2026, unless extended. Eligible holders who tender their notes by June 1, 2026, will receive additional consideration. The new notes will have the same economic terms as the old notes but will not be registered under the Securities Act or any state securities laws.","2026-05-11 12:52:41",[4659],{"exhibit_number":4603,"htm_reference":4660,"full_url":4661},"d114259dex991.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312526215839/d114259dex991.htm",{"symbol":5,"accessionnumber":4663,"filingdate":528,"sec_url":4664,"tags":4665,"headline":4567,"summary":4668,"sector":4554,"industry":4555,"date_processed":4669,"impact_score":4600,"exhibits":4670,"isLocked":4559},"0000732712-26-000019","https://www.sec.gov/Archives/edgar/data/732712/000073271226000019/0000732712-26-000019-index.htm",{"events":4666},[4667,4566],"Non-Compliance Notice","Verizon Communications Inc. has disclosed several non-GAAP financial measures in its recent 8-K filing to provide a clearer understanding of its operating performance and financial condition. These measures include Consolidated EBITDA, Segment EBITDA, Consolidated Adjusted EBITDA, Net Unsecured Debt, Adjusted Earnings per Common Share (EPS), and Free Cash Flow. The company believes these non-GAAP measures are useful for management, investors, and other users of its financial information to evaluate operating profitability, effectiveness of operations, and liquidity. Each non-GAAP measure is presented alongside its corresponding GAAP measure to ensure a balanced view of the company's financial performance.","2026-04-27 11:01:43",[4671],{"exhibit_number":4573,"htm_reference":4672,"full_url":4673},"a2026q1exhibit99.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271226000019/a2026q1exhibit99.htm",{"symbol":5,"accessionnumber":4126,"filingdate":650,"sec_url":4128,"tags":4675,"headline":4677,"summary":4678,"sector":4554,"industry":4555,"date_processed":4679,"impact_score":4600,"exhibits":4680,"isLocked":4559},{"events":4676},[4595,4566],"Verizon Revises Revenue Reporting for Consumer and Business Segments","Verizon Communications Inc. has revised its presentation of revenue reporting for its reportable segments, the Verizon Consumer Group and Verizon Business Group, beginning in the first quarter of 2026. The company will now report Consumer and Business revenue disaggregated by products and services, including mobility and broadband service revenue, wireless equipment revenue, and other revenue. Additionally, Verizon will only disclose operating metrics on a consolidated basis going forward. This change aims to provide investors with a clearer understanding of the company's financial performance.","2026-03-13 20:11:40",[4681],{"exhibit_number":4573,"htm_reference":4682,"full_url":4683},"adhoc2025q4financialoperat.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271226000010/adhoc2025q4financialoperat.htm",{"symbol":5,"accessionnumber":4131,"filingdate":700,"sec_url":4133,"tags":4685,"headline":4687,"summary":4688,"sector":4554,"industry":4555,"date_processed":4689,"impact_score":4600,"exhibits":4690,"isLocked":4559},{"events":4686},[4636],"Verizon Comms Issues New Subordinated Notes","On February 23, 2026, Verizon Communications Inc. closed the sale of €2.25 billion of 4.2462% Fixed-to-Fixed Rate Junior Subordinated Notes due 2056 and £600 million of 5.7427% Fixed-to-Fixed Rate Junior Subordinated Notes due 2056, using proceeds to potentially strengthen its balance sheet or fund operations.","2026-02-23 22:19:41",[4691,4694],{"exhibit_number":4642,"htm_reference":4692,"full_url":4693},"d107558dex41.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312526064358/d107558dex41.htm",{"exhibit_number":4646,"htm_reference":4695,"full_url":4696},"d107558dex42.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312526064358/d107558dex42.htm",{"symbol":5,"accessionnumber":4142,"filingdate":736,"sec_url":4144,"tags":4698,"headline":4701,"summary":4702,"sector":4554,"industry":4555,"date_processed":4703,"impact_score":4600,"exhibits":4704,"isLocked":4559},{"events":4699},[4700],"Board Member Departure","Verizon Board Member Clarence Otis, Jr. Announces Departure","On February 4, 2026, Clarence Otis, Jr., a member of the Board of Directors of Verizon Communications Inc., informed the company that he will not stand for re-election when his term expires at Verizon's 2026 annual meeting of shareholders.","2026-02-09 13:02:42",[],{"symbol":5,"accessionnumber":4147,"filingdate":743,"sec_url":4149,"tags":4706,"headline":4709,"summary":4710,"sector":4554,"industry":4555,"date_processed":4711,"impact_score":4570,"exhibits":4712,"isLocked":4559},{"events":4707},[4708],"CEO Resignation","Sowmyanarayan Sampath Resigns as Verizon Executive VP and Group CEO","On February 4, 2026, Sowmyanarayan Sampath resigned from his position as Executive Vice President and Group CEO of Verizon Communications Inc. He will serve in an advisory capacity until his departure on March 27, 2026. This filing also contains information about the company's various securities and their exchanges.","2026-02-05 21:16:40",[],{"symbol":5,"accessionnumber":4152,"filingdate":757,"sec_url":4154,"tags":4714,"headline":4716,"summary":4717,"sector":4554,"industry":4555,"date_processed":4718,"impact_score":4557,"exhibits":4719,"isLocked":4559},{"events":4715},[4566],"Verizon Communications Reports Financial Results for Q4 2025","Verizon Communications Inc. reported its financial results for the fourth quarter of 2025. The report includes both GAAP and non-GAAP financial measures, with a focus on providing insights into the company's operating performance and underlying business trends. Key non-GAAP measures discussed include Consolidated Adjusted EBITDA, Net Unsecured Debt, Adjusted Earnings per Common Share (EPS), and Free Cash Flow. These measures exclude certain special items to offer a clearer view of Verizon's financial performance.","2026-01-30 11:31:42",[4720],{"exhibit_number":4573,"htm_reference":4721,"full_url":4722},"a2025q4exhibit99.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271226000003/a2025q4exhibit99.htm",{"symbol":5,"accessionnumber":4157,"filingdate":757,"sec_url":4159,"tags":4724,"headline":4728,"summary":4729,"sector":4554,"industry":4555,"date_processed":4730,"impact_score":4570,"exhibits":4731,"isLocked":4559},{"events":4725},[4726,4727],"Dividend Increase","Share Repurchase Program Announced","Verizon Announces Dividend Increase and Share Repurchase Program","Verizon Communications Inc. declared a quarterly dividend of $0.7075 per share, an increase of $0.07 per share from the prior annual dividend rate, payable on May 1, 2026. Additionally, the company authorized a share repurchase program for up to $25 billion of its common stock, with an expectation to repurchase at least $3 billion in 2026. These actions are part of the company's plan to return approximately $55 billion of value to stockholders by the end of 2028.","2026-01-30 13:36:41",[],{"symbol":5,"accessionnumber":4162,"filingdate":800,"sec_url":4164,"tags":4733,"headline":4736,"summary":4737,"sector":4554,"industry":4555,"date_processed":4738,"impact_score":4570,"exhibits":4739,"isLocked":4559},{"events":4734},[4735],"M&A Transaction","Verizon Completes Acquisition of Frontier Communications","On January 20, 2026, Verizon Communications Inc. completed its acquisition of Frontier Communications Parent, Inc. Each share of Frontier's common stock was converted into the right to receive $38.50 in cash, without interest, marking the end of Frontier as an independent entity and its integration as a subsidiary of Verizon.","2026-01-20 14:21:40",[],{"symbol":5,"accessionnumber":4167,"filingdate":824,"sec_url":4169,"tags":4741,"headline":4745,"summary":4746,"sector":4554,"industry":4555,"date_processed":4747,"impact_score":4570,"exhibits":4748,"isLocked":4559},{"events":4742},[4743,4744],"Executive Compensation Detail","Key Executive Appointment","Verizon Amends CEO's Performance Stock Unit Award Terms","On January 8, 2026, Verizon Communications Inc.'s Human Resources Committee approved an amendment to the performance stock unit award for Daniel H. Schulman, its CEO. The amendment updates the terms for a $30 million PSU award scheduled for 2026, modifying the vesting criteria to include both Verizon's achievement of adjusted earnings per share targets and its total shareholder return relative to a comparator group.","2026-01-12 21:16:42",[],{"symbol":5,"accessionnumber":4173,"filingdate":933,"sec_url":4175,"tags":4750,"headline":4752,"summary":4753,"sector":4554,"industry":4555,"date_processed":4754,"impact_score":4600,"exhibits":4755,"isLocked":4559},{"5.02":4751},[4624,4700],"Verizon Appoints Jennifer K. Mann to Board and Human Resources Committee","On August 25, 2025, Verizon Communications Inc. announced the election of Jennifer K. Mann as a director. Subsequently, on December 4, 2025, the Verizon Board of Directors appointed Ms. Mann to the Human Resources Committee, effective immediately.","2025-12-07 13:32:44",[],{"symbol":5,"accessionnumber":4178,"filingdate":975,"sec_url":4180,"tags":4757,"headline":4760,"summary":4761,"sector":4554,"industry":4555,"date_processed":4762,"impact_score":4557,"exhibits":4763,"isLocked":4559},{"7.01":4758},[4759],"Regulation FD Disclosure","Verizon Announces Major Workforce Reduction","On November 20, 2025, Verizon Communications Inc. announced a significant workforce reduction as part of its cost reduction plan. The company expects to record a severance charge between $1.6 billion and $1.8 billion in Q4 2025, with over 13,000 positions being eliminated, mostly in December 2025.","2025-11-20 21:33:41",[],{"symbol":5,"accessionnumber":4183,"filingdate":1006,"sec_url":4185,"tags":4765,"headline":4770,"summary":4771,"sector":4554,"industry":4555,"date_processed":4772,"impact_score":4600,"exhibits":4773,"isLocked":4559},{"8.01":4766,"9.01":4768},[4767],"Convertible Notes Offering",[4769],"Exhibits Furnished","Verizon Closes Sale of Euro and Sterling Subordinated Notes","On November 10, 2025, Verizon Communications Inc. completed the sale of €2.25 billion aggregate principal amount of 3.9962% Fixed-to-Fixed Rate Junior Subordinated Notes due 2056 and £1 billion aggregate principal amount of 5.7420% Fixed-to-Fixed Rate Junior Subordinated Notes due 2056. The notes were sold pursuant to an effective shelf registration statement on Form S-3 (Reg. No. 333-289928), which became effective upon filing with the Securities and Exchange Commission on August 29, 2025.","2025-11-10 18:14:43",[4774,4777],{"exhibit_number":4642,"htm_reference":4775,"full_url":4776},"d76348dex41.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312525273787/d76348dex41.htm",{"exhibit_number":4646,"htm_reference":4778,"full_url":4779},"d76348dex42.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312525273787/d76348dex42.htm",{"symbol":5,"accessionnumber":4194,"filingdate":1042,"sec_url":4196,"tags":4781,"headline":4567,"summary":4784,"sector":4554,"industry":4555,"date_processed":4785,"impact_score":4557,"exhibits":4786,"isLocked":4559},{"2.02":4782,"9.01":4783},[4566],[4769],"Verizon Communications Inc. has released financial tables and a press release detailing their non-GAAP financial measures to provide additional context to their GAAP financial performance. These measures include EBITDA, Adjusted EBITDA, Net Unsecured Debt, Adjusted EPS, and Free Cash Flow. These non-GAAP measures aim to enhance the understanding of Verizon's financial condition and results of operations.","2025-10-29 10:31:55",[4787],{"exhibit_number":4573,"htm_reference":4788,"full_url":4789},"a2025q3exhibit99.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271225000114/a2025q3exhibit99.htm",{"symbol":5,"accessionnumber":4199,"filingdate":1082,"sec_url":4201,"tags":4791,"headline":4795,"summary":4796,"sector":4554,"industry":4555,"date_processed":4797,"impact_score":4570,"exhibits":4798,"isLocked":4559},{"5.02":4792,"9.01":4794},[4793,4743],"New CEO Appointed",[4769],"Verizon Appoints New CEO with Detailed Compensation Package","Verizon Communications Inc. announced the appointment of Daniel H. Schulman as its new Chief Executive Officer, effective October 4, 2025. The company disclosed Schulman's compensation arrangements, which include an annualized base salary of $1.5 million, participation in the Verizon Short Term Incentive Plan, and several equity grants totaling up to $59.5 million. Additionally, two other executives, Sowmyanarayan Sampath and Anthony Skiadas, received one-time retention RSU awards of $4 million each. The amendments to the initial Current Report were made to provide more details about Schulman's compensation.","2025-10-28 21:20:20",[],{"symbol":5,"accessionnumber":4204,"filingdate":1104,"sec_url":4206,"tags":4800,"headline":4804,"summary":4805,"sector":4554,"industry":4555,"date_processed":4806,"impact_score":4570,"exhibits":4807,"isLocked":4559},{"5.02":4801,"7.01":4802,"9.01":4803},[4793,4708],[4759],[4769],"Verizon Appoints Dan Schulman as New CEO","Verizon Communications Inc. announced on October 4, 2025, that its Board of Directors appointed Dan Schulman as Chief Executive Officer, effective immediately. Schulman, former CEO of PayPal Holdings, Inc., will be taking over from Hans E. Vestberg, who will serve as Special Advisor through October 4, 2026. The company also reiterated its financial guidance for full-year 2025. A press release was issued on October 6, 2025, providing further details.","2025-10-06 12:38:56",[4808],{"exhibit_number":4603,"htm_reference":4809,"full_url":4810},"d78591dex991.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312525231018/d78591dex991.htm",{"symbol":5,"accessionnumber":4209,"filingdate":1227,"sec_url":4211,"tags":4812,"headline":4814,"summary":4815,"sector":4554,"industry":4555,"date_processed":4816,"impact_score":4600,"exhibits":4817,"isLocked":4559},{"5.02":4813},[4624],"Verizon Appoints New Director Jennifer K. Mann","Verizon Communications Inc. elected Jennifer K. Mann, Executive Vice President and President, North America Operating Unit of The Coca-Cola Company, as a new director on August 25, 2025. Ms. Mann will participate in the compensation program for non-employee directors as outlined in Verizon's proxy statement. She has not yet been assigned to a Board committee.","2025-08-25 20:16:53",[],{"symbol":5,"accessionnumber":4219,"filingdate":1325,"sec_url":4221,"tags":4819,"headline":4822,"summary":4823,"sector":4554,"industry":4555,"date_processed":4824,"impact_score":4557,"exhibits":4825,"isLocked":4559},{"2.02":4820,"9.01":4821},[4566],[4769],"Verizon Communications Inc. Announces Second Quarter 2025 Financial Results","Verizon Communications Inc. (VZ) reported its second quarter 2025 financial results on July 21, 2025, providing both GAAP and non-GAAP financial measures. The company reported net income, EBITDA, and other key financial metrics, along with reconciliations to GAAP. Verizon's financial performance reflects its ongoing operations and strategic initiatives.","2025-08-22 04:34:16",[4826],{"exhibit_number":4573,"htm_reference":4827,"full_url":4828},"a2025q2exhibit99.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271225000083/a2025q2exhibit99.htm",{"symbol":5,"accessionnumber":4224,"filingdate":1385,"sec_url":4226,"tags":4830,"headline":4833,"summary":4834,"sector":4554,"industry":4555,"date_processed":4835,"impact_score":4600,"exhibits":4836,"isLocked":4559},{"5.02":4831},[4624,4832],"New CAO Appointed","Verizon Appoints Caroline A. Litchfield to Key Committees","Verizon Communications Inc. announced on June 26, 2025, that its Board of Directors appointed Caroline A. Litchfield to the Audit Committee and the Corporate Governance and Policy Committee, effective immediately. This follows her election as a director, effective October 1, 2024.","2025-08-22 07:16:45",[],{"symbol":5,"accessionnumber":4229,"filingdate":1399,"sec_url":4231,"tags":4838,"headline":4856,"summary":4857,"sector":4554,"industry":4555,"date_processed":4858,"impact_score":4570,"exhibits":4859,"isLocked":4559},{"8.01":4839,"9.01":4853},[4840,4841,4842,4843,4726,4844,4845,4846,4727,4847,4767,4848,4849,4850,4851,4852],"Regulatory Investigation","Lawsuit Filed","Major Legal Settlement","Dividend Announced","Dividend Decrease","Stock Split","Reverse Stock Split","Rights Offering","Strategic Partnership Announced","Product Launch","Corporate Update","IPO Completed","Public Offering Completed",[4854,4855,4769],"Acquired Business Financial Statements","Pro Forma Financial Information","Verizon Announces Final Results of Private Exchange Offers for Notes","Verizon Communications Inc. announced the final results of its Exchange Offers for 10 series of notes, exchanging them for newly issued 5.401% Notes due 2037. The Exchange Offers expired on June 18, 2025, and the settlement is expected on June 25, 2025. Verizon also conducted cash offers for the same series of notes, which expired on the same date. The company accepted certain notes based on their acceptance priority levels and conditions. The new notes will not be registered under the Securities Act and may not be offered or sold in the United States absent registration or an applicable exemption.","2025-08-22 08:07:24",[4860],{"exhibit_number":4603,"htm_reference":4861,"full_url":4862},"d74877dex991.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312525144362/d74877dex991.htm",{"symbol":5,"accessionnumber":4234,"filingdate":1403,"sec_url":4236,"tags":4864,"headline":4867,"summary":4868,"sector":4554,"industry":4555,"date_processed":4869,"impact_score":4557,"exhibits":4870,"isLocked":4559},{"8.01":4865,"9.01":4866},[4850],[4769],"Verizon Announces Preliminary Results of Exchange and Cash Offers for Outstanding Notes","Verizon Communications Inc. announced the expiration and preliminary results of its private exchange offers for 10 series of notes and the expiration of related tender offers. The Exchange Offers and Cash Offers were open to certain investors and expired on June 18, 2025. The preliminary results indicate that certain series of notes were tendered for exchange and purchase. Verizon expects to issue new notes and settle the offers by June 25, 2025. No cash proceeds will be received from the Exchange Offers. The new notes will not be registered under the Securities Act of 1933 and may not be offered or sold in the United States absent registration or an applicable exemption.","2025-08-22 08:21:27",[4871],{"exhibit_number":4603,"htm_reference":4872,"full_url":4873},"d80997dex991.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312525143513/d80997dex991.htm",{"symbol":5,"accessionnumber":4239,"filingdate":1407,"sec_url":4241,"tags":4875,"headline":4878,"summary":4879,"sector":4554,"industry":4555,"date_processed":4880,"impact_score":4557,"exhibits":4881,"isLocked":4559},{"8.01":4876,"9.01":4877},[4850],[4769],"Verizon Announces Private Exchange Offers for Outstanding Notes","Verizon Communications Inc. announced private exchange offers to repurchase 10 series of its outstanding notes. The offers are open to qualified institutional buyers and certain non-U.S. investors, and also include cash tender offers for non-eligible holders. Verizon is issuing new notes with a maturity date of July 2, 2037. The exchange offers and cash offers are subject to various conditions, including acceptance priority levels and total consideration caps.","2025-08-22 13:59:16",[4882],{"exhibit_number":4603,"htm_reference":4883,"full_url":4884},"d943238dex991.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312525142781/d943238dex991.htm",{"symbol":5,"accessionnumber":4244,"filingdate":1421,"sec_url":4246,"tags":4886,"headline":4889,"summary":4890,"sector":4554,"industry":4555,"date_processed":4891,"impact_score":4570,"exhibits":4892,"isLocked":4559},{"8.01":4887,"9.01":4888},[4840],[4769],"Verizon Announces Private Exchange Offers for 10 Series of Outstanding Notes","Verizon Communications Inc. announced private exchange offers to repurchase 10 series of its outstanding notes listed in the press release dated June 12, 2025. The exchange offers are open to eligible holders who are qualified institutional buyers or non-U.S. qualified offerees. The offers will expire on June 18, 2025, and the settlement date is expected to be June 25, 2025. The exchange offers are subject to certain conditions, including a $2.5 billion cap on the maximum aggregate principal amount of new notes that Verizon will issue.","2025-08-22 15:00:11",[4893],{"exhibit_number":4603,"htm_reference":4894,"full_url":4895},"d903572dex991.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312525139691/d903572dex991.htm",{"symbol":5,"accessionnumber":4249,"filingdate":1452,"sec_url":4251,"tags":4897,"headline":4901,"summary":4902,"sector":4554,"industry":4555,"date_processed":4903,"impact_score":4600,"exhibits":4904,"isLocked":4559},{"5.07":4898},[4899,4900],"Director Elections Results","Shareholder Rejection","Verizon Shareholders Elect New Board Members at 2025 Annual Meeting","At the 2025 Annual Meeting of Shareholders held on May 22, Verizon Communications Inc. shareholders elected ten new board members, approved executive compensation, ratified the appointment of Ernst & Young LLP as the independent registered public accounting firm, and defeated several shareholder proposals. The proposal to align climate lobbying with company values received 423,463,534 votes in favor, 2,261,089,748 against, 92,078,347 abstentions, and 696,482,540 broker non-votes. Other proposals related to a lead-sheathed cable report and discrimination in advertising services were also defeated.","2025-08-22 17:59:36",[],{"symbol":5,"accessionnumber":4259,"filingdate":1523,"sec_url":4261,"tags":4906,"headline":4567,"summary":4909,"sector":4554,"industry":4555,"date_processed":4910,"impact_score":4557,"exhibits":4911,"isLocked":4559},{"2.02":4907,"9.01":4908},[4566],[4769],"Verizon Communications Inc. has disclosed non-GAAP financial measures in its press release and financial tables, dated April 22, 2025. These measures, including EBITDA, Adjusted EBITDA, Adjusted Earnings per Share (EPS), and Free Cash Flow, are intended to enhance the understanding of Verizon's financial performance by excluding certain items that management believes are not indicative of core operations. This disclosure aims to provide investors with a clearer view of the company's operational performance and trends, alongside the GAAP financial statements.","2025-08-23 14:55:21",[],{"symbol":5,"accessionnumber":4264,"filingdate":1594,"sec_url":4266,"tags":4913,"headline":4917,"summary":4918,"sector":4554,"industry":4555,"date_processed":4919,"impact_score":4557,"exhibits":4920,"isLocked":4559},{"5.02":4914,"7.01":4915,"9.01":4916},[4743],[4759],[4769],"Verizon Increases CEO's Long-Term Incentive Opportunity and Reclassifies Revenues","On March 18, 2025, Verizon Communications Inc. announced an increase in the annual target long-term incentive opportunity for its Chairman and CEO, Hans Vestberg, from $18,000,000 to $25,000,000, effective for 2025. Additionally, Verizon disclosed changes in revenue classifications and phone metric calculations, as previously announced, with historical financial information provided for context.","2025-08-23 19:31:26",[],{"symbol":5,"accessionnumber":4269,"filingdate":1610,"sec_url":4271,"tags":4922,"headline":4924,"summary":4925,"sector":4554,"industry":4555,"date_processed":4926,"impact_score":4557,"exhibits":4927,"isLocked":4559},{"7.01":4923},[4759],"Verizon Announces Expected Q1 2025 Postpaid Phone Net Additions","Verizon Communications Inc. announced at an investor event on March 11, 2025, that it expects Verizon Consumer Group's postpaid phone net additions for Q1 2025 to be impacted by 3-5 basis points of additional churn compared to the prior year, and gross additions to be flat to slightly down. Despite this, Verizon remains confident in its full-year financial guidance and expects to generate more net additions in 2025 than in 2024, excluding the impact of the second number offering.","2025-08-23 20:52:07",[],{"symbol":5,"accessionnumber":4279,"filingdate":1660,"sec_url":4281,"tags":4929,"headline":4931,"summary":4932,"sector":4554,"industry":4555,"date_processed":4933,"impact_score":4600,"exhibits":4934,"isLocked":4559},{"5.02":4930},[4700],"Rodney E. Slater to Depart Verizon Board of Directors","On February 5, 2025, Rodney E. Slater, a member of the Board of Directors of Verizon Communications Inc., informed Verizon that he will not stand for re-election when his term expires at Verizon's 2025 annual meeting of shareholders.","2025-11-13 23:55:02",[],{"symbol":5,"accessionnumber":4284,"filingdate":1696,"sec_url":4286,"tags":4936,"headline":4940,"summary":4941,"sector":4554,"industry":4555,"date_processed":4942,"impact_score":4600,"exhibits":4943,"isLocked":4559},{"2.02":4937,"9.01":4939},[4938,4566],"Earnings Beat",[4769],"Verizon Reports Strong Q4 2024 and Full-Year Financial Performance","Verizon Communications Inc. reported robust financial results for the fourth quarter and full-year 2024, highlighting a significant increase in wireless service revenue, positive net additions across various segments, and improved profitability. The company's total wireless service revenue for Q4 2024 was $20.0 billion, marking an 18th consecutive quarter of sequential growth. Verizon also saw strong growth in postpaid phone net additions, particularly in its Consumer segment, and delivered on its financial guidance with a full-year 2024 EPS of $4.14. Additionally, Verizon provided financial forecasts for 2025, anticipating continued growth in wireless service revenue and adjusted EBITDA.","2025-11-18 23:06:22",[4944,4947],{"exhibit_number":4603,"htm_reference":4945,"full_url":4946},"a2024q4exhibit991.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271225000003/a2024q4exhibit991.htm",{"exhibit_number":4948,"htm_reference":4949,"full_url":4950},"EX-99.2","a2024q4exhibit992.htm","https://www.sec.gov/Archives/edgar/data/732712/000073271225000003/a2024q4exhibit992.htm",{"symbol":5,"accessionnumber":4289,"filingdate":1801,"sec_url":4291,"tags":4952,"headline":4956,"summary":4957,"sector":4554,"industry":4555,"date_processed":4958,"impact_score":4600,"exhibits":4959,"isLocked":4559},{"5.03":4953,"9.01":4955},[4954],"Bylaw Amendment",[4769],"Verizon Amends Bylaws","On December 5, 2024, Verizon Communications Inc. amended and restated its Bylaws, effective as of the same date. The amendments include provisions preventing candidates from serving as inspectors during elections, updates to stockholder director nomination requirements, and other technical and clarifying changes.","2025-11-25 23:58:23",[4960],{"exhibit_number":4961,"htm_reference":4962,"full_url":4963},"EX-99.3B","d835176dex993b.htm","https://www.sec.gov/Archives/edgar/data/732712/000119312524272452/d835176dex993b.htm",{"symbol":5,"accessionnumber":4299,"filingdate":1889,"sec_url":4301,"tags":4965,"headline":4968,"summary":4969,"sector":4554,"industry":4555,"date_processed":4970,"impact_score":4557,"exhibits":4971,"isLocked":4559},{"7.01":4966,"9.01":4967},[4759],[4769],"Verizon Updates Broadband Strategy to Expand Coverage","Verizon Communications Inc. announced an update to its broadband strategy, revealing that it reached its fixed wireless subscriber target 15 months ahead of schedule, with plans to double its fixed wireless subscribers to 8-9 million by 2028. The company also expects its fiber network to expand to 35-40 million passings, driven by ongoing Fios builds and the planned acquisition of Frontier. The update was shared during a sell-side analyst meeting following the release of the company's third-quarter 2024 results.","2025-08-24 20:09:01",[],{"symbol":5,"accessionnumber":4303,"filingdate":1889,"sec_url":4305,"tags":4973,"headline":4976,"summary":4977,"sector":4554,"industry":4555,"date_processed":4978,"impact_score":4557,"exhibits":4979,"isLocked":4559},{"2.02":4974,"9.01":4975},[4566],[4769],"Verizon Reports Strong Q3 2024 Results with Wireless and Broadband Growth","Verizon Communications Inc. reported robust third-quarter 2024 results, showcasing significant growth in both wireless and broadband connections. The company achieved its fixed wireless subscriber target 15 months ahead of schedule and saw double-digit growth in total broadband connections. Verizon also maintained its financial guidance for the full year, with wireless service revenue and adjusted EBITDA trending at or above the midpoint of the guided range. The consolidated net income for Q3 2024 was $3.4 billion, down from $4.9 billion in the same period last year, primarily due to severance charges related to headcount reduction initiatives.","2025-08-24 20:08:55",[],{"symbol":5,"accessionnumber":4308,"filingdate":1926,"sec_url":4310,"tags":4981,"headline":4984,"summary":4985,"sector":4554,"industry":4555,"date_processed":4986,"impact_score":4557,"exhibits":4987,"isLocked":4559},{"7.01":4982,"9.01":4983},[4759],[4769],"Verizon and Vertical Bridge Announce $3.3 Billion Tower Lease Agreement","Verizon Communications Inc. and Vertical Bridge REIT, LLC have entered into an agreement for Vertical Bridge to lease, operate, and manage 6,339 wireless communications towers for approximately $3.3 billion, including certain commercial benefits. The transaction, structured as a prepaid lease, includes upfront proceeds of about $2.8 billion in cash and is expected to close by the end of 2024. Verizon will lease back capacity on the towers from Vertical Bridge for 10 years, with options to extend the lease term up to 50 years. This transaction will support Verizon's efforts to reduce tower-related costs and increase vendor diversity.","2025-08-24 00:24:47",[],{"symbol":5,"accessionnumber":4313,"filingdate":1958,"sec_url":4315,"tags":4989,"headline":4991,"summary":4992,"sector":4554,"industry":4555,"date_processed":4993,"impact_score":4600,"exhibits":4994,"isLocked":4559},{"8.01":4990},[4845],"Verizon Announces Major Charges Impacting Q3 2024 Financial Results","Verizon Communications Inc. announced that two significant events will impact its Q3 2024 financial results. First, a voluntary separation program for U.S.-based management employees will result in a severance charge of $1.7 billion to $1.9 billion ($1.3 billion to $1.4 billion after-tax). Second, strategic actions to rationalize assets and exit non-strategic business portions will lead to charges of $230 million to $380 million ($170 million to $290 million after-tax). These events are expected to be recorded in the third quarter of 2024.","2025-08-23 22:51:20",[],{"symbol":5,"accessionnumber":4318,"filingdate":1965,"sec_url":4320,"tags":4996,"headline":4999,"summary":5000,"sector":4554,"industry":4555,"date_processed":5001,"impact_score":4557,"exhibits":5002,"isLocked":4559},{"7.01":4997,"9.01":4998},[4759],[4769],"Verizon Announces Acquisition of Frontier Communications","Verizon Communications Inc. announced on September 4, 2024, its agreement to acquire Frontier Communications for $20 billion, aiming to expand its fiber footprint to nearly 30 million fiber passings by 2026. The acquisition is expected to strategically fit into Verizon's plan to address more profitable connections, increase its total addressable market, and maintain its position as a leading provider of both wireless and broadband services in the U.S. The transaction is subject to regulatory approvals and the satisfaction of other closing conditions.","2025-08-23 22:30:35",[],{"symbol":5,"accessionnumber":4328,"filingdate":1970,"sec_url":4330,"tags":5004,"headline":5007,"summary":5008,"sector":4554,"industry":4555,"date_processed":5009,"impact_score":4557,"exhibits":5010,"isLocked":4559},{"7.01":5005,"9.01":5006},[4759],[4769],"Verizon to Acquire Frontier Communications in $20 Billion All-Cash Deal","Verizon Communications Inc. has agreed to acquire Frontier Communications Parent Inc. in an all-cash transaction valued at $20 billion. The acquisition aims to significantly expand Verizon's fiber footprint, accelerate the delivery of premium mobility and broadband services, and power Verizon's intelligent Edge network for digital innovation. The deal is expected to be accretive to Verizon's revenue and adjusted EBITDA growth upon closing and to deliver substantial cost synergies.","2025-08-23 22:12:57",[],{"symbol":5,"accessionnumber":4323,"filingdate":1970,"sec_url":4325,"tags":5012,"headline":5017,"summary":5018,"sector":4554,"industry":4555,"date_processed":5019,"impact_score":4600,"exhibits":5020,"isLocked":4559},{"1.01":5013,"7.01":5014,"9.01":5015},[4594],[4759],[5016],"No viable tag","Verizon to Acquire Frontier in $20 Billion Deal","Verizon Communications Inc. has entered into a definitive agreement to acquire Frontier Communications Parent, Inc. in an all-cash transaction valued at $20 billion. The deal, expected to close in approximately 18 months, aims to significantly expand Verizon's fiber network footprint, enhance its premium broadband and mobility services, and achieve at least $500 million in annual cost synergies. The transaction is expected to be accretive to Verizon's revenue and Adjusted EBITDA growth rates upon closing.","2025-08-23 22:11:42",[],{"symbol":5,"accessionnumber":4333,"filingdate":2000,"sec_url":4335,"tags":5022,"headline":5025,"summary":5026,"sector":4554,"industry":4555,"date_processed":5027,"impact_score":4557,"exhibits":5028,"isLocked":4559},{"8.01":5023,"9.01":5024},[4850],[4769],"Verizon Announces Expiration and Results of Private Exchange Offers for 10 Series of Notes","Verizon Communications Inc. announced the expiration and final results of its private exchange offers for 10 series of notes. The exchange offers, which expired on August 19, 2024, allowed holders of certain outstanding notes (Old Notes) to exchange them for newly issued notes (New Notes) due 2035. The terms and conditions of the exchange offers were detailed in an offering memorandum dated July 22, 2024, with subsequent amendments. Verizon settled early all Old Notes validly tendered at or prior to August 2, 2024, and accepted for exchange on August 9, 2024. The Final Settlement Date for the exchange of Old Notes for New Notes is August 21, 2024. Verizon has accepted for exchange all Old Notes that were validly tendered after the Original Early Participation Date. Eligible holders whose Old Notes have been accepted for exchange by Verizon after the Original Early Participation Date will receive the applicable Total Exchange Price and an additional cash payment equal to accrued and unpaid interest on such Old Notes to, but excluding the Final Settlement Date.","2025-08-23 20:52:29",[],{"symbol":5,"accessionnumber":4338,"filingdate":2025,"sec_url":4340,"tags":5030,"headline":5033,"summary":5034,"sector":4554,"industry":4555,"date_processed":5035,"impact_score":4600,"exhibits":5036,"isLocked":4559},{"8.01":5031,"9.01":5032},[4767],[4769],"Verizon Announces Early Results and Extension of Private Exchange Offers for Notes","Verizon Communications Inc. announced the early results of its private exchange offers for 10 series of notes due from 2025 through 2028. The exchange offers, which allow holders to exchange their old notes for newly issued notes due 2035, have seen varying levels of participation as of the original early participation date on August 2, 2024. Verizon has also extended the early participation date to August 19, 2024, providing more time for eligible holders to tender their notes. The settlement for notes tendered by the original early participation date is expected on August 9, 2024. The new notes issued will not be registered under the Securities Act of 1933 and may not be offered or sold in the United States without registration or an applicable exemption.","2025-08-23 17:44:29",[],{"symbol":5,"accessionnumber":4343,"filingdate":2031,"sec_url":4345,"tags":5038,"headline":5041,"summary":5042,"sector":4554,"industry":4555,"date_processed":5043,"impact_score":4570,"exhibits":5044,"isLocked":4559},{"8.01":5039,"9.01":5040},[4840],[4769],"Verizon Announces Amendment to Exchange Offer for Outstanding Notes","Verizon Communications Inc. has amended the terms of its previously announced exchange offers for 10 series of its outstanding notes, increasing the spread used to determine the interest rate per annum that the newly issued notes will bear. The amendment increases the spread from 100 basis points over the yield of the 4.375% U.S. Treasury Security due May 15, 2034, to 107 basis points over the yield of the same Reference Security. All other terms and conditions of the Exchange Offers remain unchanged.","2025-08-23 16:46:19",[],{"symbol":5,"accessionnumber":4358,"filingdate":2052,"sec_url":4360,"tags":5046,"headline":5049,"summary":5050,"sector":4554,"industry":4555,"date_processed":5051,"impact_score":4557,"exhibits":5052,"isLocked":4559},{"8.01":5047,"9.01":5048},[4850],[4769],"Verizon Launches Private Exchange Offers for Notes","Verizon Communications Inc. announced private exchange offers for 10 series of notes maturing from 2025 through 2028, offering new notes due 2035 in exchange. The exchange offers are subject to certain terms and conditions, including a $2.5 billion cap on the aggregate principal amount of new notes that Verizon will issue. The exchange offers are being made to eligible holders, defined as qualified institutional buyers or non-U.S. persons located outside of the United States.","2025-08-23 15:05:58",[],{"symbol":5,"accessionnumber":4353,"filingdate":2052,"sec_url":4355,"tags":5054,"headline":5057,"summary":5058,"sector":4554,"industry":4555,"date_processed":5059,"impact_score":4557,"exhibits":5060,"isLocked":4559},{"2.02":5055,"9.01":5056},[4566],[4769],"Verizon Reports Strong Q2 2024 Financial Performance and Subscriber Growth","Verizon Communications Inc. reported robust financial results for Q2 2024, with wireless service revenue increasing by 3.5% year-over-year to $19.8 billion, driven by strong growth in both Consumer and Business segments. The company added 391,000 broadband subscribers, marking the eighth consecutive quarter with over 375,000 net additions. Total wireless retail postpaid connections grew by 2.1%, while churn rates remained stable, indicating strong customer retention. Verizon also announced a $0.6650 quarterly cash dividend per common share, maintaining its commitment to returning value to shareholders.","2025-08-23 15:01:20",[],{"symbol":5,"accessionnumber":4363,"filingdate":2089,"sec_url":4365,"tags":5062,"headline":5064,"summary":5065,"sector":4554,"industry":4555,"date_processed":5066,"impact_score":4600,"exhibits":5067,"isLocked":4559},{"5.02":5063},[4624],"Verizon Appoints Caroline A. Litchfield as New Director","On June 27, 2024, Verizon Communications Inc. announced that its Board of Directors has elected Caroline A. Litchfield, the current Executive Vice President and Chief Financial Officer of Merck & Co., Inc., as a new director, effective October 1, 2024. Ms. Litchfield will participate in the compensation program applicable to all non-employee directors.","2025-08-23 13:12:12",[],null,1789889917546]