[{"data":1,"prerenderedAt":6513},["ShallowReactive",2],{"company-overview-AVGO":3},{"company_profile":4,"ohlc":24,"spy":4319,"trading_signals":5595,"company_actions":5738,"filings_8k":6116,"report_history":6512,"insider_summary":6512,"filings_summary":6512,"financials_summary":6512,"institutional_summary":6512,"seo_links":6512},{"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},"AVGO","Broadcom Inc.","NASDAQ","XNGS","Technology","Semiconductors",37000,"https://www.broadcom.com","Broadcom Inc. is a diversified global technology company that designs, develops, and supplies a broad range of semiconductor and infrastructure software solutions. Its primary function is to serve high-growth industries by providing technology that supports complex digital environments. Key sectors impacted by Broadcom’s products include data center, networking, broadband, wireless, and industrial markets. The company's semiconductor solutions are integral to networking systems, represented by products like ASICs and Bluetooth solutions, while its software solutions enhance critical infrastructure for businesses. Headquartered in San Jose, California, Broadcom maintains a significant presence in the tech industry due to its commitment to innovation and acquisition strategy, which has expanded its impact across a variety of computing and connectivity applications. By leveraging its expansive portfolio, Broadcom continues to enhance the capabilities of new technologies and supports advancements in digital communication and data management.","Common Stock","Mr. Hock E. Tan","3421 Hillview Ave","Palo Alto",94304,"CA","United States","650 427 6000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,102,108,114,120,126,132,138,144,150,156,162,168,174,180,186,192,198,204,210,216,222,228,234,240,246,252,258,264,270,275,281,287,293,299,304,310,316,322,328,334,340,346,352,358,364,370,376,381,387,393,399,405,411,416,422,427,433,439,445,451,457,463,469,475,481,487,493,499,505,511,516,522,528,533,538,544,549,555,561,566,572,578,584,590,596,602,608,614,620,626,632,638,644,650,656,662,667,673,679,685,691,697,703,709,715,721,727,733,739,745,751,757,763,769,775,781,787,793,799,805,811,817,823,829,835,841,847,853,858,864,870,876,882,888,894,900,906,912,918,924,930,936,942,947,952,958,964,970,976,982,988,994,1000,1005,1011,1017,1023,1029,1035,1041,1046,1052,1058,1064,1070,1076,1082,1088,1094,1100,1106,1111,1117,1123,1129,1135,1139,1145,1150,1156,1162,1167,1172,1178,1184,1190,1195,1201,1207,1213,1219,1225,1230,1235,1241,1247,1252,1258,1264,1270,1276,1281,1285,1291,1296,1302,1308,1314,1320,1325,1330,1336,1342,1348,1353,1356,1362,1368,1374,1380,1384,1390,1396,1402,1406,1412,1417,1422,1428,1433,1439,1445,1450,1456,1462,1468,1474,1480,1485,1490,1494,1499,1505,1508,1512,1517,1523,1529,1534,1540,1546,1552,1557,1562,1568,1573,1579,1585,1591,1597,1602,1608,1614,1619,1625,1631,1637,1643,1648,1654,1660,1666,1672,1678,1684,1690,1696,1702,1708,1714,1720,1726,1732,1738,1744,1750,1756,1762,1768,1774,1779,1785,1791,1797,1803,1809,1815,1821,1827,1832,1838,1844,1850,1856,1862,1868,1874,1880,1886,1892,1898,1904,1910,1916,1922,1928,1934,1940,1946,1952,1958,1964,1970,1976,1982,1987,1993,1998,2004,2010,2016,2022,2028,2034,2040,2046,2052,2058,2063,2069,2075,2081,2087,2093,2098,2104,2110,2115,2121,2127,2133,2139,2145,2151,2157,2163,2169,2174,2180,2186,2192,2197,2203,2209,2215,2221,2226,2232,2237,2243,2249,2254,2260,2266,2272,2278,2284,2289,2294,2300,2306,2312,2318,2324,2330,2336,2342,2348,2354,2359,2365,2369,2374,2380,2386,2392,2398,2404,2410,2416,2422,2428,2433,2439,2445,2450,2456,2462,2468,2474,2480,2485,2491,2496,2501,2507,2512,2518,2524,2528,2534,2539,2545,2551,2557,2563,2568,2573,2579,2585,2591,2597,2602,2608,2614,2620,2626,2632,2638,2643,2647,2653,2659,2665,2670,2676,2682,2687,2693,2699,2705,2711,2717,2722,2728,2733,2739,2745,2750,2756,2762,2768,2773,2778,2784,2790,2795,2801,2806,2811,2816,2822,2828,2834,2839,2845,2851,2855,2861,2867,2873,2879,2885,2890,2896,2901,2907,2911,2916,2921,2927,2932,2938,2944,2950,2956,2962,2968,2974,2980,2986,2992,2997,3003,3009,3015,3021,3027,3032,3038,3044,3050,3056,3062,3068,3074,3080,3086,3092,3098,3104,3110,3116,3122,3128,3133,3139,3145,3151,3156,3162,3168,3174,3180,3183,3187,3192,3198,3204,3209,3214,3220,3224,3230,3235,3241,3247,3252,3257,3263,3269,3274,3278,3284,3290,3296,3301,3306,3312,3318,3324,3330,3336,3342,3348,3354,3359,3365,3370,3376,3381,3387,3392,3398,3404,3409,3414,3420,3425,3431,3437,3443,3449,3455,3461,3467,3473,3478,3482,3488,3494,3500,3505,3510,3515,3521,3527,3531,3536,3542,3548,3554,3560,3566,3572,3578,3583,3587,3591,3596,3602,3606,3611,3616,3621,3627,3633,3639,3645,3649,3654,3660,3666,3671,3676,3681,3686,3690,3696,3702,3708,3712,3717,3722,3728,3733,3738,3743,3749,3755,3760,3766,3770,3776,3782,3788,3794,3800,3806,3811,3817,3823,3828,3834,3839,3844,3849,3855,3861,3867,3873,3878,3884,3890,3896,3902,3908,3914,3920,3926,3932,3937,3942,3948,3953,3958,3963,3969,3975,3980,3986,3992,3998,4004,4010,4015,4021,4027,4033,4039,4045,4051,4057,4063,4069,4074,4079,4085,4091,4097,4102,4108,4114,4120,4126,4132,4138,4144,4150,4156,4162,4168,4174,4180,4186,4192,4198,4203,4209,4214,4220,4225,4231,4236,4242,4248,4253,4259,4265,4271,4277,4283,4288,4294,4300,4306,4311,4314],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",352.08,363.28,351.35,357.69,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",346.62,350.94,345.31,347.3,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",342.37,344.15,335.81,339.51,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",346.04,347.26,337.9,339.27,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",349.63,350.25,343.91,344.72,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",364.85,366.78,361.64,361.99,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",360.03,365.27,357.75,360.83,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",366.23,368.01,359.25,364.38,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",363.68,372.7,362.74,368.56,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",359.7,360.16,353.7,357.9,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",351.74,359.4,342.33,357.16,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",369.68,371.09,364.65,367.24,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":93},"2026-09-01",364.25,371.4,362,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",369.52,372.75,366.3,370.34,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",373.6,376.59,365.35,368.79,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",361.79,371.72,360.61,371.54,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",357.12,359.47,350.06,355.59,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",361.1,362.99,355.31,356.74,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-24",364.97,366.17,358.71,358.76,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-21",370.69,375.13,365.05,368.45,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-20",364.39,367.12,362.25,364.03,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-19",372.4,373.91,357.61,362.48,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-18",384.32,385.78,377.01,380,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-17",397.26,399.36,391.31,392.43,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-14",411.96,412.5,388.5,392.99,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-13",415.81,424.92,411.41,417.82,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-12",426.26,426.5,414.61,416.05,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-11",426.07,426.76,413.23,416.08,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-10",426.99,432.73,420.16,422.4,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-07",428.4,430.84,421.61,427.76,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-06",420.55,428.03,410.76,420.57,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-05",421.7,427,416.89,418.28,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-04",402.97,422.07,400.68,418.16,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-08-03",384.41,392.61,374.61,392.23,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-31",394.83,399.92,379.71,389.28,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-30",380.35,388.68,377.54,387.84,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-29",380.64,386.12,369.51,370.32,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-28",374.36,385.8,371.52,380.91,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-27",389.82,389.9,373.5,383.22,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-24",387.68,389.27,378.75,381.92,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-23",392.19,397.61,386.82,392.47,{"symbol":5,"time":271,"open":272,"high":273,"low":161,"close":274},"2026-07-22",380.2,398.59,396.81,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-21",390.21,390.58,379.22,386.5,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-20",378.76,383.59,375.96,378.16,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-17",366.05,377.35,357.8,370.83,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-16",384.54,386.74,371.9,374.45,{"symbol":5,"time":300,"open":301,"high":302,"low":296,"close":303},"2026-07-15",396.09,399,394.28,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-14",395.72,397.33,384.64,389.11,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-13",393.48,395.75,383.42,384.05,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-10",398.5,402.44,395.7,399.97,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":327},"2026-07-09",402.19,407.52,387.93,401.11,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2026-07-08",377.52,395.09,376.89,388.69,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":339},"2026-07-07",366.56,372.96,362.01,370.78,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-07-06",373.61,383.16,371.18,373.9,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-07-02",365.73,374,356.43,360.45,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-07-01",371.87,373.75,368.03,369.34,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-30",374.79,379.62,370.64,377.75,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-29",373.62,376.21,360.46,372.45,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-26",370.45,373.69,363.83,365.02,{"symbol":5,"time":377,"open":378,"high":379,"low":76,"close":380},"2026-06-25",386.58,388.8,378.91,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-24",386.62,388.74,376.96,382.07,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-23",377.87,391.02,376.66,380.15,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-22",413.66,414.64,391.91,392.13,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-18",409.58,412.7,405.38,411.35,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-17",388.71,400.65,382.65,392.9,{"symbol":5,"time":412,"open":277,"high":413,"low":414,"close":415},"2026-06-16",391.79,376.46,376.71,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-15",395.51,396.2,388.6,393.94,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":386},"2026-06-12",383.72,384.98,377,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-11",372.82,389.5,370.55,385.57,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-10",381.5,385.81,371.17,372.1,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-09",401.61,407.87,370.33,392.16,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-08",402.62,402.84,391.35,396.6,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-05",407.61,410.5,385.59,385.73,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-04",408.99,426.48,403.01,418.91,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-06-03",494.78,495,472.64,479.23,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-06-02",488.79,488.82,470.46,481.57,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-06-01",450.09,466.05,442.22,459.97,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-29",432.95,448.9,431.47,446.77,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-28",421.14,429.68,414.01,426.58,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-27",425.07,432.8,416.49,421.86,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-26",418.5,435.31,417,422.01,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-05-22",417.49,419.99,410.21,414.14,{"symbol":5,"time":512,"open":513,"high":514,"low":454,"close":515},"2026-05-21",413.55,422.25,414.57,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-20",412.81,424.17,411.42,417.76,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-19",409.82,417.95,405.86,411.07,{"symbol":5,"time":529,"open":530,"high":504,"low":531,"close":532},"2026-05-18",421.41,414.37,420.71,{"symbol":5,"time":534,"open":535,"high":535,"low":536,"close":537},"2026-05-15",432.81,419.8,425.19,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-05-14",416.73,442.36,415.59,439.79,{"symbol":5,"time":545,"open":176,"high":546,"low":547,"close":548},"2026-05-13",418.63,404.8,416.79,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-12",423.43,429.34,408.41,419.3,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-11",427.62,433.65,425.05,428.43,{"symbol":5,"time":562,"open":536,"high":563,"low":564,"close":565},"2026-05-08",435,414,430,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-05-07",421.82,426.49,406.3,412.56,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-05-06",435.56,437.68,417.78,425.44,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-05-05",421.66,433.39,419.35,427.36,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-05-04",418.22,423.83,409.53,416.5,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-05-01",415.09,423.17,413.28,421.28,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-30",415.52,418.38,404.23,417.43,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-29",403.5,405.64,396.78,405.45,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-28",400.31,405.81,394.65,399.83,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-27",420.48,422.75,414.63,418.2,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-24",424.98,425,408.86,422.76,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-23",422.39,429.31,417.8,419.94,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-22",406.98,423.2,404.86,422.65,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-04-21",399.41,403.6,394.57,402.17,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-04-20",405.7,406.42,395.9,399.63,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-17",400.9,406.73,399.81,406.54,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-16",395,399.68,392.35,398.47,{"symbol":5,"time":663,"open":664,"high":665,"low":432,"close":666},"2026-04-15",389.88,397.08,396.72,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-04-14",377.9,382.28,376.32,380.78,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":678},"2026-04-13",369.66,380.86,369.48,379.75,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-04-10",360.94,376.55,360.82,371.55,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-04-09",352.3,358.7,351.5,354.91,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-04-08",351.75,354.14,342.53,350.63,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-04-07",326.73,334.15,321.8,333.97,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-04-06",315.06,316.4,310.28,314.43,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-04-02",304.49,314.69,301.75,314.55,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-04-01",313.37,315.79,310.48,313.49,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-31",299.39,310.31,296.34,309.51,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-30",300.87,304.77,289.96,293.41,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-27",307.06,307.5,298.87,300.68,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-03-26",314.02,316.92,309.17,309.42,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2026-03-25",322.59,324.3,316.72,318.81,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":756},"2026-03-24",320,324.4,314.84,318.29,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2026-03-23",318,326.48,314.93,322.51,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-03-20",320.12,321.51,309.92,310.51,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-03-19",312.47,323.27,308.51,319.84,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-03-18",320.43,325.44,315.55,315.93,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-17",325.76,327.44,317.25,321.31,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-16",326.02,329.2,320.06,324.92,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-03-13",337.68,338.32,321.43,322.16,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-03-12",337.74,339.83,332.2,335.97,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-03-11",342.59,345.81,338.22,341.57,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-03-10",348.73,353.14,340.8,342.58,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-03-09",327.25,348.49,323.61,345.75,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-03-06",328.28,343.51,327.4,330.48,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-03-05",330.18,336.12,323.03,332.77,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-03-04",315.68,322.64,311.74,317.53,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-03-03",313,315.88,307.4,313.84,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-03-02",309.36,320.04,307.2,318.82,{"symbol":5,"time":854,"open":855,"high":753,"low":856,"close":857},"2026-02-27",310.7,310,319.55,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-02-26",326.5,326.58,307.93,321.7,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2026-02-25",330.74,335.91,329.28,332.31,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2026-02-24",322.54,328.31,314.45,325.49,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2026-02-23",332.25,338.5,325.32,330.34,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2026-02-20",332.36,340.11,329.58,332.65,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2026-02-19",333.01,338.44,329.68,333.99,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":899},"2026-02-18",329.52,337.88,327.23,333.51,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-02-17",319.68,335.75,316.31,332.54,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2026-02-13",329.85,334.32,324.69,325.17,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-02-12",343.83,346.29,329.56,331.17,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-02-11",346.8,347.2,333.74,342.76,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":929},"2026-02-10",347.47,348.01,339.84,340.44,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-02-09",330.77,352.34,330.65,343.94,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-02-06",320.1,335,316.3,332.92,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":768},"2026-02-05",314.34,326.53,306.7,{"symbol":5,"time":948,"open":949,"high":949,"low":950,"close":951},"2026-02-04",319.51,295.3,308.05,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-02-03",336.74,338.9,308.65,320.33,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-02-02",326.11,336.06,325.75,331.11,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-30",332.44,338.2,328.33,331.3,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-29",332.56,335.95,320.28,330.73,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-28",338.85,339.99,326.7,333.24,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-27",329.76,334.76,327.02,332.79,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2026-01-26",319.8,328.68,317.6,324.85,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2026-01-23",319.3,321.99,314.11,320.05,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":875},"2026-01-22",335.35,336.99,324.89,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-21",335.51,335.8,324.2,328.8,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-20",344.1,345.4,331.8,332.6,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-16",346.27,354.51,344.05,351.71,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2026-01-15",349.12,349.68,341.67,343.02,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2026-01-14",348.97,350.69,334.42,339.89,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2026-01-13",352.88,359.49,350.91,354.61,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1043,"close":1045},"2026-01-12",340.95,353.9,352.21,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":1051},"2026-01-09",337.92,347.39,333.5,344.97,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2026-01-08",342.78,343.68,330.5,332.48,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2026-01-07",341.7,349.7,335.88,343.5,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":1069},"2026-01-06",343.6,349.05,338,343.77,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1075},"2026-01-05",354.74,355.03,336.5,343.42,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1080,"close":1081},"2026-01-02",352.78,360.66,345.56,347.62,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":1087},"2025-12-31",349.73,349.88,345.42,346.1,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-12-30",349.97,352.68,349.3,349.85,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-12-29",348.72,350.33,344.69,349.39,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-26",351.06,353.25,347.75,352.13,{"symbol":5,"time":1107,"open":1032,"high":1108,"low":1109,"close":1110},"2025-12-24",352.86,347.14,350.22,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-12-23",340.81,350.11,338.54,349.32,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-12-22",346.03,346.24,337.22,341.45,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1128},"2025-12-19",333.34,343.45,332.58,340.36,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-12-18",336,336.03,323.63,329.88,{"symbol":5,"time":1136,"open":1137,"high":1137,"low":1138,"close":789},"2025-12-17",346.61,321.42,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-12-16",336.02,347.5,335.06,341.3,{"symbol":5,"time":1146,"open":1147,"high":101,"low":1148,"close":1149},"2025-12-15",361.89,337.51,339.81,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-12-12",379.96,382,355.15,359.93,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-12-11",404.83,409.3,394.19,406.37,{"symbol":5,"time":1163,"open":1164,"high":184,"low":1165,"close":1166},"2025-12-10",402.2,399.56,412.97,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":418,"close":1171},"2025-12-09",398.75,406.93,406.29,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2025-12-08",402.48,407.29,397.4,401.1,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-12-05",386.17,393.53,385.15,390.24,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-12-04",380.68,383.89,376.53,381.03,{"symbol":5,"time":1191,"open":161,"high":1192,"low":1193,"close":1194},"2025-12-03",382.3,370.65,380.61,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-12-02",388.31,393.5,379.79,381.57,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1206},"2025-12-01",394.85,395.42,385.1,386.08,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2025-11-28",399.35,403,397.16,402.96,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-11-26",385.55,399.87,383.26,397.57,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2025-11-25",384.93,388.13,371.75,385.03,{"symbol":5,"time":1226,"open":1227,"high":1153,"low":1228,"close":1229},"2025-11-24",347.73,347.66,377.96,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1015,"close":1234},"2025-11-21",345.16,348.6,340.2,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-11-20",366,376.08,345.18,346.82,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1245,"close":1246},"2025-11-19",340.71,359.69,337.8,354.42,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1007,"close":1251},"2025-11-18",343.2,347.97,340.5,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-11-17",339.82,352.2,337.52,342.65,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-11-14",331.47,344.74,329.06,342.46,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":1269},"2025-11-13",351.58,353.55,334.16,339.98,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1275},"2025-11-12",358.04,358.87,351.68,355.22,{"symbol":5,"time":1277,"open":1278,"high":1147,"low":1279,"close":1280},"2025-11-11",358.97,349.67,351.96,{"symbol":5,"time":1282,"open":84,"high":1283,"low":1040,"close":1284},"2025-11-10",360,358.39,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1290},"2025-11-07",354.19,354.5,337.27,349.43,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":125},"2025-11-06",360.11,363.5,352.71,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-11-05",350.89,364.87,350.09,358.98,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1307},"2025-11-04",358.52,368.95,351,351.94,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1313},"2025-11-03",372,374.85,361.98,362.55,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-10-31",378.27,378.82,365.1,369.63,{"symbol":5,"time":1321,"open":1322,"high":1322,"low":1323,"close":1324},"2025-10-30",386.4,370.06,376.47,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1327,"close":1329},"2025-10-29",373.19,386.48,385.98,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-10-28",362.62,374.06,362.53,372.97,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-27",361.54,362.75,355.08,362.05,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-10-24",352.51,358.3,350.88,354.13,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1350,"close":1352},"2025-10-23",340.4,346.57,344.29,{"symbol":5,"time":1354,"open":36,"high":927,"low":1007,"close":1355},"2025-10-22",340.3,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-10-21",350,351.1,341.31,342.66,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-20",353.8,356.59,347.84,349.24,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-10-17",349.61,350.97,340.78,349.33,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-10-16",356.8,363.24,349.49,354.15,{"symbol":5,"time":1381,"open":1382,"high":88,"low":1142,"close":1383},"2025-10-15",354.47,351.33,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1389},"2025-10-14",350.13,350.67,339.65,344.13,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":1395},"2025-10-13",352.77,359.38,343.52,356.7,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1401},"2025-10-10",345.39,350.6,324.05,324.63,{"symbol":5,"time":1403,"open":822,"high":1404,"low":1350,"close":1405},"2025-10-09",347.31,345.02,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-10-08",333.82,346.54,332.62,345.5,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":861,"close":1416},"2025-10-07",337.03,338.11,336.41,{"symbol":5,"time":1418,"open":1419,"high":1389,"low":1420,"close":1421},"2025-10-06",335.92,334.56,335.49,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-10-03",341.5,344.4,335.74,338.37,{"symbol":5,"time":1429,"open":1430,"high":1430,"low":1431,"close":1432},"2025-10-02",347.61,335.25,338.18,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-10-01",328.15,337.95,324.5,333.39,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-09-30",330.12,331.05,324.61,329.91,{"symbol":5,"time":1446,"open":1131,"high":1447,"low":1448,"close":1449},"2025-09-29",341.05,327.55,327.9,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1455},"2025-09-26",337.43,339.08,330.58,334.53,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-09-25",332.99,338.06,327.3,336.1,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-09-24",339.76,340.08,333.81,339.31,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-09-23",340.24,345.22,337.02,338.94,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-09-22",342.43,346.67,337.94,338.79,{"symbol":5,"time":1481,"open":1482,"high":1019,"low":1483,"close":1484},"2025-09-19",344.65,336.43,344.94,{"symbol":5,"time":1486,"open":1358,"high":1487,"low":1488,"close":1489},"2025-09-18",350.7,343.79,345.35,{"symbol":5,"time":1491,"open":1492,"high":1155,"low":1424,"close":1493},"2025-09-17",358.85,346.17,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1283},"2025-09-16",365.43,365.69,356.99,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-09-15",359.87,365.5,356.34,364.09,{"symbol":5,"time":1506,"open":1507,"high":146,"low":90,"close":1501},"2025-09-12",362.91,{"symbol":5,"time":1509,"open":344,"high":1510,"low":137,"close":1511},"2025-09-11",374.23,359.63,{"symbol":5,"time":1513,"open":1514,"high":1335,"low":1515,"close":1516},"2025-09-10",351.52,350.55,369.57,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-09-09",349.55,350.98,335.83,336.67,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-09-08",342.75,354.17,341.25,345.65,{"symbol":5,"time":1530,"open":1531,"high":1503,"low":1532,"close":1533},"2025-09-05",355.78,331.42,334.89,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1538,"close":1539},"2025-09-04",305.06,308.78,302.25,306.1,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1545},"2025-09-03",302.29,304.45,296.4,302.39,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1550,"close":1551},"2025-09-02",289.34,298.71,287.17,298.24,{"symbol":5,"time":1553,"open":1554,"high":1554,"low":1555,"close":1556},"2025-08-29",307.01,293.66,297.39,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":956},"2025-08-28",302.93,311,302.33,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":1567},"2025-08-27",297.53,301.18,293.78,300.25,{"symbol":5,"time":1569,"open":1570,"high":1567,"low":1571,"close":1572},"2025-08-26",294.35,293.99,298.01,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1578},"2025-08-25",292.81,298.4,291.71,294.23,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1584},"2025-08-22",291.75,300.09,289.01,294,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1589,"close":1590},"2025-08-21",290.06,292.39,286.17,289.6,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1595,"close":1596},"2025-08-20",295.46,295.49,281.87,291.17,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":1588,"close":1601},"2025-08-19",302.42,302.9,294.91,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-08-18",302.7,306.17,299,305.76,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-08-15",311.03,311.5,299.76,306.34,{"symbol":5,"time":1615,"open":1554,"high":1616,"low":1617,"close":1618},"2025-08-14",314.17,307,311.23,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1624},"2025-08-13",316.75,317.35,304.75,309.09,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-08-12",306.63,313.44,304.67,312.83,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-08-11",305.05,308.31,301.29,303.9,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-08-08",304.05,307.87,302.55,304.97,{"symbol":5,"time":1644,"open":1605,"high":1645,"low":1646,"close":1647},"2025-08-07",310.34,299.88,303.76,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1653},"2025-08-06",292.9,302.81,291.9,301.67,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1658,"close":1659},"2025-08-05",297.81,301.2,291.45,292.93,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1664,"close":1665},"2025-08-04",292.2,298.48,291.4,297.72,{"symbol":5,"time":1667,"open":1668,"high":1669,"low":1670,"close":1671},"2025-08-01",286.54,292.64,281.61,288.64,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1676,"close":1677},"2025-07-31",302.8,306.95,290.23,293.7,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-07-30",297.15,303.26,295.8,302.62,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1688,"close":1689},"2025-07-29",297.5,302.19,294.87,297.42,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":1695},"2025-07-28",292.46,295.45,290.59,294.3,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1701},"2025-07-25",288.07,292.59,287.27,290.18,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1707},"2025-07-24",289.79,291.2,283.5,288.71,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1712,"close":1713},"2025-07-23",276.78,284,273,283.69,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1718,"close":1719},"2025-07-22",287.65,288,276.43,278.59,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1724,"close":1725},"2025-07-21",283.96,290.54,283.63,288.21,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-07-18",287.11,287.53,281,283.34,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1736,"close":1737},"2025-07-17",281.14,288.28,279.91,286.45,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-07-16",280.11,281.51,275.67,280.81,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-07-15",279.81,283.36,277.85,280.94,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2025-07-14",274.13,278.36,269.58,275.6,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-07-11",274.14,276.47,271.89,274.38,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-07-10",279.79,281.18,272.7,275.4,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-07-09",272.96,279.45,272.72,277.9,{"symbol":5,"time":1775,"open":1776,"high":1776,"low":1777,"close":1778},"2025-07-08",276.35,271.15,271.8,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-07-07",275.13,277.56,272.66,274.18,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-07-03",270.73,275.8,270.12,275.18,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-07-02",263.99,272,262.73,269.9,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1802},"2025-07-01",274.4,274.5,262.66,264.74,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1807,"close":1808},"2025-06-30",274.73,277.71,272.13,275.65,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-06-27",270.3,271.85,266.88,269.35,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":1820},"2025-06-26",265.08,271.67,264.13,270.17,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2025-06-25",266,269.87,263.43,264.65,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1829,"close":1831},"2025-06-24",258.77,265.87,263.77,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2025-06-23",249.11,254.21,246.46,253.77,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1842,"close":1843},"2025-06-20",253.21,253.52,244.17,249.99,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-06-18",250.89,255.64,249.41,251.26,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-06-17",250.95,253.96,247.92,249.37,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-06-16",250.35,255.19,249.57,252.1,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-06-13",250.66,254,248.35,248.7,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-06-12",250.19,257.89,249.5,256.07,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-06-11",246.36,254.77,243.8,252.91,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-06-10",244.22,246.28,241.4,244.63,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-06-09",245.05,248.17,241.11,244.28,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-06-06",251.14,255.32,246.13,246.93,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1903},"2025-06-05",262.95,264.89,259.06,259.93,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1908,"close":1909},"2025-06-04",258.06,265.43,257.59,261.08,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1915},"2025-06-03",250.08,257.88,249.4,256.85,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1920,"close":1921},"2025-06-02",243.25,250,243.19,248.71,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1927},"2025-05-30",241.22,243.17,234.9,242.07,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1933},"2025-05-29",245.91,246.07,237.4,241.97,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1939},"2025-05-28",237.15,240.99,234.43,239.43,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1945},"2025-05-27",232.87,236.48,231.13,235.65,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1951},"2025-05-23",226.94,230.65,226.18,228.72,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1957},"2025-05-22",228.34,233.69,227.43,230.53,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1963},"2025-05-21",228.39,236.5,227.83,229.73,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-05-20",226.49,231.77,226.34,231.68,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-05-19",221.85,231.25,221.6,230.63,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2025-05-16",232.32,232.64,226.39,228.61,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1979},"2025-05-15",230.16,234.46,228.07,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-05-14",230.23,233.5,228.35,232.12,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1995,"close":1997},"2025-05-13",222,235.28,232.42,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-05-12",219.49,221.8,215.88,221.58,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-05-09",209.33,209.96,206.52,208.2,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-05-08",208,211.16,203.69,207.77,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-05-07",199.29,206.23,198.43,204.81,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-05-06",196.44,201.91,195.94,200.09,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-05-05",200.25,203.23,200,200.72,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-05-02",203.9,205.68,201.08,203.64,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-05-01",198.14,201.4,196.24,197.33,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-04-30",185.9,193.2,184.02,192.47,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-04-29",191.72,193.25,190.1,191.17,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2051},"2025-04-28",190.53,193.1,187.68,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2025-04-25",186.92,193.37,186.89,192.31,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-04-24",179.69,188.57,178.3,188.15,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-04-23",177.78,180.45,175.82,176.91,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-04-22",167.43,170.52,165.22,169.58,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2025-04-21",166.99,168,161.61,166.21,{"symbol":5,"time":2094,"open":2095,"high":2095,"low":2096,"close":2097},"2025-04-17",176.25,169.92,170.99,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-04-16",170.43,176.08,166.92,174.61,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-04-15",179.73,182.26,178.08,178.95,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2079,"close":2114},"2025-04-14",185.08,186,178.36,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-04-11",173.62,182.66,173.31,181.94,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-04-10",175.3,176.95,166.4,172.3,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2025-04-09",160.5,187.33,157.51,185.15,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2025-04-08",167.62,169.78,153.09,156.03,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2025-04-07",144.49,160.43,138.1,154.14,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-04-04",148.17,152.8,139.17,146.29,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-04-03",160.54,163.43,153.7,154.01,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-04-02",166.08,173.43,165.5,172.09,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2168},"2025-04-01",166.37,168.71,163.42,168.52,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2083},"2025-03-31",164.49,167.94,160.62,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2025-03-28",171.93,173.3,166.47,169.12,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2184,"close":2185},"2025-03-27",177.66,178.38,170.46,171.99,{"symbol":5,"time":2187,"open":2188,"high":2189,"low":2190,"close":2191},"2025-03-26",186.66,188.06,177.58,179.27,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2062,"close":2196},"2025-03-25",190.89,191.6,188.26,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2202},"2025-03-24",194.3,196.69,190.67,191.25,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":2207,"close":2208},"2025-03-21",188.21,192.07,187.37,191.66,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2025-03-20",191.52,193.84,188.94,190.54,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2025-03-19",189.34,198.27,186.9,195.57,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2219,"close":2225},"2025-03-18",190.44,192.89,188.67,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":2230,"close":2231},"2025-03-17",188.05,196.72,187.5,194.5,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2049,"close":2236},"2025-03-14",196.2,197.5,195.54,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":2241,"close":2242},"2025-03-13",193.15,196.32,189.47,191.36,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2247,"close":2248},"2025-03-12",196.22,199.98,192.45,194.23,{"symbol":5,"time":2250,"open":2228,"high":2251,"low":2252,"close":2253},"2025-03-11",195.62,185.35,190.09,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":2259},"2025-03-10",189.6,191.98,180.43,184.45,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":2265},"2025-03-07",187.73,195.48,181.56,194.96,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":2271},"2025-03-06",181.04,186.83,177.61,179.45,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2025-03-05",191.86,194.08,187.1,191.58,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2025-03-04",189.22,193.95,180.48,187.48,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":2207},"2025-03-03",204,204.06,184.53,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2239,"close":2293},"2025-02-28",195.76,201.19,199.43,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":2298,"close":2299},"2025-02-27",217.28,219.25,197.4,197.8,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2304,"close":2305},"2025-02-26",206.91,213.54,206,212.94,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":2311},"2025-02-25",207,208.64,200.92,202.54,{"symbol":5,"time":2313,"open":2314,"high":2315,"low":2316,"close":2317},"2025-02-24",218.6,219.48,207.54,207.93,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2322,"close":2323},"2025-02-21",225.65,227.75,215.63,218.66,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":2328,"close":2329},"2025-02-20",228.65,228.98,222.75,226.74,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2334,"close":2335},"2025-02-19",227.85,229.07,224.4,228.73,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":2341},"2025-02-18",230.1,232.2,224.3,228.53,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":2347},"2025-02-14",234.53,235.74,228.9,233.04,{"symbol":5,"time":2349,"open":2350,"high":2351,"low":2352,"close":2353},"2025-02-13",236.06,236.95,230.73,235.8,{"symbol":5,"time":2355,"open":2356,"high":1943,"low":2357,"close":2358},"2025-02-12",230.36,230,236.35,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":2364},"2025-02-11",232.48,237.89,229.97,235.04,{"symbol":5,"time":2366,"open":1956,"high":2367,"low":2368,"close":2364},"2025-02-10",235.82,227.12,{"symbol":5,"time":2370,"open":2371,"high":1945,"low":2372,"close":2373},"2025-02-07",235,224.11,224.87,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2378,"close":2379},"2025-02-06",234.5,234.8,228.56,231.36,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":2385},"2025-02-05",233.94,237.93,227.5,232,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":2390,"close":2391},"2025-02-04",219.35,223.03,215.3,222.43,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2025-02-03",215.46,220.94,213.51,217.73,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2025-01-31",219.66,226.8,216.3,221.27,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2409},"2025-01-30",218.57,221.96,213.7,215.66,{"symbol":5,"time":2411,"open":2412,"high":2413,"low":2414,"close":2415},"2025-01-29",208.84,211.45,202.77,206.35,{"symbol":5,"time":2417,"open":2418,"high":2419,"low":2420,"close":2421},"2025-01-28",208.01,209.95,198.89,207.36,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2426,"close":2427},"2025-01-27",213.4,218.43,196.23,202.13,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2432,"close":2430},"2025-01-24",244.7,249.59,241.91,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2437,"close":2438},"2025-01-23",238.41,240.4,236.12,240.28,{"symbol":5,"time":2440,"open":2441,"high":2442,"low":2443,"close":2444},"2025-01-22",246.75,246.99,240.69,240.91,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":1932,"close":2449},"2025-01-21",241.5,242.75,240.31,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2454,"close":2455},"2025-01-17",237.08,238.1,232.66,237.44,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":2461},"2025-01-16",235.22,238.6,229.21,229.41,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2467},"2025-01-15",228.55,230.34,225.58,228,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":2472,"close":2473},"2025-01-14",226.57,230.26,223.1,224.7,{"symbol":5,"time":2475,"open":2476,"high":2477,"low":2478,"close":2479},"2025-01-13",219.99,229.26,219.51,225.29,{"symbol":5,"time":2481,"open":2482,"high":1962,"low":2483,"close":2484},"2025-01-10",227.3,221.25,224.31,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2025-01-08",229.7,232.47,226.06,229.31,{"symbol":5,"time":2492,"open":2493,"high":2493,"low":2494,"close":2495},"2025-01-07",239.5,227.6,228.64,{"symbol":5,"time":2497,"open":1961,"high":2498,"low":2499,"close":2500},"2025-01-06",241.75,233.3,236.41,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":2505,"close":2506},"2025-01-03",233.59,236.49,229,232.55,{"symbol":5,"time":2508,"open":2509,"high":2493,"low":2510,"close":2511},"2025-01-02",236.16,230.24,231.98,{"symbol":5,"time":2513,"open":2514,"high":2515,"low":2516,"close":2517},"2024-12-31",235.88,237.46,231.31,231.84,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2522,"close":2523},"2024-12-30",234.7,238.77,231.62,235.58,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2358,"close":2498},"2024-12-27",245.64,245.78,{"symbol":5,"time":2529,"open":2530,"high":2531,"low":2532,"close":2533},"2024-12-26",240,247.28,237.6,245.36,{"symbol":5,"time":2535,"open":2536,"high":2537,"low":2377,"close":2538},"2024-12-24",240.12,240.23,239.68,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2024-12-23",226.69,233.4,225.13,232.35,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2549,"close":2550},"2024-12-20",220.36,230.29,218.91,220.79,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":2555,"close":2556},"2024-12-19",227.91,228.05,217.58,218.32,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":2561,"close":2562},"2024-12-18",239.41,239.85,219.22,223.62,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2567,"close":2537},"2024-12-17",240.65,242.47,233.8,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2572,"close":1919},"2024-12-16",231.79,251.88,230.81,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-12-13",213.9,228.7,211.11,224.8,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":2584},"2024-12-12",180.93,182,175.99,180.66,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-12-11",180.01,184.87,176.43,183.2,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-12-10",177.81,178.5,169.73,171.81,{"symbol":5,"time":2598,"open":2109,"high":2599,"low":2600,"close":2601},"2024-12-09",180.79,176.02,178.94,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-12-06",170.1,180.68,169.33,179.53,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2613},"2024-12-05",170.75,172.4,169.2,170.47,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-12-04",173.44,175.39,168.56,170.56,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2624,"close":2625},"2024-12-03",164.48,168.27,164.03,168.15,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2630,"close":2631},"2024-12-02",162.95,168.38,162.75,166.51,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":2637},"2024-11-29",159.57,162.69,159.08,162.08,{"symbol":5,"time":2639,"open":2640,"high":2640,"low":2641,"close":2642},"2024-11-27",163.2,157.54,159.67,{"symbol":5,"time":2644,"open":2645,"high":2165,"low":2635,"close":2646},"2024-11-26",164.6,164.74,{"symbol":5,"time":2648,"open":2649,"high":2650,"low":2651,"close":2652},"2024-11-25",165.4,167.23,162.89,164.82,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2657,"close":2658},"2024-11-22",164.3,164.91,162.4,164.23,{"symbol":5,"time":2660,"open":2661,"high":2662,"low":2663,"close":2664},"2024-11-21",166.25,166.34,160.6,163.94,{"symbol":5,"time":2666,"open":2667,"high":2667,"low":2668,"close":2669},"2024-11-20",165.54,160.86,163.25,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2675},"2024-11-19",166.66,166.8,164.31,165.35,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2680,"close":2681},"2024-11-18",165.66,166.35,162.22,165.67,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2154,"close":2686},"2024-11-15",168.47,169.14,164.84,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2691,"close":2692},"2024-11-14",174.77,175.57,169.87,170.38,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2698},"2024-11-13",174.71,175.59,172.6,173.58,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2704},"2024-11-12",178.9,179.56,173.2,176.22,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":2710},"2024-11-11",183.4,183.63,176.82,178.91,{"symbol":5,"time":2712,"open":2713,"high":2714,"low":2715,"close":2716},"2024-11-08",182.99,185.05,181.83,183.64,{"symbol":5,"time":2718,"open":2719,"high":2588,"low":2720,"close":2721},"2024-11-07",181.99,181.79,183.81,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2727},"2024-11-06",179.63,180.21,175.96,179.55,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2730,"close":2732},"2024-11-05",170.05,174.4,173.9,{"symbol":5,"time":2734,"open":2735,"high":2736,"low":2737,"close":2738},"2024-11-04",169.28,172.45,168.42,168.55,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2743,"close":2744},"2024-11-01",168.26,171.33,167.5,168.92,{"symbol":5,"time":2746,"open":2747,"high":2747,"low":2748,"close":2749},"2024-10-31",174.45,167.38,169.77,{"symbol":5,"time":2751,"open":2752,"high":2753,"low":2754,"close":2755},"2024-10-30",177.47,179.19,175.62,176.64,{"symbol":5,"time":2757,"open":2758,"high":2759,"low":2760,"close":2761},"2024-10-29",172.44,180.23,171.21,179.24,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":2767},"2024-10-28",173,173.97,171.35,172.02,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2772,"close":2764},"2024-10-25",174.19,176.8,172.72,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":2777,"close":2766},"2024-10-24",174.26,174.3,169.5,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2782,"close":2783},"2024-10-23",177.59,178.98,172.57,173.51,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":2789},"2024-10-22",178.66,180.69,177.41,179.38,{"symbol":5,"time":2791,"open":2789,"high":2792,"low":2793,"close":2794},"2024-10-21",181.72,178.25,179.99,{"symbol":5,"time":2796,"open":2797,"high":2798,"low":2799,"close":2800},"2024-10-18",182.32,182.71,178.68,179.89,{"symbol":5,"time":2802,"open":2803,"high":2804,"low":2787,"close":2805},"2024-10-17",181.37,185.51,181.53,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2810,"close":2709},"2024-10-16",178.51,179.25,175.33,{"symbol":5,"time":2812,"open":2599,"high":2813,"low":2814,"close":2815},"2024-10-15",181.7,173.37,175.98,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":2820,"close":2821},"2024-10-14",183.3,184.95,180.13,182.31,{"symbol":5,"time":2823,"open":2824,"high":2825,"low":2826,"close":2827},"2024-10-11",181.14,182.59,177.4,181.48,{"symbol":5,"time":2829,"open":2830,"high":2831,"low":2832,"close":2833},"2024-10-10",183.56,186.31,182.53,185.69,{"symbol":5,"time":2835,"open":2761,"high":2836,"low":2837,"close":2838},"2024-10-09",186.42,176.42,185.95,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2843,"close":2844},"2024-10-08",175.42,181.6,174.89,180.73,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":2849,"close":2850},"2024-10-07",174.82,178.31,173.86,175.08,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":2697,"close":2755},"2024-10-04",176.3,176.9,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2859,"close":2860},"2024-10-03",169.62,174.94,169.19,171.89,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2865,"close":2866},"2024-10-02",167.55,172.84,167.02,170.66,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":2871,"close":2872},"2024-10-01",172.16,172.25,165.8,167.47,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2877,"close":2878},"2024-09-30",171.87,172.92,169.63,172.5,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":2883,"close":2884},"2024-09-27",178.17,178.47,171.76,172.69,{"symbol":5,"time":2886,"open":2594,"high":2887,"low":2888,"close":2889},"2024-09-26",180.25,175,178.09,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2894,"close":2895},"2024-09-25",174.65,177.14,173.76,175.52,{"symbol":5,"time":2897,"open":2898,"high":2583,"low":2899,"close":2900},"2024-09-24",172.81,171.68,174.84,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-09-23",172,173.32,168.35,172.94,{"symbol":5,"time":2908,"open":2909,"high":2767,"low":2178,"close":2910},"2024-09-20",167.18,171.1,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2678,"close":2915},"2024-09-19",167.68,170,167.42,{"symbol":5,"time":2917,"open":2918,"high":2872,"low":2919,"close":2920},"2024-09-18",163.77,161.36,161.67,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2925,"close":2926},"2024-09-17",165.49,166.02,160.7,162.47,{"symbol":5,"time":2928,"open":2929,"high":2161,"low":2930,"close":2931},"2024-09-16",165.19,160.41,164.02,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2936,"close":2937},"2024-09-13",166.74,168.08,164.04,167.69,{"symbol":5,"time":2939,"open":2940,"high":2941,"low":2942,"close":2943},"2024-09-12",158.1,166.32,156.83,164.56,{"symbol":5,"time":2945,"open":2946,"high":2947,"low":2948,"close":2949},"2024-09-11",148.39,158.87,145.04,158.27,{"symbol":5,"time":2951,"open":2952,"high":2953,"low":2954,"close":2955},"2024-09-10",141.22,149.86,141.04,148.21,{"symbol":5,"time":2957,"open":2958,"high":2959,"low":2960,"close":2961},"2024-09-09",139.11,141.59,134.9,140.82,{"symbol":5,"time":2963,"open":2964,"high":2965,"low":2966,"close":2967},"2024-09-06",143.25,143.5,136.6,137,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":2972,"close":2973},"2024-09-05",150.57,156.36,150.11,152.82,{"symbol":5,"time":2975,"open":2976,"high":2977,"low":2978,"close":2979},"2024-09-04",150.3,157.79,149.15,154.12,{"symbol":5,"time":2981,"open":2982,"high":2983,"low":2984,"close":2985},"2024-09-03",160.38,160.74,151.38,152.79,{"symbol":5,"time":2987,"open":2988,"high":2989,"low":2990,"close":2991},"2024-08-30",161.12,163.24,158.71,162.82,{"symbol":5,"time":2993,"open":2994,"high":2640,"low":2995,"close":2996},"2024-08-29",158.49,155.41,156.93,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":3002},"2024-08-28",160.08,162.28,156.25,158.18,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2024-08-27",157.6,162.03,155.83,161.39,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-08-26",164.96,165.7,158.66,159.62,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2024-08-23",165.03,168.28,163.46,166.36,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3025,"close":3026},"2024-08-22",170.84,172.42,161.49,162.34,{"symbol":5,"time":3028,"open":3029,"high":2178,"low":3030,"close":3031},"2024-08-21",165.12,162.88,165.78,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2024-08-20",167.05,168.37,164.15,165.95,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":3042,"close":3043},"2024-08-19",164.86,167.83,160.42,167.71,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2024-08-16",164.47,166.09,162.68,165.72,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":3055},"2024-08-15",161.2,166.67,160.34,166.13,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":3060,"close":3061},"2024-08-14",158.02,160.25,154.72,157.69,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":3066,"close":3067},"2024-08-13",151.55,156.38,149.81,156.16,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":3072,"close":3073},"2024-08-12",148.08,151.13,146.37,148.62,{"symbol":5,"time":3075,"open":3076,"high":3077,"low":3078,"close":3079},"2024-08-09",144.2,149.55,144.11,148.26,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2024-08-08",141.2,146.27,138.4,145.74,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-08-07",148.25,150.1,135.83,136.27,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":3097},"2024-08-06",141.73,148.91,140.25,143.92,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":3103},"2024-08-05",129.61,145.42,128.5,142.08,{"symbol":5,"time":3105,"open":3106,"high":3107,"low":3108,"close":3109},"2024-08-02",141.93,145.35,139.6,143.82,{"symbol":5,"time":3111,"open":3112,"high":3113,"low":3114,"close":3115},"2024-08-01",157.5,158.91,146.17,147.02,{"symbol":5,"time":3117,"open":3118,"high":3119,"low":3120,"close":3121},"2024-07-31",151.47,161.33,151,160.68,{"symbol":5,"time":3123,"open":3124,"high":3125,"low":3126,"close":3127},"2024-07-30",153.28,153.47,143.35,143.52,{"symbol":5,"time":3129,"open":3130,"high":3131,"low":2978,"close":3132},"2024-07-29",152.02,155,150.22,{"symbol":5,"time":3134,"open":3135,"high":3136,"low":3137,"close":3138},"2024-07-26",153.5,153.58,149.92,151.63,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":3144},"2024-07-25",151.26,153.55,145.52,149.26,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2024-07-24",160.35,161.41,151.1,151.34,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3155,"close":2918},"2024-07-23",160.4,165.33,159.9,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":3161},"2024-07-22",160.23,162.99,157.9,161.06,{"symbol":5,"time":3163,"open":3164,"high":3165,"low":3166,"close":3167},"2024-07-19",161.84,163.95,157.12,157.35,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3172,"close":3173},"2024-07-18",158.89,161.51,153.9,160.52,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3178,"close":3179},"2024-07-17",162.31,162.84,155.61,155.98,{"symbol":5,"time":3181,"open":2611,"high":2898,"low":2125,"close":3182},"2024-07-16",169.38,{"symbol":5,"time":3184,"open":2914,"high":2783,"low":3185,"close":3186},"2024-07-15",169.26,171.42,{"symbol":5,"time":3188,"open":2910,"high":3189,"low":3190,"close":3191},"2024-07-12",172.59,169.13,170.07,{"symbol":5,"time":3193,"open":3194,"high":3195,"low":3196,"close":3197},"2024-07-11",176.47,176.49,166.85,170.6,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":3202,"close":3203},"2024-07-10",174.6,176.65,172.64,174.47,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":2619,"close":3208},"2024-07-09",175.66,177.1,173.33,{"symbol":5,"time":3210,"open":3211,"high":3212,"low":3211,"close":3213},"2024-07-08",170.5,175.69,174.59,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":3219},"2024-07-05",175.56,176.55,169.6,170.33,{"symbol":5,"time":3221,"open":3222,"high":2876,"low":3223,"close":2876},"2024-07-03",167,166.45,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3228,"close":3229},"2024-07-02",164.08,165.92,162.2,165.75,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":3234,"close":3226},"2024-07-01",160.82,164.88,159.35,{"symbol":5,"time":3236,"open":3237,"high":3238,"low":3239,"close":3240},"2024-06-28",159.59,163.92,158.6,160.55,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3245,"close":3246},"2024-06-27",159.2,160.56,157.1,158.67,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":3251,"close":3243},"2024-06-26",159.76,161.82,157.36,{"symbol":5,"time":3253,"open":3254,"high":2663,"low":3255,"close":3256},"2024-06-25",160.01,156.4,158.08,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3262},"2024-06-24",164.21,166.1,159.07,159.22,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":3267,"close":3268},"2024-06-21",169.57,171.4,165.14,165.86,{"symbol":5,"time":3270,"open":3271,"high":2282,"low":3272,"close":3273},"2024-06-20",180.35,172.22,173.46,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":2594,"close":2887},"2024-06-18",183.96,185.16,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":3283},"2024-06-17",180,184.3,177.86,182.89,{"symbol":5,"time":3285,"open":3286,"high":3287,"low":3288,"close":3289},"2024-06-14",168.69,174.72,168.21,173.5,{"symbol":5,"time":3291,"open":3292,"high":3293,"low":3294,"close":3295},"2024-06-13",171,173.59,165.25,167.9,{"symbol":5,"time":3297,"open":3298,"high":3299,"low":3300,"close":3077},"2024-06-12",150,150.58,147.64,{"symbol":5,"time":3302,"open":3109,"high":3303,"low":3304,"close":3305},"2024-06-11",146.5,141.62,146.1,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":3311},"2024-06-10",140.98,144.91,140.91,144.05,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3316,"close":3317},"2024-06-07",140.78,142.5,139.7,140.66,{"symbol":5,"time":3319,"open":3320,"high":3321,"low":3322,"close":3323},"2024-06-06",142.19,142.27,138.82,140.13,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3328,"close":3329},"2024-06-05",134.6,141.44,134.05,141.31,{"symbol":5,"time":3331,"open":3332,"high":3333,"low":3334,"close":3335},"2024-06-04",132.04,133.2,130.7,133.08,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3340,"close":3341},"2024-06-03",135.27,135.3,130.25,132.19,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":3346,"close":3347},"2024-05-31",136.14,136.26,130.73,132.86,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2024-05-30",137.9,138.28,135.56,136.41,{"symbol":5,"time":3355,"open":3356,"high":3356,"low":3357,"close":3358},"2024-05-29",139.91,138.3,139.07,{"symbol":5,"time":3360,"open":3361,"high":3362,"low":3363,"close":3364},"2024-05-28",141,141.72,139.25,141.25,{"symbol":5,"time":3366,"open":3367,"high":3368,"low":3369,"close":3314},"2024-05-24",139.98,141.36,139.2,{"symbol":5,"time":3371,"open":3372,"high":3373,"low":3374,"close":3375},"2024-05-23",142.84,142.9,137.8,139.33,{"symbol":5,"time":3377,"open":3108,"high":3378,"low":3379,"close":3380},"2024-05-22",140.5,138.42,139.22,{"symbol":5,"time":3382,"open":3383,"high":3384,"low":3385,"close":3386},"2024-05-21",139.87,140.94,139.35,139.92,{"symbol":5,"time":3388,"open":3108,"high":3389,"low":3390,"close":3391},"2024-05-20",141.69,139.32,141.4,{"symbol":5,"time":3393,"open":3394,"high":3395,"low":3396,"close":3397},"2024-05-17",141.24,141.95,138.18,139.53,{"symbol":5,"time":3399,"open":3400,"high":3401,"low":3402,"close":3403},"2024-05-16",142.6,144.54,140.51,141.21,{"symbol":5,"time":3405,"open":3406,"high":3407,"low":2967,"close":3408},"2024-05-15",138,143.9,143.62,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3413,"close":3406},"2024-05-14",133.23,138.2,132.58,{"symbol":5,"time":3415,"open":3416,"high":3417,"low":3418,"close":3419},"2024-05-13",134.8,135.84,133.01,133.75,{"symbol":5,"time":3421,"open":3422,"high":3423,"low":3422,"close":3424},"2024-05-10",131.53,134.4,133.28,{"symbol":5,"time":3426,"open":3427,"high":3428,"low":3429,"close":3430},"2024-05-09",131.78,132.16,130.2,130.57,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":3436},"2024-05-08",129.35,133.79,128.85,132.54,{"symbol":5,"time":3438,"open":3439,"high":3440,"low":3441,"close":3442},"2024-05-07",131.64,131.9,129.68,130.31,{"symbol":5,"time":3444,"open":3445,"high":3446,"low":3447,"close":3448},"2024-05-06",128.62,131.08,127.51,131.03,{"symbol":5,"time":3450,"open":3451,"high":3452,"low":3453,"close":3454},"2024-05-03",125.9,128.39,124.71,127.81,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3459,"close":3460},"2024-05-02",125.63,126.45,122.33,123.86,{"symbol":5,"time":3462,"open":3463,"high":3464,"low":3465,"close":3466},"2024-05-01",127.83,129.24,124.14,124.29,{"symbol":5,"time":3468,"open":3469,"high":3470,"low":3471,"close":3472},"2024-04-30",132.89,134.84,129.91,130.03,{"symbol":5,"time":3474,"open":3475,"high":3339,"low":3476,"close":3477},"2024-04-29",134.41,132.57,133.86,{"symbol":5,"time":3479,"open":3480,"high":3481,"low":3442,"close":3475},"2024-04-26",131,135.58,{"symbol":5,"time":3483,"open":3484,"high":3485,"low":3486,"close":3487},"2024-04-25",127.25,130.8,125.7,129.44,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3492,"close":3493},"2024-04-24",126.39,128.56,124.5,125.68,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3498,"close":3499},"2024-04-23",122.82,125.79,122.8,124.92,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":3504,"close":3502},"2024-04-22",122.45,123.32,120.05,{"symbol":5,"time":3506,"open":3451,"high":3507,"low":3508,"close":3509},"2024-04-19",126,119.76,120.47,{"symbol":5,"time":3511,"open":3512,"high":3513,"low":3514,"close":3451},"2024-04-18",128.8,129.27,125.55,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3519,"close":3520},"2024-04-17",134.31,134.7,128.14,128.26,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3525,"close":3526},"2024-04-16",131.54,133.63,131.1,132.91,{"symbol":5,"time":3528,"open":2967,"high":2967,"low":3529,"close":3530},"2024-04-15",130.6,131.07,{"symbol":5,"time":3532,"open":3533,"high":3534,"low":3535,"close":3475},"2024-04-12",135.2,136.65,133.66,{"symbol":5,"time":3537,"open":3538,"high":3539,"low":3540,"close":3541},"2024-04-11",133.27,139.19,132.37,138.25,{"symbol":5,"time":3543,"open":3544,"high":3545,"low":3546,"close":3547},"2024-04-10",132.3,133.58,131.55,132.24,{"symbol":5,"time":3549,"open":3550,"high":3551,"low":3552,"close":3553},"2024-04-09",135.74,135.95,130.86,133.41,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":3558,"close":3559},"2024-04-08",133.37,134.25,131.58,133.61,{"symbol":5,"time":3561,"open":3562,"high":3563,"low":3564,"close":3565},"2024-04-05",132.6,136.12,131.42,133.94,{"symbol":5,"time":3567,"open":3568,"high":3569,"low":3570,"close":3571},"2024-04-04",138.53,140.4,131.5,131.75,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":3576,"close":3577},"2024-04-03",132.8,137.68,132.53,136.32,{"symbol":5,"time":3579,"open":3558,"high":3580,"low":3581,"close":3582},"2024-04-02",134.24,130.34,133.88,{"symbol":5,"time":3584,"open":3476,"high":3585,"low":3436,"close":3586},"2024-04-01",136.3,135.03,{"symbol":5,"time":3588,"open":3589,"high":3418,"low":3590,"close":3436},"2024-03-28",131.79,131.15,{"symbol":5,"time":3592,"open":3593,"high":3593,"low":3594,"close":3595},"2024-03-27",135,129.6,131.87,{"symbol":5,"time":3597,"open":3598,"high":3599,"low":3600,"close":3601},"2024-03-26",136.47,137.99,133.05,133.15,{"symbol":5,"time":3603,"open":3604,"high":3417,"low":3419,"close":3605},"2024-03-25",134.5,135.16,{"symbol":5,"time":3607,"open":3593,"high":3608,"low":3609,"close":3610},"2024-03-22",137.62,134.62,135.35,{"symbol":5,"time":3612,"open":3613,"high":3614,"low":3615,"close":3416},"2024-03-21",132.83,140.36,131.6,{"symbol":5,"time":3617,"open":3618,"high":3512,"low":3619,"close":3620},"2024-03-20",123.9,122.66,127.6,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":3625,"close":3626},"2024-03-19",121.7,124.03,120.4,123.8,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2024-03-18",125.4,126.29,123.17,123.72,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3637,"close":3638},"2024-03-15",125.35,126.74,123.01,123.55,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":3644},"2024-03-14",126.25,127.31,124.77,126.23,{"symbol":5,"time":3646,"open":3647,"high":3647,"low":3648,"close":3497},"2024-03-13",128.29,125.24,{"symbol":5,"time":3650,"open":3334,"high":3651,"low":3652,"close":3653},"2024-03-12",130.78,125.93,129.19,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3658,"close":3659},"2024-03-11",127.79,129.9,125.26,129.31,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":3664,"close":3665},"2024-03-08",139.43,141.3,130.16,130.87,{"symbol":5,"time":3667,"open":3412,"high":3668,"low":3669,"close":3670},"2024-03-07",141.43,137.29,140.7,{"symbol":5,"time":3672,"open":3673,"high":3674,"low":3675,"close":3593},"2024-03-06",139.16,139.48,134.71,{"symbol":5,"time":3677,"open":3678,"high":3678,"low":3679,"close":3680},"2024-03-05",139.5,133.24,134.27,{"symbol":5,"time":3682,"open":3683,"high":3109,"low":3684,"close":3685},"2024-03-04",140.32,138.52,140.23,{"symbol":5,"time":3687,"open":3688,"high":3314,"low":3689,"close":3386},"2024-03-01",132.59,132,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3695},"2024-02-29",130.33,130.84,128.73,130.05,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2024-02-28",129.3,129.85,128.3,128.94,{"symbol":5,"time":3703,"open":3704,"high":3705,"low":3706,"close":3707},"2024-02-27",130.91,131.19,129.22,129.62,{"symbol":5,"time":3709,"open":3480,"high":3710,"low":3711,"close":3704},"2024-02-26",131.88,130.15,{"symbol":5,"time":3713,"open":3693,"high":3714,"low":3715,"close":3716},"2024-02-23",131.96,128.88,129.64,{"symbol":5,"time":3718,"open":3719,"high":3525,"low":3720,"close":3721},"2024-02-22",128.17,127.65,130.49,{"symbol":5,"time":3723,"open":3724,"high":3725,"low":3726,"close":3727},"2024-02-21",121.8,122.81,120.26,122.75,{"symbol":5,"time":3729,"open":3730,"high":3731,"low":3732,"close":3619},"2024-02-20",123.59,123.77,121.26,{"symbol":5,"time":3734,"open":3451,"high":3735,"low":3736,"close":3737},"2024-02-16",127.57,124.24,124.55,{"symbol":5,"time":3739,"open":3740,"high":3740,"low":3741,"close":3742},"2024-02-15",128,124.49,126.51,{"symbol":5,"time":3744,"open":3745,"high":3746,"low":3747,"close":3748},"2024-02-14",126.92,127.3,124.13,126.22,{"symbol":5,"time":3750,"open":3751,"high":3752,"low":3753,"close":3754},"2024-02-13",123.51,125.59,122.71,125.17,{"symbol":5,"time":3756,"open":3757,"high":3758,"low":3451,"close":3759},"2024-02-12",129,129.01,126.5,{"symbol":5,"time":3761,"open":3762,"high":3763,"low":3764,"close":3765},"2024-02-09",125.2,128.58,124.9,128.34,{"symbol":5,"time":3767,"open":3768,"high":3594,"low":3759,"close":3769},"2024-02-08",126.7,127.48,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3774,"close":3775},"2024-02-07",123.4,125.95,122.67,125.71,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3781},"2024-02-06",126.36,127.21,121.19,122.27,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3786,"close":3787},"2024-02-05",122.7,124.78,122.22,124.31,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3792,"close":3793},"2024-02-02",120.88,123.47,120.52,122.43,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3799},"2024-02-01",118.74,120.31,117.91,120,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3805},"2024-01-31",118.95,119.72,117.43,118,{"symbol":5,"time":3807,"open":3808,"high":3498,"low":3809,"close":3810},"2024-01-30",121.68,120.43,120.82,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3815,"close":3816},"2024-01-29",121.49,122.37,120.5,121.78,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3821,"close":3822},"2024-01-26",121.97,122.12,120.02,120.49,{"symbol":5,"time":3824,"open":3825,"high":3825,"low":3826,"close":3827},"2024-01-25",128.1,122.88,123,{"symbol":5,"time":3829,"open":3830,"high":3831,"low":3832,"close":3833},"2024-01-24",124.23,128.46,123.1,125.39,{"symbol":5,"time":3835,"open":3836,"high":3784,"low":3837,"close":3838},"2024-01-23",122.1,120.35,122.63,{"symbol":5,"time":3840,"open":3841,"high":3842,"low":3810,"close":3843},"2024-01-22",121.63,123.13,122.05,{"symbol":5,"time":3845,"open":3846,"high":3623,"low":3847,"close":3848},"2024-01-19",115.73,115.6,121.12,{"symbol":5,"time":3850,"open":3851,"high":3852,"low":3853,"close":3854},"2024-01-18",112.49,114.66,112.19,114.39,{"symbol":5,"time":3856,"open":3857,"high":3858,"low":3859,"close":3860},"2024-01-17",110.63,111.31,109.02,110.37,{"symbol":5,"time":3862,"open":3863,"high":3864,"low":3865,"close":3866},"2024-01-16",111.23,112.62,109.86,111.5,{"symbol":5,"time":3868,"open":3869,"high":3870,"low":3871,"close":3872},"2024-01-12",111.21,111.57,110,110.77,{"symbol":5,"time":3874,"open":3875,"high":3876,"low":3877,"close":3871},"2024-01-11",108.43,110.13,107.45,{"symbol":5,"time":3879,"open":3880,"high":3881,"low":3882,"close":3883},"2024-01-10",108.04,108.3,106.26,108.06,{"symbol":5,"time":3885,"open":3886,"high":3887,"low":3888,"close":3889},"2024-01-09",106.56,108.86,106.47,108.25,{"symbol":5,"time":3891,"open":3892,"high":3893,"low":3894,"close":3895},"2024-01-08",105.65,107.8,105.2,107.49,{"symbol":5,"time":3897,"open":3898,"high":3899,"low":3900,"close":3901},"2024-01-05",105.16,105.55,104.15,104.93,{"symbol":5,"time":3903,"open":3904,"high":3905,"low":3906,"close":3907},"2024-01-04",105.8,106.95,104.74,104.9,{"symbol":5,"time":3909,"open":3910,"high":3911,"low":3912,"close":3913},"2024-01-03",107.02,107.5,105.53,105.86,{"symbol":5,"time":3915,"open":3916,"high":3917,"low":3918,"close":3919},"2024-01-02",109.21,110.2,107.71,108.54,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3924,"close":3925},"2023-12-29",112.15,112.44,111.47,111.63,{"symbol":5,"time":3927,"open":3928,"high":3929,"low":3930,"close":3931},"2023-12-28",113.17,113.22,111.91,112.24,{"symbol":5,"time":3933,"open":3934,"high":3935,"low":3936,"close":3864},"2023-12-27",113.6,113.96,112.3,{"symbol":5,"time":3938,"open":3939,"high":3940,"low":3936,"close":3941},"2023-12-26",112.42,113.55,113.19,{"symbol":5,"time":3943,"open":3944,"high":3945,"low":3946,"close":3947},"2023-12-22",112.8,113.2,111.35,112.2,{"symbol":5,"time":3949,"open":3950,"high":3951,"low":3866,"close":3952},"2023-12-21",113.27,113.54,112.73,{"symbol":5,"time":3954,"open":3950,"high":3955,"low":3956,"close":3957},"2023-12-20",114.14,110.93,111.04,{"symbol":5,"time":3959,"open":3960,"high":3961,"low":3962,"close":3935},"2023-12-19",114.2,115.05,113.25,{"symbol":5,"time":3964,"open":3965,"high":3966,"low":3967,"close":3968},"2023-12-18",112.08,115.18,111.86,114.7,{"symbol":5,"time":3970,"open":3971,"high":3972,"low":3973,"close":3974},"2023-12-15",109.52,114.99,109.46,112.97,{"symbol":5,"time":3976,"open":3977,"high":3922,"low":3978,"close":3979},"2023-12-14",109.22,109.03,110.65,{"symbol":5,"time":3981,"open":3982,"high":3983,"low":3984,"close":3985},"2023-12-13",106.8,109.98,106.25,108.97,{"symbol":5,"time":3987,"open":3988,"high":3989,"low":3990,"close":3991},"2023-12-12",102.8,107.94,102.46,107.23,{"symbol":5,"time":3993,"open":3994,"high":3995,"low":3996,"close":3997},"2023-12-11",95.7,103.95,95.61,102.92,{"symbol":5,"time":3999,"open":4000,"high":4001,"low":4002,"close":4003},"2023-12-08",92.78,95.07,91.05,94.43,{"symbol":5,"time":4005,"open":4006,"high":4007,"low":4008,"close":4009},"2023-12-07",90.55,92.41,90.36,92.23,{"symbol":5,"time":4011,"open":4012,"high":4013,"low":4014,"close":4008},"2023-12-06",92.04,92.1,90.31,{"symbol":5,"time":4016,"open":4017,"high":4018,"low":4019,"close":4020},"2023-12-05",91.16,91.73,90.59,91.31,{"symbol":5,"time":4022,"open":4023,"high":4024,"low":4025,"close":4026},"2023-12-04",92.06,93.1,91.64,92.4,{"symbol":5,"time":4028,"open":4029,"high":4030,"low":4031,"close":4032},"2023-12-01",92.25,93.39,90.8,93,{"symbol":5,"time":4034,"open":4035,"high":4036,"low":4037,"close":4038},"2023-11-30",94.1,94.24,91.84,92.57,{"symbol":5,"time":4040,"open":4041,"high":4042,"low":4043,"close":4044},"2023-11-29",94.83,95.94,93.94,94.08,{"symbol":5,"time":4046,"open":4047,"high":4048,"low":4049,"close":4050},"2023-11-28",93.99,95.09,93.42,94.64,{"symbol":5,"time":4052,"open":4053,"high":4054,"low":4055,"close":4056},"2023-11-27",97.62,98.1,94.93,95.02,{"symbol":5,"time":4058,"open":4059,"high":4060,"low":4061,"close":4062},"2023-11-24",97.5,97.99,96.68,97.89,{"symbol":5,"time":4064,"open":4065,"high":4066,"low":4067,"close":4068},"2023-11-22",98.37,98.8,97.1,97.2,{"symbol":5,"time":4070,"open":4059,"high":4071,"low":4072,"close":4073},"2023-11-21",99.1,97.16,98.12,{"symbol":5,"time":4075,"open":4076,"high":4077,"low":4076,"close":4078},"2023-11-20",97.3,99.99,99.57,{"symbol":5,"time":4080,"open":4081,"high":4082,"low":4083,"close":4084},"2023-11-17",95.82,98.39,95.1,97.77,{"symbol":5,"time":4086,"open":4087,"high":4088,"low":4089,"close":4090},"2023-11-16",96.4,96.87,95.05,95.96,{"symbol":5,"time":4092,"open":4093,"high":4094,"low":4095,"close":4096},"2023-11-15",97.95,98.18,96.69,97.54,{"symbol":5,"time":4098,"open":4099,"high":4100,"low":4101,"close":4076},"2023-11-14",96.23,97.68,95.53,{"symbol":5,"time":4103,"open":4104,"high":4105,"low":4106,"close":4107},"2023-11-13",95,95.24,94.05,94.69,{"symbol":5,"time":4109,"open":4110,"high":4111,"low":4112,"close":4113},"2023-11-10",92.17,95.9,91.82,95.75,{"symbol":5,"time":4115,"open":4116,"high":4117,"low":4118,"close":4119},"2023-11-09",91.25,92.98,90.86,91.14,{"symbol":5,"time":4121,"open":4122,"high":4123,"low":4124,"close":4125},"2023-11-08",90,91.29,89.9,91.11,{"symbol":5,"time":4127,"open":4128,"high":4129,"low":4130,"close":4131},"2023-11-07",88.23,90.18,87.62,89.78,{"symbol":5,"time":4133,"open":4134,"high":4135,"low":4136,"close":4137},"2023-11-06",88.16,88.59,87.12,88.08,{"symbol":5,"time":4139,"open":4140,"high":4141,"low":4142,"close":4143},"2023-11-03",87.75,88.75,87.11,88.27,{"symbol":5,"time":4145,"open":4146,"high":4147,"low":4148,"close":4149},"2023-11-02",86.2,88.05,86,87.13,{"symbol":5,"time":4151,"open":4152,"high":4153,"low":4154,"close":4155},"2023-11-01",84.2,85.38,83.56,85.29,{"symbol":5,"time":4157,"open":4158,"high":4159,"low":4160,"close":4161},"2023-10-31",84.39,84.55,83.26,84.14,{"symbol":5,"time":4163,"open":4164,"high":4165,"low":4166,"close":4167},"2023-10-30",84.11,84.94,82.72,84.13,{"symbol":5,"time":4169,"open":4170,"high":4171,"low":4172,"close":4173},"2023-10-27",83,84.02,82.85,83.84,{"symbol":5,"time":4175,"open":4176,"high":4177,"low":4178,"close":4179},"2023-10-26",84.79,85.44,81.83,82.68,{"symbol":5,"time":4181,"open":4182,"high":4183,"low":4184,"close":4185},"2023-10-25",87.71,87.87,84.61,84.96,{"symbol":5,"time":4187,"open":4188,"high":4189,"low":4190,"close":4191},"2023-10-24",86.4,88.3,86.31,88.11,{"symbol":5,"time":4193,"open":4194,"high":4195,"low":4196,"close":4197},"2023-10-23",85.8,87.36,84.28,86.22,{"symbol":5,"time":4199,"open":4200,"high":4200,"low":4201,"close":4202},"2023-10-20",87.49,85.18,85.36,{"symbol":5,"time":4204,"open":4205,"high":4206,"low":4207,"close":4208},"2023-10-19",88.7,88.95,86.57,86.78,{"symbol":5,"time":4210,"open":4211,"high":4212,"low":4213,"close":4205},"2023-10-18",88,89.56,87.52,{"symbol":5,"time":4215,"open":4216,"high":4217,"low":4218,"close":4219},"2023-10-17",88.52,89.3,86.6,88.44,{"symbol":5,"time":4221,"open":4222,"high":4223,"low":4222,"close":4224},"2023-10-16",89.1,91.58,90.26,{"symbol":5,"time":4226,"open":4227,"high":4228,"low":4229,"close":4230},"2023-10-13",90.9,92.59,88.21,88.32,{"symbol":5,"time":4232,"open":4233,"high":4234,"low":4233,"close":4235},"2023-10-12",87.64,91.79,90.56,{"symbol":5,"time":4237,"open":4238,"high":4239,"low":4240,"close":4241},"2023-10-11",85.97,87.53,85.66,87.46,{"symbol":5,"time":4243,"open":4244,"high":4245,"low":4246,"close":4247},"2023-10-10",85.72,87.26,85.57,85.84,{"symbol":5,"time":4249,"open":4250,"high":4240,"low":4251,"close":4252},"2023-10-09",84.05,83.78,85.59,{"symbol":5,"time":4254,"open":4255,"high":4256,"low":4257,"close":4258},"2023-10-06",81.94,84.84,81.17,84.53,{"symbol":5,"time":4260,"open":4261,"high":4262,"low":4263,"close":4264},"2023-10-05",82.01,82.86,81.55,82.39,{"symbol":5,"time":4266,"open":4267,"high":4268,"low":4269,"close":4270},"2023-10-04",82.03,83.06,81.63,82.38,{"symbol":5,"time":4272,"open":4273,"high":4274,"low":4275,"close":4276},"2023-10-03",82.7,83.58,80.89,81.48,{"symbol":5,"time":4278,"open":4279,"high":4280,"low":4281,"close":4282},"2023-10-02",82.91,83.86,82.35,83.5,{"symbol":5,"time":4284,"open":4285,"high":4286,"low":4287,"close":4268},"2023-09-29",83.65,84.4,82.29,{"symbol":5,"time":4289,"open":4290,"high":4291,"low":4292,"close":4293},"2023-09-28",82.02,83.89,81.47,83.2,{"symbol":5,"time":4295,"open":4296,"high":4297,"low":4298,"close":4299},"2023-09-27",81.93,82.37,80.44,81.68,{"symbol":5,"time":4301,"open":4302,"high":4303,"low":4304,"close":4305},"2023-09-26",82.92,83.03,81.12,81.62,{"symbol":5,"time":4307,"open":4308,"high":4280,"low":4309,"close":4310},"2023-09-25",82.8,82.3,83.39,{"symbol":5,"time":4312,"open":4304,"high":4268,"low":4313,"close":4279},"2023-09-22",81.04,{"symbol":5,"time":4315,"open":4316,"high":4317,"low":4316,"close":4318},"2023-09-21",79.51,82.25,80.84,[4320,4326,4331,4336,4341,4346,4351,4356,4361,4366,4371,4376,4381,4386,4390,4395,4400,4405,4410,4415,4420,4423,4428,4432,4437,4442,4447,4452,4457,4462,4467,4472,4477,4482,4487,4492,4497,4502,4507,4512,4517,4522,4527,4532,4537,4542,4547,4552,4557,4562,4567,4572,4577,4582,4586,4591,4595,4600,4605,4609,4613,4618,4623,4628,4633,4638,4643,4648,4653,4658,4663,4668,4672,4677,4682,4686,4691,4696,4700,4705,4710,4715,4720,4725,4730,4735,4739,4744,4749,4754,4758,4762,4767,4772,4776,4781,4786,4791,4796,4801,4806,4811,4816,4821,4826,4831,4836,4840,4845,4850,4855,4860,4865,4870,4875,4880,4885,4890,4895,4900,4905,4910,4915,4920,4925,4930,4935,4940,4945,4950,4955,4960,4965,4970,4975,4980,4985,4990,4995,5000,5005,5010,5015,5020,5025,5030,5035,5040,5045,5050,5055,5059,5064,5069,5074,5079,5084,5089,5094,5098,5103,5107,5112,5117,5122,5127,5132,5137,5141,5144,5149,5154,5158,5162,5165,5169,5173,5178,5181,5186,5191,5196,5201,5205,5210,5215,5219,5223,5227,5232,5237,5242,5246,5251,5255,5260,5265,5270,5275,5280,5284,5289,5294,5299,5304,5309,5314,5319,5324,5328,5332,5337,5340,5345,5350,5355,5360,5364,5366,5370,5375,5380,5384,5389,5393,5398,5403,5408,5411,5416,5421,5426,5431,5434,5439,5444,5449,5453,5458,5462,5467,5471,5476,5481,5486,5491,5496,5501,5506,5510,5514,5518,5523,5528,5533,5538,5543,5548,5553,5558,5563,5567,5572,5577,5582,5587,5591],{"symbol":4321,"time":26,"open":4322,"high":4323,"low":4324,"close":4325},"SPY",761.31,762,757.97,761.69,{"symbol":4321,"time":32,"open":4327,"high":4328,"low":4329,"close":4330},763.15,763.57,759.96,762.6,{"symbol":4321,"time":38,"open":4332,"high":4333,"low":4334,"close":4335},759.5,761.67,749.6,754.05,{"symbol":4321,"time":44,"open":4337,"high":4338,"low":4339,"close":4340},760.12,760.35,756.15,757.39,{"symbol":4321,"time":50,"open":4342,"high":4343,"low":4344,"close":4345},759,763.52,757.93,760.88,{"symbol":4321,"time":56,"open":4347,"high":4348,"low":4349,"close":4350},764.72,766.38,763.6,764.29,{"symbol":4321,"time":62,"open":4352,"high":4353,"low":4354,"close":4355},758.03,760.11,756.64,757.83,{"symbol":4321,"time":68,"open":4357,"high":4358,"low":4359,"close":4360},764.08,764.47,760.94,762.4,{"symbol":4321,"time":74,"open":4362,"high":4363,"low":4364,"close":4365},769.07,769.7,765.14,765.96,{"symbol":4321,"time":80,"open":4367,"high":4368,"low":4369,"close":4370},772.01,772.87,769,770.19,{"symbol":4321,"time":86,"open":4372,"high":4373,"low":4374,"close":4375},767.9,774.03,767.45,773.17,{"symbol":4321,"time":92,"open":4377,"high":4378,"low":4379,"close":4380},762.45,766.43,761.73,765.16,{"symbol":4321,"time":98,"open":4382,"high":4383,"low":4384,"close":4385},762.01,764.67,759.48,761.78,{"symbol":4321,"time":103,"open":4387,"high":4388,"low":4347,"close":4389},767.33,768,767.05,{"symbol":4321,"time":109,"open":4391,"high":4392,"low":4393,"close":4394},771.76,775.3,768.31,769.35,{"symbol":4321,"time":115,"open":4396,"high":4397,"low":4398,"close":4399},768.5,772.36,767.16,771.1,{"symbol":4321,"time":121,"open":4401,"high":4402,"low":4403,"close":4404},764.73,767.35,763.93,766.08,{"symbol":4321,"time":127,"open":4406,"high":4407,"low":4408,"close":4409},766.16,766.78,763.05,765.91,{"symbol":4321,"time":133,"open":4411,"high":4412,"low":4413,"close":4414},764.78,765.22,762.08,763.47,{"symbol":4321,"time":139,"open":4416,"high":4417,"low":4418,"close":4419},766.05,767.85,764.17,765.72,{"symbol":4321,"time":145,"open":4365,"high":4421,"low":4422,"close":4330},768.15,762.04,{"symbol":4321,"time":151,"open":4424,"high":4425,"low":4426,"close":4427},770.36,772.47,768.1,769.06,{"symbol":4321,"time":157,"open":4429,"high":4430,"low":4431,"close":4374},768.7,769.5,766.92,{"symbol":4321,"time":163,"open":4433,"high":4434,"low":4435,"close":4436},776.18,776.78,772.51,772.67,{"symbol":4321,"time":169,"open":4438,"high":4439,"low":4440,"close":4441},778.54,778.8,775.43,776.34,{"symbol":4321,"time":175,"open":4443,"high":4444,"low":4445,"close":4446},774.87,779.37,774.11,777.88,{"symbol":4321,"time":181,"open":4448,"high":4449,"low":4450,"close":4451},774.71,774.9,771.28,772.49,{"symbol":4321,"time":187,"open":4453,"high":4454,"low":4455,"close":4456},774.53,774.61,769.2,770.56,{"symbol":4321,"time":193,"open":4458,"high":4459,"low":4460,"close":4461},772.6,775.05,771.62,773.03,{"symbol":4321,"time":199,"open":4463,"high":4464,"low":4465,"close":4466},771.02,773.92,769.61,773.26,{"symbol":4321,"time":205,"open":4468,"high":4469,"low":4470,"close":4471},770.21,771.82,767.46,768.56,{"symbol":4321,"time":211,"open":4473,"high":4474,"low":4475,"close":4476},775.85,776.85,769.51,769.79,{"symbol":4321,"time":217,"open":4478,"high":4479,"low":4480,"close":4481},760.63,773.41,760.52,771.33,{"symbol":4321,"time":223,"open":4483,"high":4484,"low":4485,"close":4486},749.44,758.58,748.8,757.67,{"symbol":4321,"time":229,"open":4488,"high":4489,"low":4490,"close":4491},744.68,748.9,737.68,747.03,{"symbol":4321,"time":235,"open":4493,"high":4494,"low":4495,"close":4496},736.05,742.45,734.59,741.69,{"symbol":4321,"time":241,"open":4498,"high":4499,"low":4500,"close":4501},739.97,742.68,729.1,729.46,{"symbol":4321,"time":247,"open":4503,"high":4504,"low":4505,"close":4506},739.19,742.79,735.98,740.86,{"symbol":4321,"time":253,"open":4508,"high":4509,"low":4510,"close":4511},744.91,745.53,735.87,739.09,{"symbol":4321,"time":259,"open":4513,"high":4514,"low":4515,"close":4516},738.51,743.72,737.29,738.93,{"symbol":4321,"time":265,"open":4518,"high":4519,"low":4520,"close":4521},739.37,742.56,735.21,738.18,{"symbol":4321,"time":271,"open":4523,"high":4524,"low":4525,"close":4526},746.62,750.02,746.37,747.41,{"symbol":4321,"time":276,"open":4528,"high":4529,"low":4530,"close":4531},746.29,749.04,744.18,748.28,{"symbol":4321,"time":282,"open":4533,"high":4534,"low":4535,"close":4536},747.06,748.73,741.51,742.09,{"symbol":4321,"time":288,"open":4538,"high":4539,"low":4540,"close":4541},742.08,747.29,740.8,743.29,{"symbol":4321,"time":294,"open":4543,"high":4544,"low":4545,"close":4546},752.76,754.57,747.88,750.72,{"symbol":4321,"time":300,"open":4548,"high":4549,"low":4550,"close":4551},754.24,755.58,750.2,754.81,{"symbol":4321,"time":305,"open":4553,"high":4554,"low":4555,"close":4556},750.91,753.34,748.66,751.83,{"symbol":4321,"time":311,"open":4558,"high":4559,"low":4560,"close":4561},752.47,753.91,748,749.17,{"symbol":4321,"time":317,"open":4563,"high":4564,"low":4565,"close":4566},752.05,755.42,748.1,754.95,{"symbol":4321,"time":323,"open":4568,"high":4569,"low":4570,"close":4571},747.35,751.97,745.59,751.71,{"symbol":4321,"time":329,"open":4573,"high":4574,"low":4575,"close":4576},743.16,746.15,739.51,745.4,{"symbol":4321,"time":335,"open":4578,"high":4579,"low":4580,"close":4581},750.22,750.96,745.21,747.71,{"symbol":4321,"time":341,"open":4583,"high":4584,"low":4526,"close":4585},748.74,752.41,751.28,{"symbol":4321,"time":347,"open":4587,"high":4588,"low":4589,"close":4590},747.4,751.31,740.03,744.78,{"symbol":4321,"time":353,"open":4592,"high":4483,"low":4593,"close":4594},745,742.38,745.76,{"symbol":4321,"time":359,"open":4596,"high":4597,"low":4598,"close":4599},741.29,748.02,740.89,746.77,{"symbol":4321,"time":365,"open":4601,"high":4602,"low":4603,"close":4604},736.53,741.56,732.09,741,{"symbol":4321,"time":371,"open":4606,"high":4601,"low":4607,"close":4608},728.95,716.58,728.99,{"symbol":4321,"time":377,"open":4610,"high":4518,"low":4611,"close":4612},738.91,729.6,734.3,{"symbol":4321,"time":382,"open":4614,"high":4615,"low":4616,"close":4617},735.17,739.95,730.84,733.24,{"symbol":4321,"time":388,"open":4619,"high":4620,"low":4621,"close":4622},733.81,739.63,732.3,733.58,{"symbol":4321,"time":394,"open":4624,"high":4625,"low":4626,"close":4627},747.7,750.18,743.13,744.39,{"symbol":4321,"time":400,"open":4629,"high":4630,"low":4631,"close":4632},747.76,748.23,743.86,746.74,{"symbol":4321,"time":406,"open":4634,"high":4635,"low":4636,"close":4637},751.29,752.15,739.22,740.96,{"symbol":4321,"time":412,"open":4639,"high":4640,"low":4641,"close":4642},754.55,755.44,749.88,750.33,{"symbol":4321,"time":417,"open":4644,"high":4645,"low":4646,"close":4647},751.85,756.68,751.76,754.83,{"symbol":4321,"time":423,"open":4649,"high":4650,"low":4651,"close":4652},740.71,744.44,735.03,741.75,{"symbol":4321,"time":428,"open":4654,"high":4655,"low":4656,"close":4657},728.76,740,724.41,737.76,{"symbol":4321,"time":434,"open":4659,"high":4660,"low":4661,"close":4662},733.39,738.38,725.33,725.43,{"symbol":4321,"time":440,"open":4664,"high":4665,"low":4666,"close":4667},743.63,746.9,722.59,737.05,{"symbol":4321,"time":446,"open":4669,"high":4670,"low":4671,"close":4636},743.36,745.34,738.19,{"symbol":4321,"time":452,"open":4673,"high":4674,"low":4675,"close":4676},752.31,752.82,735.53,737.55,{"symbol":4321,"time":458,"open":4678,"high":4679,"low":4680,"close":4681},752.1,758.31,751.47,757.09,{"symbol":4321,"time":464,"open":4683,"high":4684,"low":4685,"close":4548},758.15,758.8,753.57,{"symbol":4321,"time":470,"open":4687,"high":4688,"low":4689,"close":4690},757.03,760.4,756.75,759.57,{"symbol":4321,"time":476,"open":4692,"high":4693,"low":4694,"close":4695},755.36,760.28,754.69,758.54,{"symbol":4321,"time":482,"open":4697,"high":4698,"low":4694,"close":4699},755.9,758.08,756.48,{"symbol":4321,"time":488,"open":4701,"high":4702,"low":4703,"close":4704},750.25,755.15,749.23,754.6,{"symbol":4321,"time":494,"open":4706,"high":4707,"low":4708,"close":4709},750.88,751.38,748.22,750.46,{"symbol":4321,"time":500,"open":4711,"high":4712,"low":4713,"close":4714},750.01,752.13,748.37,750.59,{"symbol":4321,"time":506,"open":4716,"high":4717,"low":4718,"close":4719},746.24,748.94,744.48,745.64,{"symbol":4321,"time":512,"open":4721,"high":4722,"low":4723,"close":4724},738.64,744.87,737.03,742.72,{"symbol":4321,"time":517,"open":4726,"high":4727,"low":4728,"close":4729},735.71,741.87,733.89,741.25,{"symbol":4321,"time":523,"open":4731,"high":4732,"low":4733,"close":4734},734.78,737.65,731.53,733.73,{"symbol":4321,"time":529,"open":4736,"high":4737,"low":4659,"close":4738},739.83,741.42,738.65,{"symbol":4321,"time":534,"open":4740,"high":4741,"low":4742,"close":4743},741.79,743.46,737.96,739.17,{"symbol":4321,"time":539,"open":4745,"high":4746,"low":4747,"close":4748},743.65,749.53,743.56,748.17,{"symbol":4321,"time":545,"open":4750,"high":4751,"low":4752,"close":4753},738.47,743.91,735.47,742.31,{"symbol":4321,"time":550,"open":4755,"high":4756,"low":4757,"close":4521},736.89,738.84,731.83,{"symbol":4321,"time":556,"open":4759,"high":4760,"low":4759,"close":4761},736.45,740.79,739.3,{"symbol":4321,"time":562,"open":4763,"high":4764,"low":4765,"close":4766},734.93,738.08,734.57,737.62,{"symbol":4321,"time":567,"open":4768,"high":4769,"low":4770,"close":4771},735.05,736.13,729.75,731.58,{"symbol":4321,"time":573,"open":4773,"high":4495,"low":4774,"close":4775},728.16,727.82,733.83,{"symbol":4321,"time":579,"open":4777,"high":4778,"low":4779,"close":4780},721.77,725.04,721.49,723.77,{"symbol":4321,"time":585,"open":4782,"high":4783,"low":4784,"close":4785},720.07,722.12,714.99,718.01,{"symbol":4321,"time":591,"open":4787,"high":4788,"low":4789,"close":4790},721.25,724.87,720.47,720.65,{"symbol":4321,"time":597,"open":4792,"high":4793,"low":4794,"close":4795},714.63,719.79,710.45,718.66,{"symbol":4321,"time":603,"open":4797,"high":4798,"low":4799,"close":4800},711,712.2,708.37,711.58,{"symbol":4321,"time":609,"open":4802,"high":4803,"low":4804,"close":4805},711.82,712.88,709.25,711.69,{"symbol":4321,"time":615,"open":4807,"high":4808,"low":4809,"close":4810},713.17,715.63,712.3,715.17,{"symbol":4321,"time":621,"open":4812,"high":4813,"low":4814,"close":4815},710.75,714.47,709.01,713.94,{"symbol":4321,"time":627,"open":4817,"high":4818,"low":4819,"close":4820},709.5,712.36,702.28,708.45,{"symbol":4321,"time":633,"open":4822,"high":4823,"low":4824,"close":4825},709.15,711.45,708.22,711.21,{"symbol":4321,"time":639,"open":4827,"high":4828,"low":4829,"close":4830},710.28,711.28,702.64,704.08,{"symbol":4321,"time":645,"open":4832,"high":4833,"low":4834,"close":4835},708.78,709.91,706.14,708.72,{"symbol":4321,"time":651,"open":4834,"high":4837,"low":4838,"close":4839},712.39,705.76,710.14,{"symbol":4321,"time":657,"open":4841,"high":4842,"low":4843,"close":4844},701.06,702.78,698.53,701.66,{"symbol":4321,"time":663,"open":4846,"high":4847,"low":4848,"close":4849},695.26,700.28,694.2,699.94,{"symbol":4321,"time":668,"open":4851,"high":4852,"low":4853,"close":4854},687.69,694.58,687.66,694.46,{"symbol":4321,"time":674,"open":4856,"high":4857,"low":4858,"close":4859},677.41,686.3,676.58,686.1,{"symbol":4321,"time":680,"open":4861,"high":4862,"low":4863,"close":4864},681.32,682.03,678.45,679.46,{"symbol":4321,"time":686,"open":4866,"high":4867,"low":4868,"close":4869},674.84,681.16,673.77,679.91,{"symbol":4321,"time":692,"open":4871,"high":4872,"low":4873,"close":4874},676.39,677.08,671.46,676.01,{"symbol":4321,"time":698,"open":4876,"high":4877,"low":4878,"close":4879},656.65,659.61,651.06,659.22,{"symbol":4321,"time":704,"open":4881,"high":4882,"low":4883,"close":4884},655.86,659.72,655.52,658.93,{"symbol":4321,"time":710,"open":4886,"high":4887,"low":4888,"close":4889},646.42,658.2,645.11,655.83,{"symbol":4321,"time":716,"open":4891,"high":4892,"low":4893,"close":4894},653.9,658.52,653,655.24,{"symbol":4321,"time":722,"open":4896,"high":4897,"low":4898,"close":4899},638.94,651.54,637.98,650.34,{"symbol":4321,"time":728,"open":4901,"high":4902,"low":4903,"close":4904},640.11,640.37,629.28,631.97,{"symbol":4321,"time":734,"open":4906,"high":4907,"low":4908,"close":4909},642.5,642.66,633.11,634.09,{"symbol":4321,"time":740,"open":4911,"high":4912,"low":4913,"close":4914},652.06,654.85,644.82,645.09,{"symbol":4321,"time":746,"open":4916,"high":4917,"low":4918,"close":4919},658.67,660.89,654.24,656.82,{"symbol":4321,"time":752,"open":4921,"high":4922,"low":4923,"close":4924},651.32,657.03,649.88,653.18,{"symbol":4321,"time":758,"open":4926,"high":4927,"low":4928,"close":4929},658.07,662.62,653.94,655.38,{"symbol":4321,"time":764,"open":4931,"high":4932,"low":4933,"close":4934},656.51,656.69,644.72,648.57,{"symbol":4321,"time":770,"open":4936,"high":4937,"low":4938,"close":4939},656.97,662.98,655.17,659.8,{"symbol":4321,"time":776,"open":4941,"high":4942,"low":4943,"close":4944},668.36,669.72,661.19,661.43,{"symbol":4321,"time":782,"open":4946,"high":4947,"low":4948,"close":4949},672.39,674.44,669.7,670.79,{"symbol":4321,"time":788,"open":4951,"high":4952,"low":4953,"close":4954},668.38,672.07,667.12,669.03,{"symbol":4321,"time":794,"open":4956,"high":4957,"low":4958,"close":4959},669.27,672.34,661.36,662.29,{"symbol":4321,"time":800,"open":4961,"high":4962,"low":4963,"close":4964},671.16,671.65,665.87,666.06,{"symbol":4321,"time":806,"open":4966,"high":4967,"low":4968,"close":4969},677.58,680.08,673.34,676.33,{"symbol":4321,"time":812,"open":4971,"high":4972,"low":4973,"close":4974},677.72,683.36,674.76,677.18,{"symbol":4321,"time":818,"open":4976,"high":4977,"low":4978,"close":4979},666.39,679.92,662.39,678.27,{"symbol":4321,"time":824,"open":4981,"high":4982,"low":4983,"close":4984},673.41,676.11,669.76,672.38,{"symbol":4321,"time":830,"open":4986,"high":4987,"low":4988,"close":4989},682.08,685.53,675.61,681.31,{"symbol":4321,"time":836,"open":4991,"high":4992,"low":4993,"close":4994},681.63,687.09,679.62,685.13,{"symbol":4321,"time":842,"open":4996,"high":4997,"low":4998,"close":4999},675.06,682.61,669.66,680.33,{"symbol":4321,"time":848,"open":5001,"high":5002,"low":5003,"close":5004},678.7,688.62,678.02,686.38,{"symbol":4321,"time":854,"open":5006,"high":5007,"low":5008,"close":5009},683.09,686.86,681.64,685.99,{"symbol":4321,"time":859,"open":5011,"high":5012,"low":5013,"close":5014},693.28,693.3,684.35,689.3,{"symbol":4321,"time":865,"open":5016,"high":5017,"low":5018,"close":5019},690.18,693.68,690.1,693.15,{"symbol":4321,"time":871,"open":5021,"high":5022,"low":5023,"close":5024},681.9,688.35,680,687.35,{"symbol":4321,"time":877,"open":5026,"high":5027,"low":5028,"close":5029},687.83,690,680.37,682.39,{"symbol":4321,"time":883,"open":5031,"high":5032,"low":5033,"close":5034},682.32,690.06,681.73,689.43,{"symbol":4321,"time":889,"open":5036,"high":5037,"low":5038,"close":5039},683.84,686.18,681.55,684.48,{"symbol":4321,"time":895,"open":5041,"high":5042,"low":5043,"close":5044},684.02,689.15,682.83,686.29,{"symbol":4321,"time":901,"open":5046,"high":5047,"low":5048,"close":5049},680.14,684.94,675.78,682.85,{"symbol":4321,"time":907,"open":5051,"high":5052,"low":5053,"close":5054},681.69,686.28,677.52,681.75,{"symbol":4321,"time":913,"open":5056,"high":5057,"low":5028,"close":5058},694.24,695.35,681.27,{"symbol":4321,"time":919,"open":5060,"high":5061,"low":5062,"close":5063},696.39,697.14,689.18,691.96,{"symbol":4321,"time":925,"open":5065,"high":5066,"low":5067,"close":5068},694.95,696.54,691.66,692.12,{"symbol":4321,"time":931,"open":5070,"high":5071,"low":5072,"close":5073},689.42,695.87,688.34,693.95,{"symbol":4321,"time":937,"open":5075,"high":5076,"low":5077,"close":5078},681.46,692.31,680.85,690.62,{"symbol":4321,"time":943,"open":5080,"high":5081,"low":5082,"close":5083},680.94,683.69,675.79,677.62,{"symbol":4321,"time":948,"open":5085,"high":5086,"low":5087,"close":5088},690.35,691.45,681.76,686.19,{"symbol":4321,"time":953,"open":5090,"high":5091,"low":5092,"close":5093},696.21,696.96,684.03,689.53,{"symbol":4321,"time":959,"open":5095,"high":5096,"low":5070,"close":5097},689.58,696.93,695.41,{"symbol":4321,"time":965,"open":5099,"high":5100,"low":5101,"close":5102},691.79,694.21,687.12,691.97,{"symbol":4321,"time":971,"open":5060,"high":5104,"low":5105,"close":5106},697.06,684.83,694.04,{"symbol":4321,"time":977,"open":5108,"high":5109,"low":5110,"close":5111},697.05,697.84,693.94,695.42,{"symbol":4321,"time":983,"open":5113,"high":5114,"low":5115,"close":5116},694.18,696.53,693.57,695.49,{"symbol":4321,"time":989,"open":5118,"high":5119,"low":5120,"close":5121},690.49,694.13,689.92,692.73,{"symbol":4321,"time":995,"open":5123,"high":5124,"low":5125,"close":5126},688.15,690.96,687.16,689.23,{"symbol":4321,"time":1001,"open":5128,"high":5129,"low":5130,"close":5131},689.85,691.13,686.92,688.98,{"symbol":4321,"time":1006,"open":5133,"high":5134,"low":5135,"close":5136},679.65,688.74,678.13,685.4,{"symbol":4321,"time":1012,"open":5138,"high":5139,"low":5140,"close":4966},681.49,684.77,676.57,{"symbol":4321,"time":1018,"open":5142,"high":5143,"low":5018,"close":5067},693.66,694.25,{"symbol":4321,"time":1024,"open":5145,"high":5146,"low":5147,"close":5148},694.57,695.45,691.25,692.24,{"symbol":4321,"time":1030,"open":5150,"high":5151,"low":5152,"close":5153},691,691.72,686.04,690.36,{"symbol":4321,"time":1036,"open":5116,"high":5155,"low":5156,"close":5157},696.09,691.35,693.77,{"symbol":4321,"time":1042,"open":5159,"high":5155,"low":5160,"close":5161},690.68,690.63,695.16,{"symbol":4321,"time":1047,"open":5160,"high":5163,"low":5062,"close":5164},695.31,694.07,{"symbol":4321,"time":1053,"open":5166,"high":5078,"low":5167,"close":5168},688.82,687.49,689.51,{"symbol":4321,"time":1059,"open":5170,"high":5171,"low":5172,"close":5095},692.19,693.96,689.32,{"symbol":4321,"time":1065,"open":5174,"high":5175,"low":5176,"close":5177},687.93,692.32,687.78,691.81,{"symbol":4321,"time":1071,"open":5179,"high":5034,"low":5004,"close":5180},686.54,687.72,{"symbol":4321,"time":1077,"open":5182,"high":5183,"low":5184,"close":5185},685.71,686.87,679.82,683.17,{"symbol":4321,"time":1083,"open":5187,"high":5188,"low":5189,"close":5190},687.14,687.36,681.71,681.92,{"symbol":4321,"time":1089,"open":5192,"high":5193,"low":5194,"close":5195},687.45,688.56,686.58,687.01,{"symbol":4321,"time":1095,"open":5197,"high":5198,"low":5199,"close":5200},687.54,689.2,686.07,687.85,{"symbol":4321,"time":1101,"open":5202,"high":5067,"low":5203,"close":5204},690.64,689.27,690.31,{"symbol":4321,"time":1107,"open":5206,"high":5207,"low":5208,"close":5209},687.95,690.83,687.8,690.38,{"symbol":4321,"time":1112,"open":5211,"high":5212,"low":5213,"close":5214},683.92,688.2,683.87,687.96,{"symbol":4321,"time":1118,"open":5216,"high":5217,"low":5218,"close":5105},683.94,685.36,680.59,{"symbol":4321,"time":1124,"open":5220,"high":5221,"low":5222,"close":5218},676.59,681.09,676.47,{"symbol":4321,"time":1130,"open":5224,"high":5225,"low":5226,"close":5222},677.6,680.74,674.9,{"symbol":4321,"time":1136,"open":5228,"high":5229,"low":5230,"close":5231},679.89,680.44,671.2,671.4,{"symbol":4321,"time":1140,"open":5233,"high":5234,"low":5235,"close":5236},679.23,681.08,674.98,678.87,{"symbol":4321,"time":1146,"open":5238,"high":5239,"low":5240,"close":5241},685.74,685.76,679.25,680.73,{"symbol":4321,"time":1151,"open":5243,"high":5244,"low":5245,"close":5087},688.17,688.88,679.17,{"symbol":4321,"time":1157,"open":5247,"high":5248,"low":5249,"close":5250},685.14,689.25,682.17,689.17,{"symbol":4321,"time":1163,"open":5252,"high":5253,"low":4989,"close":5254},682.56,688.97,687.57,{"symbol":4321,"time":1168,"open":5256,"high":5257,"low":5258,"close":5259},683.15,685.39,682.59,683.04,{"symbol":4321,"time":1173,"open":5261,"high":5262,"low":5263,"close":5264},686.59,686.64,681.57,683.63,{"symbol":4321,"time":1179,"open":5266,"high":5267,"low":5268,"close":5269},685.47,688.39,684.58,685.69,{"symbol":4321,"time":1185,"open":5271,"high":5272,"low":5273,"close":5274},685.3,685.37,681.34,684.39,{"symbol":4321,"time":1191,"open":5276,"high":5277,"low":5278,"close":5279},680.57,684.91,679.69,683.89,{"symbol":4321,"time":1196,"open":5190,"high":5281,"low":5282,"close":5283},683.82,679.33,681.53,{"symbol":4321,"time":1202,"open":5285,"high":5286,"low":5287,"close":5288},678.81,682.99,678.74,680.27,{"symbol":4321,"time":1208,"open":5290,"high":5291,"low":5292,"close":5293},680.86,683.67,680.5,683.39,{"symbol":4321,"time":1214,"open":5295,"high":5296,"low":5297,"close":5298},677.63,681.7,676.72,679.68,{"symbol":4321,"time":1220,"open":5300,"high":5301,"low":5302,"close":5303},668.63,676.21,664.48,675.02,{"symbol":4321,"time":1226,"open":5305,"high":5306,"low":5307,"close":5308},662.69,670.06,661.59,668.73,{"symbol":4321,"time":1231,"open":5310,"high":5311,"low":5312,"close":5313},655.05,664.55,650.85,659.03,{"symbol":4321,"time":1236,"open":5315,"high":5316,"low":5317,"close":5318},672.91,675.56,651.89,652.53,{"symbol":4321,"time":1242,"open":5320,"high":5321,"low":5322,"close":5323},660.78,667.34,658.75,662.63,{"symbol":4321,"time":1248,"open":5325,"high":5326,"low":4881,"close":5327},662.1,665.12,660.08,{"symbol":4321,"time":1253,"open":4948,"high":5329,"low":5330,"close":5331},673.71,662.17,665.67,{"symbol":4321,"time":1259,"open":5333,"high":5334,"low":5335,"close":5336},665.38,675.66,663.27,671.93,{"symbol":4321,"time":1265,"open":5292,"high":5290,"low":5338,"close":5339},670.52,672.04,{"symbol":4321,"time":1271,"open":5341,"high":5342,"low":5343,"close":5344},684.79,684.96,680.95,683.38,{"symbol":4321,"time":1277,"open":5346,"high":5347,"low":5348,"close":5349},679.95,683.57,678.73,683,{"symbol":4321,"time":1282,"open":5351,"high":5352,"low":5353,"close":5354},677.24,682.18,675.03,681.44,{"symbol":4321,"time":1286,"open":5356,"high":5357,"low":5358,"close":5359},667.91,671.08,661.21,670.97,{"symbol":4321,"time":1292,"open":5222,"high":5361,"low":5362,"close":5363},677.38,668.72,670.31,{"symbol":4321,"time":1297,"open":5235,"high":5290,"low":5365,"close":4966},674.17,{"symbol":4321,"time":1303,"open":4982,"high":5367,"low":5368,"close":5369},679.96,674.58,675.24,{"symbol":4321,"time":1309,"open":5371,"high":5372,"low":5373,"close":5374},685.67,685.8,679.94,683.34,{"symbol":4321,"time":1315,"open":5376,"high":5377,"low":5378,"close":5379},685.04,685.08,679.24,682.06,{"symbol":4321,"time":1321,"open":5381,"high":5382,"low":5383,"close":5383},683.9,685.94,679.83,{"symbol":4321,"time":1326,"open":5385,"high":5386,"low":5387,"close":5388},688.72,689.7,682.87,687.39,{"symbol":4321,"time":1331,"open":5390,"high":5391,"low":5105,"close":5392},687.05,688.91,687.06,{"symbol":4321,"time":1337,"open":5394,"high":5395,"low":5396,"close":5397},682.73,685.54,682.12,685.24,{"symbol":4321,"time":1343,"open":5399,"high":5400,"low":5401,"close":5402},676.46,678.47,675.65,677.25,{"symbol":4321,"time":1349,"open":5404,"high":5405,"low":5406,"close":5407},668.12,672.71,667.8,671.76,{"symbol":4321,"time":1354,"open":5409,"high":5409,"low":5410,"close":5406},672,663.3,{"symbol":4321,"time":1357,"open":5412,"high":5413,"low":5414,"close":5415},671.44,672.99,669.98,671.29,{"symbol":4321,"time":1363,"open":5417,"high":5418,"low":5419,"close":5420},667.32,672.21,667.27,671.3,{"symbol":4321,"time":1369,"open":5422,"high":5423,"low":5424,"close":5425},659.5,665.76,658.14,664.39,{"symbol":4321,"time":1375,"open":5427,"high":5428,"low":5429,"close":5430},666.82,668.71,657.11,660.64,{"symbol":4321,"time":1381,"open":5427,"high":5432,"low":4884,"close":5433},670.23,665.17,{"symbol":4321,"time":1385,"open":5435,"high":5436,"low":5437,"close":5438},657.17,665.83,653.17,662.23,{"symbol":4321,"time":1391,"open":5440,"high":5441,"low":5442,"close":5443},660.65,665.13,659.77,663.04,{"symbol":4321,"time":1397,"open":5445,"high":5446,"low":5447,"close":5448},672.13,673.95,652.84,653.02,{"symbol":4321,"time":1403,"open":5450,"high":5451,"low":5452,"close":4961},673.53,673.94,669.21,{"symbol":4321,"time":1407,"open":5454,"high":5455,"low":5456,"close":5457},670.25,673.21,669.42,673.11,{"symbol":4321,"time":1413,"open":5459,"high":5413,"low":5460,"close":5461},672.54,667.67,669.12,{"symbol":4321,"time":1418,"open":5463,"high":5464,"low":5465,"close":5466},671.62,672.51,669.46,671.61,{"symbol":4321,"time":1423,"open":5468,"high":5469,"low":5470,"close":5452},669.99,672.68,668.16,{"symbol":4321,"time":1429,"open":5472,"high":5473,"low":5474,"close":5475},670.45,670.57,666.78,669.22,{"symbol":4321,"time":1434,"open":5477,"high":5478,"low":5479,"close":5480},663.17,669.37,663.06,668.45,{"symbol":4321,"time":1440,"open":5482,"high":5483,"low":5484,"close":5485},662.93,666.65,661.61,666.18,{"symbol":4321,"time":1446,"open":5487,"high":5488,"low":5489,"close":5490},664.36,665.28,661.86,663.68,{"symbol":4321,"time":1451,"open":5492,"high":5493,"low":5494,"close":5495},659.51,662.37,657.88,661.82,{"symbol":4321,"time":1457,"open":5497,"high":5498,"low":5499,"close":5500},657.94,659.41,654.41,658.05,{"symbol":4321,"time":1463,"open":5502,"high":5503,"low":5504,"close":5505},664.51,664.61,659.67,661.1,{"symbol":4321,"time":1469,"open":5507,"high":5321,"low":5508,"close":5509},666.72,661.98,663.21,{"symbol":4321,"time":1475,"open":5511,"high":5512,"low":5330,"close":5513},662.2,667.29,666.84,{"symbol":4321,"time":1481,"open":5515,"high":5311,"low":5516,"close":5517},662.33,660.37,663.7,{"symbol":4321,"time":1486,"open":5519,"high":5520,"low":5521,"close":5522},661.89,664.89,660.27,662.26,{"symbol":4321,"time":1491,"open":5524,"high":5525,"low":5526,"close":5527},660.01,661.72,654.3,659.18,{"symbol":4321,"time":1495,"open":5529,"high":5530,"low":5531,"close":5532},661.47,661.78,659.21,660,{"symbol":4321,"time":1500,"open":5534,"high":5535,"low":5536,"close":5537},659.64,661.04,659.34,660.91,{"symbol":4321,"time":1506,"open":5539,"high":5540,"low":5541,"close":5542},657.6,659.11,656.9,657.41,{"symbol":4321,"time":1509,"open":5544,"high":5545,"low":5546,"close":5547},654.18,658.33,653.59,657.63,{"symbol":4321,"time":1513,"open":5549,"high":5550,"low":5551,"close":5552},653.62,654.55,650.63,652.21,{"symbol":4321,"time":1518,"open":5554,"high":5555,"low":5556,"close":5557},648.97,650.86,647.22,650.33,{"symbol":4321,"time":1524,"open":5559,"high":5560,"low":5561,"close":5562},648.62,649.84,647.23,648.83,{"symbol":4321,"time":1530,"open":5564,"high":5552,"low":5565,"close":5566},651.48,643.33,647.24,{"symbol":4321,"time":1535,"open":5568,"high":5569,"low":5570,"close":5571},644.42,649.15,643.51,649.12,{"symbol":4321,"time":1541,"open":5573,"high":5574,"low":5575,"close":5576},642.67,644.21,640.46,643.74,{"symbol":4321,"time":1547,"open":5578,"high":5579,"low":5580,"close":5581},637.5,640.49,634.92,640.27,{"symbol":4321,"time":1553,"open":5583,"high":5584,"low":5585,"close":5586},647.47,647.84,643.14,645.05,{"symbol":4321,"time":1558,"open":5566,"high":5588,"low":5589,"close":5590},649.48,645.34,648.92,{"symbol":4321,"time":1563,"open":5592,"high":5593,"low":5568,"close":5594},644.57,647.37,646.63,[5596,5601,5603,5606,5609,5612,5615,5618,5620,5622,5624,5626,5628,5630,5632,5634,5636,5638,5640,5642,5643,5645,5647,5649,5651,5653,5655,5657,5658,5659,5661,5663,5665,5667,5669,5671,5673,5675,5677,5679,5681,5683,5685,5687,5689,5690,5692,5694,5696,5698,5700,5702,5704,5705,5707,5709,5711,5713,5715,5717,5719,5721,5723,5725,5727,5728,5730,5732,5734,5736],{"time":50,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5599,"datetime":5600},"False","BEARISH","MACD","2026-09-14 00:00:00",{"time":50,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5602,"datetime":5600},"BollingerBands",{"time":56,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5604,"trading_system":5599,"datetime":5605},"BULLISH","2026-09-11 00:00:00",{"time":74,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5604,"trading_system":5607,"datetime":5608},"RSI","2026-09-08 00:00:00",{"time":86,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5610,"datetime":5611},"MA","2026-09-03 00:00:00",{"time":133,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5613,"datetime":5614},"ADX","2026-08-24 00:00:00",{"time":151,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5616,"datetime":5617},"CCI","2026-08-19 00:00:00",{"time":163,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5599,"datetime":5619},"2026-08-17 00:00:00",{"time":175,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5604,"trading_system":5613,"datetime":5621},"2026-08-13 00:00:00",{"time":187,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5604,"trading_system":5610,"datetime":5623},"2026-08-11 00:00:00",{"time":193,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5607,"datetime":5625},"2026-08-10 00:00:00",{"time":235,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5604,"trading_system":5599,"datetime":5627},"2026-07-30 00:00:00",{"time":241,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5599,"datetime":5629},"2026-07-29 00:00:00",{"time":323,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5604,"trading_system":5616,"datetime":5631},"2026-07-09 00:00:00",{"time":329,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5604,"trading_system":5599,"datetime":5633},"2026-07-08 00:00:00",{"time":371,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5613,"datetime":5635},"2026-06-26 00:00:00",{"time":377,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5604,"trading_system":5607,"datetime":5637},"2026-06-25 00:00:00",{"time":388,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5610,"datetime":5639},"2026-06-23 00:00:00",{"time":452,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5616,"datetime":5641},"2026-06-05 00:00:00",{"time":452,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5599,"datetime":5641},{"time":476,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5604,"trading_system":5599,"datetime":5644},"2026-06-01 00:00:00",{"time":539,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5604,"trading_system":5613,"datetime":5646},"2026-05-14 00:00:00",{"time":550,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5613,"datetime":5648},"2026-05-12 00:00:00",{"time":585,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5599,"datetime":5650},"2026-05-04 00:00:00",{"time":591,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5607,"datetime":5652},"2026-05-01 00:00:00",{"time":663,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5604,"trading_system":5610,"datetime":5654},"2026-04-15 00:00:00",{"time":692,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5604,"trading_system":5613,"datetime":5656},"2026-04-08 00:00:00",{"time":692,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5604,"trading_system":5602,"datetime":5656},{"time":692,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5604,"trading_system":5616,"datetime":5656},{"time":704,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5604,"trading_system":5599,"datetime":5660},"2026-04-06 00:00:00",{"time":722,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5613,"datetime":5662},"2026-03-31 00:00:00",{"time":734,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5616,"datetime":5664},"2026-03-27 00:00:00",{"time":782,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5599,"datetime":5666},"2026-03-17 00:00:00",{"time":812,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5604,"trading_system":5616,"datetime":5668},"2026-03-10 00:00:00",{"time":818,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5604,"trading_system":5613,"datetime":5670},"2026-03-09 00:00:00",{"time":824,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5604,"trading_system":5599,"datetime":5672},"2026-03-06 00:00:00",{"time":836,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5613,"datetime":5674},"2026-03-04 00:00:00",{"time":854,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5599,"datetime":5676},"2026-02-27 00:00:00",{"time":925,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5604,"trading_system":5613,"datetime":5678},"2026-02-10 00:00:00",{"time":931,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5604,"trading_system":5599,"datetime":5680},"2026-02-09 00:00:00",{"time":953,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5599,"datetime":5682},"2026-02-03 00:00:00",{"time":965,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5604,"trading_system":5599,"datetime":5684},"2026-01-30 00:00:00",{"time":1006,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5599,"datetime":5686},"2026-01-21 00:00:00",{"time":1012,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5602,"datetime":5688},"2026-01-20 00:00:00",{"time":1012,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5616,"datetime":5688},{"time":1030,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5613,"datetime":5691},"2026-01-14 00:00:00",{"time":1036,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5604,"trading_system":5616,"datetime":5693},"2026-01-13 00:00:00",{"time":1042,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5604,"trading_system":5599,"datetime":5695},"2026-01-12 00:00:00",{"time":1053,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5604,"trading_system":5613,"datetime":5697},"2026-01-08 00:00:00",{"time":1077,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5610,"datetime":5699},"2026-01-02 00:00:00",{"time":1124,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5604,"trading_system":5607,"datetime":5701},"2025-12-19 00:00:00",{"time":1146,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5613,"datetime":5703},"2025-12-15 00:00:00",{"time":1146,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5616,"datetime":5703},{"time":1151,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5599,"datetime":5706},"2025-12-12 00:00:00",{"time":1202,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5607,"datetime":5708},"2025-12-01 00:00:00",{"time":1220,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5604,"trading_system":5616,"datetime":5710},"2025-11-25 00:00:00",{"time":1226,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5604,"trading_system":5599,"datetime":5712},"2025-11-24 00:00:00",{"time":1242,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5604,"trading_system":5607,"datetime":5714},"2025-11-19 00:00:00",{"time":1265,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5616,"datetime":5716},"2025-11-13 00:00:00",{"time":1297,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5599,"datetime":5718},"2025-11-05 00:00:00",{"time":1315,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5607,"datetime":5720},"2025-10-31 00:00:00",{"time":1337,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5604,"trading_system":5599,"datetime":5722},"2025-10-27 00:00:00",{"time":1357,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5599,"datetime":5724},"2025-10-21 00:00:00",{"time":1381,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5604,"trading_system":5613,"datetime":5726},"2025-10-15 00:00:00",{"time":1381,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5604,"trading_system":5599,"datetime":5726},{"time":1397,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5613,"datetime":5729},"2025-10-10 00:00:00",{"time":1403,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5604,"trading_system":5613,"datetime":5731},"2025-10-09 00:00:00",{"time":1413,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5604,"trading_system":5607,"datetime":5733},"2025-10-07 00:00:00",{"time":1457,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5613,"datetime":5735},"2025-09-25 00:00:00",{"time":1475,"symbol":5,"current_signal":5597,"signal_change":23,"signal_type":5598,"trading_system":5599,"datetime":5737},"2025-09-22 00:00:00",[5739,5745,5751,5756,5761,5766,5772,5777,5782,5787,5792,5797,5802,5807,5812,5817,5822,5827,5832,5837,5842,5847,5852,5857,5862,5867,5872,5877,5882,5887,5892,5897,5902,5907,5913,5918,5923,5928,5933,5938,5944,5950,5956,5962,5968,5974,5980,5986,5992,5998,6004,6010,6016,6022,6028,6034,6040,6045,6050,6056,6062,6068,6074,6080,6086,6092,6098,6104,6110],{"symbol":5,"form":5740,"filingdate":710,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"8-K","d109450d8k.htm","0001193125-26-140574","https://www.sec.gov/Archives/edgar/data/1730168/000119312526140574/d109450d8k.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312526140574/0001193125-26-140574-index.htm",{"symbol":5,"form":5746,"filingdate":806,"primarydocument":5747,"accessionnumber":5748,"filing_url":5749,"sec_url":5750},"10-Q","avgo-20260201.htm","0001730168-26-000016","https://www.sec.gov/Archives/edgar/data/1730168/000173016826000016/avgo-20260201.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016826000016/0001730168-26-000016-index.htm",{"symbol":5,"form":5740,"filingdate":836,"primarydocument":5752,"accessionnumber":5753,"filing_url":5754,"sec_url":5755},"avgo-20260304.htm","0001730168-26-000011","https://www.sec.gov/Archives/edgar/data/1730168/000173016826000011/avgo-20260304.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016826000011/0001730168-26-000011-index.htm",{"symbol":5,"form":5740,"filingdate":848,"primarydocument":5757,"accessionnumber":5758,"filing_url":5759,"sec_url":5760},"d305325d8k.htm","0001193125-26-085656","https://www.sec.gov/Archives/edgar/data/1730168/000119312526085656/d305325d8k.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312526085656/0001193125-26-085656-index.htm",{"symbol":5,"form":5740,"filingdate":1036,"primarydocument":5762,"accessionnumber":5763,"filing_url":5764,"sec_url":5765},"d104560d8k.htm","0001193125-26-011731","https://www.sec.gov/Archives/edgar/data/1730168/000119312526011731/d104560d8k.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312526011731/0001193125-26-011731-index.htm",{"symbol":5,"form":5767,"filingdate":1130,"primarydocument":5768,"accessionnumber":5769,"filing_url":5770,"sec_url":5771},"10-K","avgo-20251102.htm","0001730168-25-000121","https://www.sec.gov/Archives/edgar/data/1730168/000173016825000121/avgo-20251102.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016825000121/0001730168-25-000121-index.htm",{"symbol":5,"form":5740,"filingdate":1157,"primarydocument":5773,"accessionnumber":5774,"filing_url":5775,"sec_url":5776},"avgo-20251211.htm","0001730168-25-000116","https://www.sec.gov/Archives/edgar/data/1730168/000173016825000116/avgo-20251211.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016825000116/0001730168-25-000116-index.htm",{"symbol":5,"form":5740,"filingdate":1446,"primarydocument":5778,"accessionnumber":5779,"filing_url":5780,"sec_url":5781},"d60592d8k.htm","0001193125-25-223202","https://www.sec.gov/Archives/edgar/data/1730168/000119312525223202/d60592d8k.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312525223202/0001193125-25-223202-index.htm",{"symbol":5,"form":5746,"filingdate":1513,"primarydocument":5783,"accessionnumber":5784,"filing_url":5785,"sec_url":5786},"avgo-20250803.htm","0001730168-25-000098","https://www.sec.gov/Archives/edgar/data/1730168/000173016825000098/avgo-20250803.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016825000098/0001730168-25-000098-index.htm",{"symbol":5,"form":5740,"filingdate":1513,"primarydocument":5788,"accessionnumber":5789,"filing_url":5790,"sec_url":5791},"d80277d8k.htm","0001193125-25-200108","https://www.sec.gov/Archives/edgar/data/1730168/000119312525200108/d80277d8k.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312525200108/0001193125-25-200108-index.htm",{"symbol":5,"form":5740,"filingdate":1518,"primarydocument":5793,"accessionnumber":5794,"filing_url":5795,"sec_url":5796},"d58273d8k.htm","0001193125-25-199281","https://www.sec.gov/Archives/edgar/data/1730168/000119312525199281/d58273d8k.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312525199281/0001193125-25-199281-index.htm",{"symbol":5,"form":5740,"filingdate":1535,"primarydocument":5798,"accessionnumber":5799,"filing_url":5800,"sec_url":5801},"avgo-20250904.htm","0001730168-25-000094","https://www.sec.gov/Archives/edgar/data/1730168/000173016825000094/avgo-20250904.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016825000094/0001730168-25-000094-index.htm",{"symbol":5,"form":5740,"filingdate":1757,"primarydocument":5803,"accessionnumber":5804,"filing_url":5805,"sec_url":5806},"d89787d8k.htm","0001193125-25-158202","https://www.sec.gov/Archives/edgar/data/1730168/000119312525158202/d89787d8k.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312525158202/0001193125-25-158202-index.htm",{"symbol":5,"form":5746,"filingdate":1875,"primarydocument":5808,"accessionnumber":5809,"filing_url":5810,"sec_url":5811},"avgo-20250504.htm","0001730168-25-000064","https://www.sec.gov/Archives/edgar/data/1730168/000173016825000064/avgo-20250504.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016825000064/0001730168-25-000064-index.htm",{"symbol":5,"form":5740,"filingdate":1899,"primarydocument":5813,"accessionnumber":5814,"filing_url":5815,"sec_url":5816},"avgo-20250605.htm","0001730168-25-000061","https://www.sec.gov/Archives/edgar/data/1730168/000173016825000061/avgo-20250605.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016825000061/0001730168-25-000061-index.htm",{"symbol":5,"form":5740,"filingdate":2082,"primarydocument":5818,"accessionnumber":5819,"filing_url":5820,"sec_url":5821},"avgo-20250421.htm","0001730168-25-000037","https://www.sec.gov/Archives/edgar/data/1730168/000173016825000037/avgo-20250421.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016825000037/0001730168-25-000037-index.htm",{"symbol":5,"form":5746,"filingdate":2244,"primarydocument":5823,"accessionnumber":5824,"filing_url":5825,"sec_url":5826},"avgo-20250202.htm","0001730168-25-000021","https://www.sec.gov/Archives/edgar/data/1730168/000173016825000021/avgo-20250202.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016825000021/0001730168-25-000021-index.htm",{"symbol":5,"form":5740,"filingdate":2267,"primarydocument":5828,"accessionnumber":5829,"filing_url":5830,"sec_url":5831},"avgo-20250306.htm","0001730168-25-000009","https://www.sec.gov/Archives/edgar/data/1730168/000173016825000009/avgo-20250306.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016825000009/0001730168-25-000009-index.htm",{"symbol":5,"form":5740,"filingdate":2475,"primarydocument":5833,"accessionnumber":5834,"filing_url":5835,"sec_url":5836},"d925244d8k.htm","0001193125-25-005318","https://www.sec.gov/Archives/edgar/data/1730168/000119312525005318/d925244d8k.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312525005318/0001193125-25-005318-index.htm",{"symbol":5,"form":5740,"filingdate":2481,"primarydocument":5838,"accessionnumber":5839,"filing_url":5840,"sec_url":5841},"d880789d8k.htm","0001193125-25-004476","https://www.sec.gov/Archives/edgar/data/1730168/000119312525004476/d880789d8k.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312525004476/0001193125-25-004476-index.htm",{"symbol":5,"form":5767,"filingdate":2546,"primarydocument":5843,"accessionnumber":5844,"filing_url":5845,"sec_url":5846},"avgo-20241103.htm","0001730168-24-000139","https://www.sec.gov/Archives/edgar/data/1730168/000173016824000139/avgo-20241103.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016824000139/0001730168-24-000139-index.htm",{"symbol":5,"form":5740,"filingdate":2580,"primarydocument":5848,"accessionnumber":5849,"filing_url":5850,"sec_url":5851},"avgo-20241212.htm","0001730168-24-000125","https://www.sec.gov/Archives/edgar/data/1730168/000173016824000125/avgo-20241212.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016824000125/0001730168-24-000125-index.htm",{"symbol":5,"form":5740,"filingdate":2862,"primarydocument":5853,"accessionnumber":5854,"filing_url":5855,"sec_url":5856},"d860121d8k.htm","0001193125-24-231159","https://www.sec.gov/Archives/edgar/data/1730168/000119312524231159/d860121d8k.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312524231159/0001193125-24-231159-index.htm",{"symbol":5,"form":5746,"filingdate":2945,"primarydocument":5858,"accessionnumber":5859,"filing_url":5860,"sec_url":5861},"avgo-20240804.htm","0001730168-24-000099","https://www.sec.gov/Archives/edgar/data/1730168/000173016824000099/avgo-20240804.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016824000099/0001730168-24-000099-index.htm",{"symbol":5,"form":5740,"filingdate":2969,"primarydocument":5863,"accessionnumber":5864,"filing_url":5865,"sec_url":5866},"avgo-20240905.htm","0001730168-24-000095","https://www.sec.gov/Archives/edgar/data/1730168/000173016824000095/avgo-20240905.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016824000095/0001730168-24-000095-index.htm",{"symbol":5,"form":5740,"filingdate":3188,"primarydocument":5868,"accessionnumber":5869,"filing_url":5870,"sec_url":5871},"ny20032136x6_8k.htm","0001140361-24-033072","https://www.sec.gov/Archives/edgar/data/1730168/000114036124033072/ny20032136x6_8k.htm","https://www.sec.gov/Archives/edgar/data/1730168/000114036124033072/0001140361-24-033072-index.htm",{"symbol":5,"form":5740,"filingdate":3210,"primarydocument":5873,"accessionnumber":5874,"filing_url":5875,"sec_url":5876},"ny20032136x1_8k.htm","0001140361-24-032566","https://www.sec.gov/Archives/edgar/data/1730168/000114036124032566/ny20032136x1_8k.htm","https://www.sec.gov/Archives/edgar/data/1730168/000114036124032566/0001140361-24-032566-index.htm",{"symbol":5,"form":5746,"filingdate":3291,"primarydocument":5878,"accessionnumber":5879,"filing_url":5880,"sec_url":5881},"avgo-20240505.htm","0001730168-24-000080","https://www.sec.gov/Archives/edgar/data/1730168/000173016824000080/avgo-20240505.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016824000080/0001730168-24-000080-index.htm",{"symbol":5,"form":5740,"filingdate":3297,"primarydocument":5883,"accessionnumber":5884,"filing_url":5885,"sec_url":5886},"avgo-20240612.htm","0001730168-24-000077","https://www.sec.gov/Archives/edgar/data/1730168/000173016824000077/avgo-20240612.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016824000077/0001730168-24-000077-index.htm",{"symbol":5,"form":5740,"filingdate":3489,"primarydocument":5888,"accessionnumber":5889,"filing_url":5890,"sec_url":5891},"avgo-20240422.htm","0001730168-24-000055","https://www.sec.gov/Archives/edgar/data/1730168/000173016824000055/avgo-20240422.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016824000055/0001730168-24-000055-index.htm",{"symbol":5,"form":5746,"filingdate":3640,"primarydocument":5893,"accessionnumber":5894,"filing_url":5895,"sec_url":5896},"avgo-20240204.htm","0001730168-24-000023","https://www.sec.gov/Archives/edgar/data/1730168/000173016824000023/avgo-20240204.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016824000023/0001730168-24-000023-index.htm",{"symbol":5,"form":5740,"filingdate":3667,"primarydocument":5898,"accessionnumber":5899,"filing_url":5900,"sec_url":5901},"avgo-20240307.htm","0001730168-24-000012","https://www.sec.gov/Archives/edgar/data/1730168/000173016824000012/avgo-20240307.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016824000012/0001730168-24-000012-index.htm",{"symbol":5,"form":5740,"filingdate":3761,"primarydocument":5903,"accessionnumber":5904,"filing_url":5905,"sec_url":5906},"ef20021201_8k.htm","0001140361-24-006724","https://www.sec.gov/Archives/edgar/data/1730168/000114036124006724/ef20021201_8k.htm","https://www.sec.gov/Archives/edgar/data/1730168/000114036124006724/0001140361-24-006724-index.htm",{"symbol":5,"form":5908,"filingdate":3767,"primarydocument":5909,"accessionnumber":5910,"filing_url":5911,"sec_url":5912},"8-K/A","ef20018945_8ka.htm","0001140361-24-006447","https://www.sec.gov/Archives/edgar/data/1730168/000114036124006447/ef20018945_8ka.htm","https://www.sec.gov/Archives/edgar/data/1730168/000114036124006447/0001140361-24-006447-index.htm",{"symbol":5,"form":5767,"filingdate":3976,"primarydocument":5914,"accessionnumber":5915,"filing_url":5916,"sec_url":5917},"avgo-20231029.htm","0001730168-23-000096","https://www.sec.gov/Archives/edgar/data/1730168/000173016823000096/avgo-20231029.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016823000096/0001730168-23-000096-index.htm",{"symbol":5,"form":5740,"filingdate":4005,"primarydocument":5919,"accessionnumber":5920,"filing_url":5921,"sec_url":5922},"avgo-20231207.htm","0001730168-23-000093","https://www.sec.gov/Archives/edgar/data/1730168/000173016823000093/avgo-20231207.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016823000093/0001730168-23-000093-index.htm",{"symbol":5,"form":5740,"filingdate":4064,"primarydocument":5924,"accessionnumber":5925,"filing_url":5926,"sec_url":5927},"ef20015100_form8k.htm","0001140361-23-054354","https://www.sec.gov/Archives/edgar/data/1730168/000114036123054354/ef20015100_form8k.htm","https://www.sec.gov/Archives/edgar/data/1730168/000114036123054354/0001140361-23-054354-index.htm",{"symbol":5,"form":5740,"filingdate":4163,"primarydocument":5929,"accessionnumber":5930,"filing_url":5931,"sec_url":5932},"ef20013645_8k.htm","0001140361-23-050217","https://www.sec.gov/Archives/edgar/data/1730168/000114036123050217/ef20013645_8k.htm","https://www.sec.gov/Archives/edgar/data/1730168/000114036123050217/0001140361-23-050217-index.htm",{"symbol":5,"form":5740,"filingdate":4210,"primarydocument":5934,"accessionnumber":5935,"filing_url":5936,"sec_url":5937},"ef20012700_8k.htm","0001140361-23-048712","https://www.sec.gov/Archives/edgar/data/1730168/000114036123048712/ef20012700_8k.htm","https://www.sec.gov/Archives/edgar/data/1730168/000114036123048712/0001140361-23-048712-index.htm",{"symbol":5,"form":5746,"filingdate":5939,"primarydocument":5940,"accessionnumber":5941,"filing_url":5942,"sec_url":5943},"2023-09-06","avgo-20230730.htm","0001730168-23-000077","https://www.sec.gov/Archives/edgar/data/1730168/000173016823000077/avgo-20230730.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016823000077/0001730168-23-000077-index.htm",{"symbol":5,"form":5740,"filingdate":5945,"primarydocument":5946,"accessionnumber":5947,"filing_url":5948,"sec_url":5949},"2023-08-31","avgo-20230831.htm","0001730168-23-000074","https://www.sec.gov/Archives/edgar/data/1730168/000173016823000074/avgo-20230831.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016823000074/0001730168-23-000074-index.htm",{"symbol":5,"form":5740,"filingdate":5951,"primarydocument":5952,"accessionnumber":5953,"filing_url":5954,"sec_url":5955},"2023-08-16","brhc20057578_8k.htm","0001140361-23-040084","https://www.sec.gov/Archives/edgar/data/1730168/000114036123040084/brhc20057578_8k.htm","https://www.sec.gov/Archives/edgar/data/1730168/000114036123040084/0001140361-23-040084-index.htm",{"symbol":5,"form":5746,"filingdate":5957,"primarydocument":5958,"accessionnumber":5959,"filing_url":5960,"sec_url":5961},"2023-06-07","avgo-20230430.htm","0001730168-23-000064","https://www.sec.gov/Archives/edgar/data/1730168/000173016823000064/avgo-20230430.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016823000064/0001730168-23-000064-index.htm",{"symbol":5,"form":5740,"filingdate":5963,"primarydocument":5964,"accessionnumber":5965,"filing_url":5966,"sec_url":5967},"2023-06-01","avgo-20230601.htm","0001730168-23-000062","https://www.sec.gov/Archives/edgar/data/1730168/000173016823000062/avgo-20230601.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016823000062/0001730168-23-000062-index.htm",{"symbol":5,"form":5740,"filingdate":5969,"primarydocument":5970,"accessionnumber":5971,"filing_url":5972,"sec_url":5973},"2023-05-23","avgo-20230523.htm","0001730168-23-000054","https://www.sec.gov/Archives/edgar/data/1730168/000173016823000054/avgo-20230523.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016823000054/0001730168-23-000054-index.htm",{"symbol":5,"form":5740,"filingdate":5975,"primarydocument":5976,"accessionnumber":5977,"filing_url":5978,"sec_url":5979},"2023-04-06","avgo-20230406.htm","0001730168-23-000052","https://www.sec.gov/Archives/edgar/data/1730168/000173016823000052/avgo-20230406.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016823000052/0001730168-23-000052-index.htm",{"symbol":5,"form":5746,"filingdate":5981,"primarydocument":5982,"accessionnumber":5983,"filing_url":5984,"sec_url":5985},"2023-03-08","avgo-20230129.htm","0001730168-23-000008","https://www.sec.gov/Archives/edgar/data/1730168/000173016823000008/avgo-20230129.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016823000008/0001730168-23-000008-index.htm",{"symbol":5,"form":5740,"filingdate":5987,"primarydocument":5988,"accessionnumber":5989,"filing_url":5990,"sec_url":5991},"2023-03-02","avgo-20230302.htm","0001730168-23-000004","https://www.sec.gov/Archives/edgar/data/1730168/000173016823000004/avgo-20230302.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016823000004/0001730168-23-000004-index.htm",{"symbol":5,"form":5767,"filingdate":5993,"primarydocument":5994,"accessionnumber":5995,"filing_url":5996,"sec_url":5997},"2022-12-16","avgo-20221030.htm","0001730168-22-000118","https://www.sec.gov/Archives/edgar/data/1730168/000173016822000118/avgo-20221030.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016822000118/0001730168-22-000118-index.htm",{"symbol":5,"form":5740,"filingdate":5999,"primarydocument":6000,"accessionnumber":6001,"filing_url":6002,"sec_url":6003},"2022-12-08","avgo-20221208.htm","0001730168-22-000110","https://www.sec.gov/Archives/edgar/data/1730168/000173016822000110/avgo-20221208.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016822000110/0001730168-22-000110-index.htm",{"symbol":5,"form":5740,"filingdate":6005,"primarydocument":6006,"accessionnumber":6007,"filing_url":6008,"sec_url":6009},"2022-11-02","avgo-20221031.htm","0001730168-22-000101","https://www.sec.gov/Archives/edgar/data/1730168/000173016822000101/avgo-20221031.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016822000101/0001730168-22-000101-index.htm",{"symbol":5,"form":5746,"filingdate":6011,"primarydocument":6012,"accessionnumber":6013,"filing_url":6014,"sec_url":6015},"2022-09-08","avgo-20220731.htm","0001730168-22-000094","https://www.sec.gov/Archives/edgar/data/1730168/000173016822000094/avgo-20220731.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016822000094/0001730168-22-000094-index.htm",{"symbol":5,"form":5740,"filingdate":6017,"primarydocument":6018,"accessionnumber":6019,"filing_url":6020,"sec_url":6021},"2022-09-01","avgo-20220901.htm","0001730168-22-000091","https://www.sec.gov/Archives/edgar/data/1730168/000173016822000091/avgo-20220901.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016822000091/0001730168-22-000091-index.htm",{"symbol":5,"form":5740,"filingdate":6023,"primarydocument":6024,"accessionnumber":6025,"filing_url":6026,"sec_url":6027},"2022-07-11","ny20004409x8_8k.htm","0001140361-22-025654","https://www.sec.gov/Archives/edgar/data/1730168/000114036122025654/ny20004409x8_8k.htm","https://www.sec.gov/Archives/edgar/data/1730168/000114036122025654/0001140361-22-025654-index.htm",{"symbol":5,"form":5746,"filingdate":6029,"primarydocument":6030,"accessionnumber":6031,"filing_url":6032,"sec_url":6033},"2022-06-09","avgo-20220501.htm","0001730168-22-000081","https://www.sec.gov/Archives/edgar/data/1730168/000173016822000081/avgo-20220501.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016822000081/0001730168-22-000081-index.htm",{"symbol":5,"form":5740,"filingdate":6035,"primarydocument":6036,"accessionnumber":6037,"filing_url":6038,"sec_url":6039},"2022-05-26","d525235d8k.htm","0001193125-22-161016","https://www.sec.gov/Archives/edgar/data/1730168/000119312522161016/d525235d8k.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312522161016/0001193125-22-161016-index.htm",{"symbol":5,"form":5740,"filingdate":6035,"primarydocument":6041,"accessionnumber":6042,"filing_url":6043,"sec_url":6044},"d323890d8k.htm","0001193125-22-160371","https://www.sec.gov/Archives/edgar/data/1730168/000119312522160371/d323890d8k.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312522160371/0001193125-22-160371-index.htm",{"symbol":5,"form":5740,"filingdate":6035,"primarydocument":6046,"accessionnumber":6047,"filing_url":6048,"sec_url":6049},"d262320d8k.htm","0001193125-22-160304","https://www.sec.gov/Archives/edgar/data/1730168/000119312522160304/d262320d8k.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312522160304/0001193125-22-160304-index.htm",{"symbol":5,"form":5740,"filingdate":6051,"primarydocument":6052,"accessionnumber":6053,"filing_url":6054,"sec_url":6055},"2022-04-18","d299108d8k.htm","0001193125-22-108067","https://www.sec.gov/Archives/edgar/data/1730168/000119312522108067/d299108d8k.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312522108067/0001193125-22-108067-index.htm",{"symbol":5,"form":5740,"filingdate":6057,"primarydocument":6058,"accessionnumber":6059,"filing_url":6060,"sec_url":6061},"2022-04-15","d341029d8k.htm","0001193125-22-105918","https://www.sec.gov/Archives/edgar/data/1730168/000119312522105918/d341029d8k.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312522105918/0001193125-22-105918-index.htm",{"symbol":5,"form":5740,"filingdate":6063,"primarydocument":6064,"accessionnumber":6065,"filing_url":6066,"sec_url":6067},"2022-04-05","avgo-20220404.htm","0001730168-22-000059","https://www.sec.gov/Archives/edgar/data/1730168/000173016822000059/avgo-20220404.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016822000059/0001730168-22-000059-index.htm",{"symbol":5,"form":5740,"filingdate":6069,"primarydocument":6070,"accessionnumber":6071,"filing_url":6072,"sec_url":6073},"2022-04-01","d329956d8k.htm","0001193125-22-092425","https://www.sec.gov/Archives/edgar/data/1730168/000119312522092425/d329956d8k.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312522092425/0001193125-22-092425-index.htm",{"symbol":5,"form":5740,"filingdate":6075,"primarydocument":6076,"accessionnumber":6077,"filing_url":6078,"sec_url":6079},"2022-03-31","d275947d8k.htm","0001193125-22-090874","https://www.sec.gov/Archives/edgar/data/1730168/000119312522090874/d275947d8k.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312522090874/0001193125-22-090874-index.htm",{"symbol":5,"form":5746,"filingdate":6081,"primarydocument":6082,"accessionnumber":6083,"filing_url":6084,"sec_url":6085},"2022-03-10","avgo-20220130.htm","0001730168-22-000029","https://www.sec.gov/Archives/edgar/data/1730168/000173016822000029/avgo-20220130.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016822000029/0001730168-22-000029-index.htm",{"symbol":5,"form":5740,"filingdate":6087,"primarydocument":6088,"accessionnumber":6089,"filing_url":6090,"sec_url":6091},"2022-03-03","avgo-20220303.htm","0001730168-22-000015","https://www.sec.gov/Archives/edgar/data/1730168/000173016822000015/avgo-20220303.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016822000015/0001730168-22-000015-index.htm",{"symbol":5,"form":5767,"filingdate":6093,"primarydocument":6094,"accessionnumber":6095,"filing_url":6096,"sec_url":6097},"2021-12-17","avgo-20211031.htm","0001730168-21-000153","https://www.sec.gov/Archives/edgar/data/1730168/000173016821000153/avgo-20211031.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016821000153/0001730168-21-000153-index.htm",{"symbol":5,"form":5740,"filingdate":6099,"primarydocument":6100,"accessionnumber":6101,"filing_url":6102,"sec_url":6103},"2021-12-09","avgo-20211209.htm","0001730168-21-000148","https://www.sec.gov/Archives/edgar/data/1730168/000173016821000148/avgo-20211209.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016821000148/0001730168-21-000148-index.htm",{"symbol":5,"form":5740,"filingdate":6105,"primarydocument":6106,"accessionnumber":6107,"filing_url":6108,"sec_url":6109},"2021-09-30","d238245d8k.htm","0001193125-21-287948","https://www.sec.gov/Archives/edgar/data/1730168/000119312521287948/d238245d8k.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312521287948/0001193125-21-287948-index.htm",{"symbol":5,"form":5740,"filingdate":6111,"primarydocument":6112,"accessionnumber":6113,"filing_url":6114,"sec_url":6115},"2021-09-28","d194184d8k.htm","0001193125-21-284581","https://www.sec.gov/Archives/edgar/data/1730168/000119312521284581/d194184d8k.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312521284581/0001193125-21-284581-index.htm",[6117,6137,6147,6165,6179,6191,6203,6213,6223,6233,6241,6261,6273,6293,6306,6319,6330,6351,6364,6374,6383,6391,6409,6421,6429,6438,6448,6456,6465,6474,6486,6493],{"symbol":5,"accessionnumber":6118,"filingdate":92,"sec_url":6119,"tags":6120,"headline":6125,"summary":6126,"sector":6127,"industry":6128,"date_processed":6129,"impact_score":6130,"exhibits":6131,"isLocked":6136},"0001730168-26-000076","https://www.sec.gov/Archives/edgar/data/1730168/000173016826000076/0001730168-26-000076-index.htm",{"events":6121},[6122,6123,6124],"Earnings Beat","Dividend Announced","General Statement","Broadcom Reports Strong Q3 2026 Financial Results and Announces Quarterly Dividend","Broadcom Inc. reported robust financial results for the third quarter of fiscal year 2026, with net revenue of $29.6 billion, a significant increase of 86% from the prior year period. The company's GAAP net income was $13.09 billion, and non-GAAP net income was $16.37 billion. GAAP diluted EPS was $2.68, while non-GAAP diluted EPS was $3.32. Broadcom also announced a quarterly cash dividend of $0.65 per share, payable on September 30, 2026, to stockholders of record as of September 21, 2026. The company provided guidance for the fourth quarter of fiscal year 2026, expecting revenue of approximately $34.8 billion.","Manufacturing","Semiconductors & Related Devices","2026-09-02 20:26:45","MEDIUM",[6132],{"exhibit_number":6133,"htm_reference":6134,"full_url":6135},"EX-99.1","avgo-08022026x8kxex99.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016826000076/avgo-08022026x8kxex99.htm",false,{"symbol":5,"accessionnumber":6138,"filingdate":341,"sec_url":6139,"tags":6140,"headline":6143,"summary":6144,"sector":6127,"industry":6128,"date_processed":6145,"impact_score":6130,"exhibits":6146,"isLocked":6136},"0001193125-26-295589","https://www.sec.gov/Archives/edgar/data/1730168/000119312526295589/0001193125-26-295589-index.htm",{"events":6141},[6142,6124],"Strategic Partnership","Broadcom and Apple Extend Strategic Collaboration Through 2031","Broadcom Inc. and Apple Inc. have agreed to expand their long-standing technology collaboration through 2031 by entering into new multi-year long-term agreements for Broadcom to develop and supply a range of custom ASIC silicon products for use in multiple generations of Apple products. This partnership extends their existing collaboration and is expected to play a crucial role in the development of future Apple products.","2026-07-06 12:01:43",[],{"symbol":5,"accessionnumber":6148,"filingdate":400,"sec_url":6149,"tags":6150,"headline":6154,"summary":6155,"sector":6127,"industry":6128,"date_processed":6156,"impact_score":6130,"exhibits":6157,"isLocked":6136},"0001193125-26-275077","https://www.sec.gov/Archives/edgar/data/1730168/000119312526275077/0001193125-26-275077-index.htm",{"events":6151},[6152,6153],"New Debt Issued","Financial Instrument Agreement","Broadcom Announces Pricing Terms for Debt Tender Offers","On June 17, 2026, Broadcom Inc. announced the pricing terms for its cash tender offers to purchase certain of its outstanding debt securities. The offers include six series of senior notes with varying maturities, acceptance priority levels, reference securities, reference yields, fixed spreads, and total consideration. The total consideration for each series is calculated based on the fixed spread plus the reference yield. The offers are scheduled to expire on June 17, 2026, with a guaranteed delivery date of June 22, 2026. The initial settlement date is expected to be June 18, 2026, and the guaranteed delivery settlement date is expected to be June 23, 2026. The offers are subject to certain conditions as described in the Offer to Purchase.","2026-06-18 13:01:01",[6158,6161],{"exhibit_number":6133,"htm_reference":6159,"full_url":6160},"d149683dex991.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312526275077/d149683dex991.htm",{"exhibit_number":6162,"htm_reference":6163,"full_url":6164},"EX-99.2","d149683dex992.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312526275077/d149683dex992.htm",{"symbol":5,"accessionnumber":6166,"filingdate":428,"sec_url":6167,"tags":6168,"headline":6171,"summary":6172,"sector":6127,"industry":6128,"date_processed":6173,"impact_score":6174,"exhibits":6175,"isLocked":6136},"0001193125-26-266777","https://www.sec.gov/Archives/edgar/data/1730168/000119312526266777/0001193125-26-266777-index.htm",{"events":6169},[6170,6152,6153],"Debt Covenant Violation","Broadcom Inc. Launches Tender Offers for Certain Debt Securities","On June 11, 2026, Broadcom Inc. announced cash tender offers to purchase up to $2.5 billion aggregate purchase price of its outstanding notes, including 4.926% Senior Notes due 2037, 4.900% Senior Notes due 2038, 5.050% Senior Notes due 2030, 5.200% Senior Notes due 2032, 5.150% Senior Notes due 2031, and 4.900% Senior Notes due 2032. The offers are subject to certain conditions and are scheduled to expire on June 17, 2026, unless extended. Broadcom has retained Barclays Capital Inc. and Citigroup Global Markets Inc. as dealer managers for the offers.","2026-06-11 13:08:43","HIGH",[6176],{"exhibit_number":6133,"htm_reference":6177,"full_url":6178},"d152717dex991.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312526266777/d152717dex991.htm",{"symbol":5,"accessionnumber":6180,"filingdate":464,"sec_url":6181,"tags":6182,"headline":6184,"summary":6185,"sector":6127,"industry":6128,"date_processed":6186,"impact_score":6130,"exhibits":6187,"isLocked":6136},"0001730168-26-000051","https://www.sec.gov/Archives/edgar/data/1730168/000173016826000051/0001730168-26-000051-index.htm",{"events":6183},[6122,6123,6124],"Broadcom Inc. Announces Strong Q2 2026 Financial Results and Dividend","Broadcom Inc. reported its second quarter fiscal year 2026 financial results, showing a 48% increase in revenue to $22.187 billion, GAAP net income of $9.310 billion, and GAAP diluted EPS of $1.91. The company also announced a quarterly cash dividend of $0.65 per share, payable on June 30, 2026. Non-GAAP net income was $12.074 billion, and non-GAAP diluted EPS was $2.44. Free cash flow for the quarter was $10.262 billion. Broadcom provided guidance for the third quarter of fiscal year 2026, expecting revenue of approximately $29.4 billion.","2026-06-03 20:22:41",[6188],{"exhibit_number":6133,"htm_reference":6189,"full_url":6190},"avgo-05032026x8kxex99.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016826000051/avgo-05032026x8kxex99.htm",{"symbol":5,"accessionnumber":6192,"filingdate":639,"sec_url":6193,"tags":6194,"headline":6199,"summary":6200,"sector":6127,"industry":6128,"date_processed":6201,"impact_score":6130,"exhibits":6202,"isLocked":6136},"0001730168-26-000039","https://www.sec.gov/Archives/edgar/data/1730168/000173016826000039/0001730168-26-000039-index.htm",{"events":6195},[6196,6197,6198],"Board Member Appointed","Auditor Resignation","Executive Compensation Detail","Broadcom Inc. Announces Results of 2026 Annual Meeting of Stockholders","Broadcom Inc. held its 2026 Annual Meeting of Stockholders on April 20, 2026. Stockholders elected eight new directors, ratified the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm, and approved an advisory vote on named executive officer compensation.","2026-04-21 20:37:40",[],{"symbol":5,"accessionnumber":6204,"filingdate":704,"sec_url":6205,"tags":6206,"headline":6209,"summary":6210,"sector":6127,"industry":6128,"date_processed":6211,"impact_score":6130,"exhibits":6212,"isLocked":6136},"0001193125-26-144028","https://www.sec.gov/Archives/edgar/data/1730168/000119312526144028/0001193125-26-144028-index.htm",{"events":6207},[6142,6208,6124],"New Major Contract","Broadcom Enters Long-Term Agreement with Google for Custom TPUs and AI Components","Broadcom Inc. has entered into a long-term agreement with Google LLC to develop and supply custom Tensor Processing Units (TPUs) for Google's future generations of TPUs and to supply networking and other components for Google's next-generation AI racks through 2031. Additionally, Broadcom, Google, and Anthropic PBC have expanded their strategic collaboration, with Anthropic set to access additional AI compute capacity through Broadcom starting in 2027. These agreements are expected to significantly enhance Broadcom's position in the AI and networking markets.","2026-04-06 21:22:40",[],{"symbol":5,"accessionnumber":5742,"filingdate":710,"sec_url":5744,"tags":6214,"headline":6219,"summary":6220,"sector":6127,"industry":6128,"date_processed":6221,"impact_score":6174,"exhibits":6222,"isLocked":6136},{"events":6215},[6216,6217,6218],"CFO Resignation","New CFO Appointed","Executive Employment Agreement","Broadcom Inc. Announces CFO Transition","On March 30, 2026, Broadcom Inc. announced the transition of its Chief Financial Officer (CFO) role. Kirsten M. Spears will retire and Amie Thuener will succeed her, effective June 12, 2026. Ms. Spears will provide consulting services until March 15, 2027, under a transition and consulting agreement. Ms. Thuener's employment will commence on May 4, 2026, with an annual base salary of $700,000, a target bonus of 100% of her base salary, a $1,000,000 sign-on bonus, and equity awards consisting of 50,000 restricted stock units and 50,000 performance stock units.","2026-04-02 21:25:41",[],{"symbol":5,"accessionnumber":5753,"filingdate":836,"sec_url":5755,"tags":6224,"headline":6226,"summary":6227,"sector":6127,"industry":6128,"date_processed":6228,"impact_score":6130,"exhibits":6229,"isLocked":6136},{"events":6225},[6122,6123,6152],"Broadcom Reports Strong Q1 2026 Financial Results and Announces Dividend and Share Repurchase","Broadcom Inc. reported strong financial results for the first quarter of fiscal year 2026, with a 29% increase in revenue to $19.3 billion and a 34% increase in GAAP net income to $7.3 billion. The company also announced a quarterly dividend of $0.65 per share, payable on March 31, 2026, and authorized a new share repurchase program of up to $10 billion. Non-GAAP net income was $10.2 billion, and the company expects second quarter revenue to increase by 47% year-over-year to $22.0 billion.","2026-03-04 21:16:42",[6230],{"exhibit_number":6133,"htm_reference":6231,"full_url":6232},"avgo-02012026x8kxex99.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016826000011/avgo-02012026x8kxex99.htm",{"symbol":5,"accessionnumber":5758,"filingdate":848,"sec_url":5760,"tags":6234,"headline":6237,"summary":6238,"sector":6127,"industry":6128,"date_processed":6239,"impact_score":6130,"exhibits":6240,"isLocked":6136},{"events":6235},[6236],"Board Member Departure","Eddy W. Hartenstein to Retire from Broadcom's Board of Directors","Eddy W. Hartenstein will retire from Broadcom's Board of Directors upon the conclusion of his term at the company's 2026 annual meeting. His retirement, which is due to reaching the age of 75 in accordance with the company's Corporate Governance Guidelines, will result in the board size being reduced to eight members.","2026-03-02 22:01:40",[],{"symbol":5,"accessionnumber":5763,"filingdate":1036,"sec_url":5765,"tags":6242,"headline":6245,"summary":6246,"sector":6127,"industry":6128,"date_processed":6247,"impact_score":6130,"exhibits":6248,"isLocked":6136},{"events":6243},[6152,6244],"Restructuring Costs","Broadcom Inc. Issues $4.5 Billion in Senior Notes and Announces Redemption of Existing Debt","On January 6, 2026, Broadcom Inc. entered into an underwriting agreement to issue $4.5 billion in senior notes due between 2031 and 2056. The company intends to use the net proceeds for general corporate purposes and to repay existing debt. Additionally, Broadcom Inc. and its subsidiary VMware LLC plan to redeem certain outstanding notes on specified dates in January and February 2026.","2026-01-13 21:06:42",[6249,6253,6257],{"exhibit_number":6250,"htm_reference":6251,"full_url":6252},"EX-1.1","d104560dex11.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312526011731/d104560dex11.htm",{"exhibit_number":6254,"htm_reference":6255,"full_url":6256},"EX-4.2","d104560dex42.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312526011731/d104560dex42.htm",{"exhibit_number":6258,"htm_reference":6259,"full_url":6260},"EX-5.1","d104560dex51.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312526011731/d104560dex51.htm",{"symbol":5,"accessionnumber":5774,"filingdate":1157,"sec_url":5776,"tags":6262,"headline":6266,"summary":6267,"sector":6127,"industry":6128,"date_processed":6268,"impact_score":6174,"exhibits":6269,"isLocked":6136},{"2.02":6263,"8.01":6265},[6122,6264],"Raised Guidance",[6123],"Broadcom Inc. Announces Q4 2025 Financial Results and Quarterly Dividend","Broadcom Inc. reported strong Q4 2025 financial results with a 28% increase in revenue to $18.0 billion and GAAP net income of $8.5 billion. The company also announced a 10% increase in its quarterly dividend to $0.65 per share, payable on December 31, 2025. Non-GAAP net income was $9.7 billion, and adjusted EBITDA reached $12.2 billion. The company expects first quarter FY 2026 revenue of approximately $19.1 billion, with adjusted EBITDA at 67% of projected revenue.","2025-12-11 21:18:42",[6270],{"exhibit_number":6133,"htm_reference":6271,"full_url":6272},"avgo-11022025x8kxex99.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016825000116/avgo-11022025x8kxex99.htm",{"symbol":5,"accessionnumber":5779,"filingdate":1446,"sec_url":5781,"tags":6274,"headline":6280,"summary":6281,"sector":6127,"industry":6128,"date_processed":6282,"impact_score":6174,"exhibits":6283,"isLocked":6136},{"8.01":6275,"9.01":6278},[6276,6277],"Corporate Update","Regulatory Investigation",[6279],"Exhibits Furnished","Broadcom Inc. Issues New Senior Notes and Announces Redemption of Existing Notes","On September 22, 2025, Broadcom Inc. entered into an underwriting agreement to issue $5 billion in senior notes due in 2030, 2036, and 2038. The company also announced the redemption of its existing 3.875% Senior Notes due 2027, 4.700% Senior Notes due 2027, and 4.650% Senior Notes due 2027 on October 23, October 23, and October 3, 2025, respectively. The redemption will be at a price of 100% of the principal amount plus accrued interest.","2025-09-29 20:09:42",[6284,6287,6290],{"exhibit_number":6250,"htm_reference":6285,"full_url":6286},"d60592dex11.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312525223202/d60592dex11.htm",{"exhibit_number":6254,"htm_reference":6288,"full_url":6289},"d60592dex42.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312525223202/d60592dex42.htm",{"exhibit_number":6258,"htm_reference":6291,"full_url":6292},"d60592dex51.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312525223202/d60592dex51.htm",{"symbol":5,"accessionnumber":5789,"filingdate":1513,"sec_url":5791,"tags":6294,"headline":6299,"summary":6300,"sector":6127,"industry":6128,"date_processed":6301,"impact_score":6174,"exhibits":6302,"isLocked":6136},{"8.01":6295,"9.01":6297},[6296,6296],"Major Legal Settlement",[6298,6279],"Pro Forma Financial Information","Broadcom Completes Acquisition of VMware and Provides Pro Forma Financial Information","Broadcom Inc. completed its acquisition of VMware, Inc. on November 22, 2023. The company is filing this Current Report on Form 8-K to provide unaudited pro forma condensed combined financial information of the combined entity for the fiscal year ended November 3, 2024. The pro forma financials reflect the merger as if it had been completed on October 30, 2023, and include adjustments for transaction accounting and financing. The acquisition was treated as a business combination for accounting purposes, with Broadcom determined to be the accounting acquirer. The pro forma financials do not include an unaudited pro forma condensed combined balance sheet or statement of operations for the three fiscal quarters ended August 3, 2025, as the transaction is already reflected in Broadcom's historical financial statements.","2025-09-10 20:17:44",[6303],{"exhibit_number":6133,"htm_reference":6304,"full_url":6305},"d80277dex991.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312525200108/d80277dex991.htm",{"symbol":5,"accessionnumber":5794,"filingdate":1518,"sec_url":5796,"tags":6307,"headline":6311,"summary":6312,"sector":6127,"industry":6128,"date_processed":6313,"impact_score":6174,"exhibits":6314,"isLocked":6136},{"5.02":6308,"9.01":6310},[6309,6198],"New CEO Appointed",[6279],"Broadcom Inc. Announces New Performance Stock Units for CEO","Broadcom Inc. has granted its President and CEO, Hock E. Tan, a new award of performance stock units (PSUs) as part of the annual equity award program. The vesting of these PSUs is contingent on the attainment of challenging AI-related revenue targets during a three-year period from the start of fiscal 2028 through the end of fiscal 2030, and continued service requirements through the end of fiscal 2030. This award is intended to incentivize Mr. Tan to extend his leadership through the Company's next phase of transformative growth due to AI.","2025-09-09 21:28:40",[6315],{"exhibit_number":6316,"htm_reference":6317,"full_url":6318},"EX-10.1","d58273dex101.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312525199281/d58273dex101.htm",{"symbol":5,"accessionnumber":5799,"filingdate":1535,"sec_url":5801,"tags":6320,"headline":6323,"summary":6324,"sector":6127,"industry":6128,"date_processed":6325,"impact_score":6174,"exhibits":6326,"isLocked":6136},{"2.02":6321,"8.01":6322},[6122,6264],[6123],"Broadcom Reports Strong Q3 FY25 Financials and Declares Quarterly Dividend","Broadcom Inc. reported robust financial results for the third quarter of fiscal year 2025, with a 22% increase in revenue to $15.95 billion and a GAAP net income of $4.14 billion. Non-GAAP net income stood at $8.40 billion, and Adjusted EBITDA reached $10.70 billion, representing 67% of revenue. The company also announced a quarterly cash dividend of $0.59 per share, payable on September 30, 2025. Broadcom provided guidance for the fourth quarter of fiscal year 2025, expecting revenue of approximately $17.4 billion and Adjusted EBITDA of 67% of projected revenue.","2025-09-04 20:20:42",[6327],{"exhibit_number":6133,"htm_reference":6328,"full_url":6329},"avgo-08032025x8kxex99.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016825000094/avgo-08032025x8kxex99.htm",{"symbol":5,"accessionnumber":5804,"filingdate":1757,"sec_url":5806,"tags":6331,"headline":6338,"summary":6339,"sector":6127,"industry":6128,"date_processed":6340,"impact_score":6130,"exhibits":6341,"isLocked":6136},{"1.02":6332,"8.01":6334,"9.01":6337},[6333],"Contract Termination",[6335,6336],"Share Repurchase Program Announced","Convertible Notes Offering",[6279],"Broadcom Inc. Announces Repayment of Credit Agreement and New Senior Notes Issuance","On July 11, 2025, Broadcom Inc. repaid all outstanding obligations under its credit agreement and issued $6 billion in aggregate principal amount of senior notes. The notes, which mature in 2030, 2032, and 2035, were used to fund the repayment of the credit agreement.","2025-08-22 05:39:50",[6342,6345,6348],{"exhibit_number":6250,"htm_reference":6343,"full_url":6344},"d89787dex11.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312525158202/d89787dex11.htm",{"exhibit_number":6254,"htm_reference":6346,"full_url":6347},"d89787dex42.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312525158202/d89787dex42.htm",{"exhibit_number":6258,"htm_reference":6349,"full_url":6350},"d89787dex51.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312525158202/d89787dex51.htm",{"symbol":5,"accessionnumber":5814,"filingdate":1899,"sec_url":5816,"tags":6352,"headline":6357,"summary":6358,"sector":6127,"industry":6128,"date_processed":6359,"impact_score":6174,"exhibits":6360,"isLocked":6136},{"2.02":6353,"8.01":6354,"9.01":6355},[6122,6264],[6123],[6356],"No viable tag","Broadcom Reports Record Q2 2025 Financial Results and Declared Dividend","Broadcom Inc. announced its second quarter 2025 financial results, revealing record revenue and net income, alongside a quarterly dividend of $0.59 per share. The company reported a 20% increase in net revenue to $15.0 billion, with GAAP net income rising to $4.965 billion and non-GAAP net income to $7.787 billion. Adjusted EBITDA stood at $10.001 billion, reflecting a 35% year-over-year increase. Broadcom also repurchased 25.3 million shares for $4.216 billion. The Board of Directors declared a quarterly cash dividend of $0.59 per share, payable on June 30, 2025 to stockholders of record on June 20, 2025.","2025-08-22 16:30:42",[6361],{"exhibit_number":6133,"htm_reference":6362,"full_url":6363},"avgo-05042025x8kxex99.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016825000061/avgo-05042025x8kxex99.htm",{"symbol":5,"accessionnumber":5819,"filingdate":2082,"sec_url":5821,"tags":6365,"headline":6370,"summary":6371,"sector":6127,"industry":6128,"date_processed":6372,"impact_score":6174,"exhibits":6373,"isLocked":6136},{"5.07":6366},[6367,6368,6369],"Director Elections Results","Approved Merger","Equity Plan Approved","Broadcom Inc. Announces 2025 Annual Meeting of Stockholders Voting Results","Broadcom Inc. held its 2025 Annual Meeting of Stockholders on April 21, 2025. At the meeting, all nine director nominees were elected. The appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm for the fiscal year ending November 2, 2025, was ratified. Additionally, an advisory vote to approve the named executive officer compensation was approved.","2025-08-23 15:07:13",[],{"symbol":5,"accessionnumber":5829,"filingdate":2267,"sec_url":5831,"tags":6375,"headline":6379,"summary":6380,"sector":6127,"industry":6128,"date_processed":6381,"impact_score":6174,"exhibits":6382,"isLocked":6136},{"2.02":6376,"8.01":6377,"9.01":6378},[6122,6264],[6123],[6356],"Broadcom Inc. Announces Strong Q1 2025 Financial Results and Quarterly Dividend","On March 6, 2025, Broadcom Inc. reported its financial results for the first quarter of fiscal year 2025, showing a significant increase in revenue and earnings. The company's consolidated revenue grew 25% year-over-year to a record $14.9 billion, with GAAP net income of $5,503 million and non-GAAP net income of $7,823 million. Additionally, Broadcom's Board of Directors declared a quarterly cash dividend of $0.59 per share, payable on March 31, 2025 to stockholders of record as of March 20, 2025.","2025-08-23 21:53:13",[],{"symbol":5,"accessionnumber":5834,"filingdate":2475,"sec_url":5836,"tags":6384,"headline":6387,"summary":6388,"sector":6127,"industry":6128,"date_processed":6389,"impact_score":6130,"exhibits":6390,"isLocked":6136},{"1.02":6385,"8.01":6386},[6333],[6356],"Broadcom Inc. Terminates Existing Credit Agreement and Enters New Agreement","On January 13, 2025, Broadcom Inc. terminated its existing $7.5 billion unsecured revolving credit facility dated January 19, 2021, and simultaneously entered into a new $7.5 billion unsecured revolving credit facility. The new agreement, which provides for a five-year term, is intended for general corporate purposes. No borrowings were outstanding under the old agreement at the time of termination.","2025-11-19 23:45:29",[],{"symbol":5,"accessionnumber":5839,"filingdate":2481,"sec_url":5841,"tags":6392,"headline":6396,"summary":6397,"sector":6127,"industry":6128,"date_processed":6398,"impact_score":6174,"exhibits":6399,"isLocked":6136},{"8.01":6393,"9.01":6395},[6276,6394,6335],"Regulatory Approval",[6279],"Broadcom Inc. Announces Issuance of $3 Billion Senior Notes","On January 6, 2025, Broadcom Inc. announced the issuance of $3 billion aggregate principal amount of senior notes due 2028, 2030, and 2032. The notes are unsecured, unsubordinated obligations of the company and will be used for general corporate purposes and debt repayment. The issuance was pursuant to an underwriting agreement with several financial institutions and was registered under the Securities Act of 1933.","2025-11-20 23:07:51",[6400,6403,6406],{"exhibit_number":6250,"htm_reference":6401,"full_url":6402},"d880789dex11.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312525004476/d880789dex11.htm",{"exhibit_number":6254,"htm_reference":6404,"full_url":6405},"d880789dex42.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312525004476/d880789dex42.htm",{"exhibit_number":6258,"htm_reference":6407,"full_url":6408},"d880789dex51.htm","https://www.sec.gov/Archives/edgar/data/1730168/000119312525004476/d880789dex51.htm",{"symbol":5,"accessionnumber":5849,"filingdate":2580,"sec_url":5851,"tags":6410,"headline":6414,"summary":6415,"sector":6127,"industry":6128,"date_processed":6416,"impact_score":6174,"exhibits":6417,"isLocked":6136},{"2.02":6411,"8.01":6412,"9.01":6413},[6122,6264],[6123],[6279],"Broadcom Inc. Reports Strong Q4 and Fiscal Year 2024 Results and Declares Dividend","Broadcom Inc. announced its financial results for the fourth quarter and fiscal year ended November 3, 2024, reporting a significant increase in revenue and net income. The company also declared a quarterly cash dividend of $0.59 per share, payable on December 31, 2024, to stockholders of record as of December 23, 2024. The fourth quarter revenue was $14,054 million, up 51% from the prior year, with GAAP net income of $4,324 million and non-GAAP net income of $6,965 million. Adjusted EBITDA stood at $9,089 million, representing 65% of revenue. Broadcom also provided guidance for the first quarter of fiscal year 2025.","2025-11-25 23:18:20",[6418],{"exhibit_number":6133,"htm_reference":6419,"full_url":6420},"avgo-11032024x8kxex99.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016824000125/avgo-11032024x8kxex99.htm",{"symbol":5,"accessionnumber":5854,"filingdate":2862,"sec_url":5856,"tags":6422,"headline":6425,"summary":6426,"sector":6127,"industry":6128,"date_processed":6427,"impact_score":6130,"exhibits":6428,"isLocked":6136},{"8.01":6423,"9.01":6424},[6336],[6279],"Broadcom Inc. Announces Issuance of $5 Billion Senior Notes","On October 2, 2024, Broadcom Inc. announced the issuance of $5 billion aggregate principal amount of senior notes due in 2028, 2030, 2032, and 2034. The notes are unsecured and unsubordinated obligations of the company, with interest rates ranging from 4.150% to 4.800%. Broadcom intends to use the net proceeds from the issuance for general corporate purposes and to repay existing debt. The notes are governed by an indenture and will be supported by various exhibits, including the underwriting agreement and legal opinions.","2025-08-24 00:43:48",[],{"symbol":5,"accessionnumber":5864,"filingdate":2969,"sec_url":5866,"tags":6430,"headline":6434,"summary":6435,"sector":6127,"industry":6128,"date_processed":6436,"impact_score":6130,"exhibits":6437,"isLocked":6136},{"2.02":6431,"8.01":6432,"9.01":6433},[6122,6124],[6123],[6356],"Broadcom Reports Strong Q3 Results and Declares Quarterly Dividend","On September 5, 2024, Broadcom Inc. reported its unaudited financial results for the third quarter ended August 4, 2024. The company posted a non-GAAP net income of $6.12 billion, with revenue of $13.07 billion, reflecting a 47% increase year-over-year. Additionally, Broadcom's Board of Directors declared a quarterly cash dividend of $0.53 per share, payable on September 30, 2024 to shareholders of record on September 19, 2024.","2025-08-23 22:17:37",[],{"symbol":5,"accessionnumber":5869,"filingdate":3188,"sec_url":5871,"tags":6439,"headline":6444,"summary":6445,"sector":6127,"industry":6128,"date_processed":6446,"impact_score":6174,"exhibits":6447,"isLocked":6136},{"5.03":6440,"8.01":6442,"9.01":6443},[6441],"Stock Split",[6394],[6356],"Broadcom Announces Ten-for-One Forward Stock Split and Senior Notes Issuance","On July 12, 2024, Broadcom Inc. announced a ten-for-one forward stock split to increase its authorized common stock. Additionally, the company entered into an underwriting agreement to issue $5 billion in senior notes due between 2027 and 2031, which were registered under the Securities Act of 1933.","2025-08-23 14:21:18",[],{"symbol":5,"accessionnumber":5874,"filingdate":3210,"sec_url":5876,"tags":6449,"headline":6452,"summary":6453,"sector":6127,"industry":6128,"date_processed":6454,"impact_score":6174,"exhibits":6455,"isLocked":6136},{"8.01":6450,"9.01":6451},[6296,6276],[6298,6279],"Broadcom Inc. Files Pro Forma Financials Following VMware Acquisition","On July 8, 2024, Broadcom Inc. filed a Current Report on Form 8-K to provide unaudited pro forma condensed combined financial information for the two fiscal quarters ended May 5, 2024, and the year ended October 29, 2023, incorporating the VMware Merger completed on November 22, 2023. The pro forma financials reflect the impact of the merger as if it occurred on October 31, 2022, and include adjustments for amortization of acquired intangible assets, depreciation, and stock-based compensation expense. The financial statements and notes are filed as Exhibit 99.1.","2025-08-23 13:56:11",[],{"symbol":5,"accessionnumber":5884,"filingdate":3297,"sec_url":5886,"tags":6457,"headline":6461,"summary":6462,"sector":6127,"industry":6128,"date_processed":6463,"impact_score":6130,"exhibits":6464,"isLocked":6136},{"2.02":6458,"8.01":6459,"9.01":6460},[6122],[6123,6441],[6356],"Broadcom Inc. Reports Q2 FY2024 Financial Results and Announces Dividend and Stock Split","On June 12, 2024, Broadcom Inc. announced its unaudited financial results for the second quarter of fiscal year 2024, revealing a revenue of $12.487 billion, a 43% increase year-over-year. The company reported GAAP net income of $2.121 billion and non-GAAP net income of $5.394 billion. Adjusted EBITDA was $7.429 billion, representing 59% of revenue. Broadcom also declared a quarterly cash dividend of $5.25 per share and announced a ten-for-one forward stock split effective July 15, 2024.","2025-08-23 00:38:42",[],{"symbol":5,"accessionnumber":5889,"filingdate":3489,"sec_url":5891,"tags":6466,"headline":6469,"summary":6470,"sector":6127,"industry":6128,"date_processed":6471,"impact_score":6472,"exhibits":6473,"isLocked":6136},{"5.07":6467},[6367,6468],"Say-on-Pay Approved","Broadcom Inc. Announces Election Results and Shareholder Approvals at 2024 Annual Meeting","On April 22, 2024, Broadcom Inc. held its 2024 Annual Meeting of Stockholders where all nine director nominees were elected and the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm was ratified. Additionally, the advisory vote to approve the named executive officer compensation was approved by the shareholders.","2025-08-22 15:19:52","LOW",[],{"symbol":5,"accessionnumber":5899,"filingdate":3667,"sec_url":5901,"tags":6475,"headline":6479,"summary":6480,"sector":6127,"industry":6128,"date_processed":6481,"impact_score":6130,"exhibits":6482,"isLocked":6136},{"2.02":6476,"8.01":6477,"9.01":6478},[6124],[6123],[6279],"Broadcom Announces First Quarter 2024 Financial Results and Dividend","Broadcom Inc. reported strong financial results for the first quarter of fiscal year 2024, with a 34% increase in revenue to $11.96 billion. The company also announced a quarterly cash dividend of $5.25 per share, payable on March 29, 2024. Non-GAAP net income was $5.25 billion, with Adjusted EBITDA of $7.16 billion. The company provided guidance for fiscal year 2024 revenue of approximately $50 billion and Adjusted EBITDA of around 60% of projected revenue.","2025-08-22 07:08:15",[6483],{"exhibit_number":6133,"htm_reference":6484,"full_url":6485},"avgo-02042024x8kxex99.htm","https://www.sec.gov/Archives/edgar/data/1730168/000173016824000012/avgo-02042024x8kxex99.htm",{"symbol":5,"accessionnumber":5904,"filingdate":3761,"sec_url":5906,"tags":6487,"headline":6489,"summary":6490,"sector":6127,"industry":6128,"date_processed":6491,"impact_score":6174,"exhibits":6492,"isLocked":6136},{"5.02":6488},[6309,6236],"Broadcom Appoints New Director and Announces Retirement of Existing Director","On February 5, 2024, Broadcom Inc. appointed Kenneth Y. Hao as an independent member of its Board of Directors, increasing the Board size to ten members. Mr. Hao, Chairman and Managing Partner of Silver Lake, was granted an initial restricted stock unit award valued at $53,279, which will vest based on his continued service. Additionally, Raul Fernandez, a current Board member, announced his decision not to stand for re-election at the 2024 Annual Meeting, though he will continue to serve until the meeting.","2025-08-22 02:51:46",[],{"symbol":5,"accessionnumber":5910,"filingdate":3767,"sec_url":5912,"tags":6494,"headline":6497,"summary":6498,"sector":6127,"industry":6128,"date_processed":6499,"impact_score":6472,"exhibits":6500,"isLocked":6136},{"9.01":6495},[6496,6298,6279],"Acquired Business Financial Statements","Broadcom Completes Acquisition of VMware","On November 22, 2023, Broadcom Inc. completed its acquisition of VMware, Inc. pursuant to the Agreement and Plan of Merger dated May 26, 2022. The amendment to the Form 8-K includes the historical financial statements of VMware and the pro forma financial information for Broadcom post-acquisition.","2025-08-22 02:39:16",[6501,6505,6508],{"exhibit_number":6502,"htm_reference":6503,"full_url":6504},"EX-23.1","ef20018945_ex23-1.htm","https://www.sec.gov/Archives/edgar/data/1730168/000114036124006447/ef20018945_ex23-1.htm",{"exhibit_number":6162,"htm_reference":6506,"full_url":6507},"ef20018945_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1730168/000114036124006447/ef20018945_ex99-2.htm",{"exhibit_number":6509,"htm_reference":6510,"full_url":6511},"EX-99.3","ef20018945_ex99-3.htm","https://www.sec.gov/Archives/edgar/data/1730168/000114036124006447/ef20018945_ex99-3.htm",null,1789889653104]