[{"data":1,"prerenderedAt":6512},["ShallowReactive",2],{"company-overview-DELL":3},{"company_profile":4,"ohlc":24,"spy":4060,"trading_signals":5336,"company_actions":5444,"filings_8k":5952,"report_history":6511,"insider_summary":6511,"filings_summary":6511,"financials_summary":6511,"institutional_summary":6511,"seo_links":6511},{"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},"DELL","Dell Technologies Inc.","NYSE","XNYS","Technology","Computer Hardware",120000,"https://www.dell.com","\"Dell Technologies Inc. is a multinational technology company that designs, develops, manufactures, and supports a wide range of computer-related products and services. Its primary function is to provide infrastructure solutions, personal computing devices, and IT software tailored for both consumer and enterprise markets. Dell is renowned for its innovation in developing high-performance laptops, desktops, and a comprehensive range of computer peripherals. Moreover, it plays a vital role in industries such as healthcare, finance, education, and government by offering cloud solutions and enterprise software that enhance operational efficiency. Dell Technologies' influence in the technology sector is significant, owing to its commitment to sustainability and transforming how businesses operate through digital innovation. Founded by Michael Dell in 1984 and headquartered in Round Rock, Texas, Dell Technologies has evolved into a key player in the global PC market while expanding its reach in digital transformation services.\"\"}\"","Common Stock","Mr. Michael Saul Dell","One Dell Way","Round Rock",78682,"TX","United States","800 289 3355","2025-03-08 00:00:00","True",[25,30,36,42,48,54,60,66,72,77,83,89,95,101,106,112,118,123,129,135,141,147,153,159,165,171,177,183,189,194,200,206,212,218,224,230,236,242,248,254,260,266,272,278,284,290,296,302,308,314,320,325,331,337,343,349,355,361,367,373,379,385,391,397,403,409,415,421,427,433,439,445,451,457,463,468,474,479,484,490,496,502,508,514,520,526,532,538,544,549,554,560,565,570,576,582,588,594,600,606,612,618,624,630,635,641,647,652,658,664,670,676,682,688,694,700,706,711,717,723,729,735,741,747,753,759,764,770,776,781,787,793,799,805,811,817,823,829,834,840,845,851,857,863,869,875,881,887,893,899,905,911,917,923,929,935,941,947,953,959,963,969,974,979,984,990,996,1002,1008,1014,1020,1026,1031,1036,1040,1045,1051,1056,1062,1068,1074,1080,1085,1091,1097,1102,1108,1114,1120,1125,1131,1137,1143,1149,1155,1161,1166,1171,1177,1182,1188,1194,1200,1206,1212,1218,1224,1229,1234,1239,1244,1250,1256,1262,1268,1274,1278,1284,1290,1296,1302,1308,1314,1320,1325,1331,1337,1343,1349,1355,1361,1367,1373,1379,1385,1390,1395,1401,1407,1413,1419,1424,1428,1433,1436,1441,1446,1451,1455,1461,1467,1472,1478,1484,1489,1495,1499,1505,1510,1516,1521,1527,1533,1538,1544,1549,1555,1561,1565,1571,1576,1582,1586,1592,1598,1602,1608,1614,1619,1625,1628,1633,1639,1645,1650,1655,1660,1665,1671,1676,1682,1687,1691,1696,1702,1706,1711,1716,1721,1726,1732,1738,1742,1747,1752,1758,1762,1767,1772,1777,1781,1786,1790,1795,1800,1805,1810,1816,1822,1828,1833,1839,1844,1849,1854,1860,1866,1872,1878,1883,1889,1893,1899,1905,1911,1915,1920,1926,1932,1936,1940,1945,1951,1957,1963,1969,1974,1980,1986,1992,1998,2002,2008,2014,2020,2026,2032,2037,2043,2049,2054,2060,2066,2072,2078,2084,2090,2096,2102,2108,2114,2120,2126,2132,2138,2144,2150,2156,2162,2168,2174,2179,2184,2190,2196,2202,2207,2213,2219,2224,2229,2235,2241,2246,2252,2258,2261,2266,2271,2275,2281,2285,2291,2297,2302,2308,2314,2320,2325,2330,2336,2342,2348,2353,2359,2365,2369,2375,2381,2385,2391,2396,2401,2407,2413,2418,2424,2427,2433,2438,2442,2447,2452,2458,2463,2466,2470,2474,2479,2485,2490,2493,2499,2503,2508,2514,2520,2524,2530,2536,2541,2546,2552,2558,2564,2570,2575,2581,2587,2592,2598,2604,2608,2614,2619,2624,2628,2634,2640,2646,2651,2654,2658,2664,2668,2673,2678,2684,2688,2693,2699,2704,2709,2714,2719,2724,2728,2732,2738,2742,2747,2751,2756,2761,2766,2770,2774,2780,2786,2792,2795,2799,2804,2808,2812,2818,2824,2830,2836,2841,2846,2852,2856,2862,2867,2872,2875,2880,2884,2888,2893,2898,2901,2906,2910,2916,2921,2926,2931,2937,2942,2948,2954,2960,2966,2971,2977,2981,2985,2989,2992,2997,3002,3007,3012,3016,3019,3025,3029,3033,3038,3043,3048,3053,3059,3064,3069,3074,3079,3084,3090,3095,3100,3106,3112,3117,3123,3129,3134,3138,3142,3146,3150,3154,3158,3163,3168,3172,3177,3183,3188,3194,3199,3205,3210,3215,3221,3227,3231,3236,3241,3246,3252,3255,3259,3264,3268,3274,3279,3284,3288,3291,3294,3296,3302,3306,3309,3313,3317,3322,3326,3330,3334,3339,3343,3346,3351,3354,3360,3363,3367,3371,3377,3380,3383,3388,3392,3396,3401,3407,3411,3417,3421,3426,3431,3436,3440,3445,3450,3455,3459,3463,3469,3474,3480,3486,3492,3498,3502,3508,3514,3520,3525,3531,3537,3542,3548,3554,3560,3565,3571,3577,3581,3587,3592,3598,3603,3609,3613,3617,3623,3629,3633,3639,3645,3651,3657,3663,3669,3674,3680,3686,3692,3698,3704,3708,3714,3719,3725,3731,3737,3742,3747,3753,3758,3764,3769,3773,3779,3785,3791,3797,3802,3808,3814,3819,3824,3829,3835,3841,3846,3851,3857,3861,3866,3872,3878,3883,3888,3892,3898,3904,3909,3915,3921,3926,3932,3938,3944,3950,3956,3961,3966,3971,3976,3980,3985,3991,3996,4002,4008,4014,4020,4022,4026,4030,4034,4040,4044,4049,4055],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":29},"2026-09-18",593.15,595.51,568.06,{"symbol":5,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-09-17",570.4,593.98,565.5,588.4,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",553.63,576.75,550.09,563.29,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",541.55,568.67,539,543.51,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",538.57,546.29,525.85,534.28,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",518.07,567.75,517.52,567.29,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",523.83,530.51,506.25,506.62,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",538.47,562.99,532.39,535.25,{"symbol":5,"time":73,"open":74,"high":68,"low":75,"close":76},"2026-09-08",521.15,515.56,533.88,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",513.78,534.99,510.15,524.14,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",486.31,530.78,478.31,516.39,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",462.05,497.99,432.27,492.2,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",455.69,463,421.89,425,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":105},"2026-08-31",459.85,474.49,456.01,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",467.58,474.74,452.9,456.24,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",466.68,472.5,459.13,472.26,{"symbol":5,"time":119,"open":120,"high":121,"low":120,"close":122},"2026-08-26",449.58,469.4,463.82,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-25",442.89,457.99,441.7,451.5,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-24",438.21,451.57,424,433.19,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-21",439.35,444.43,429.45,442.08,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-20",439.24,443.73,432,434.78,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-19",467.96,471.75,427.54,437.55,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",466.98,489.98,458.5,468.65,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",496.65,496.86,469.05,479.81,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",496,500.76,488.65,490.81,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-13",499.68,514,487.12,494.51,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-12",459.28,484.74,455,484.5,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-11",449.13,452.46,431.01,440.97,{"symbol":5,"time":190,"open":191,"high":192,"low":128,"close":193},"2026-08-10",458.58,474.99,457.88,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-07",444.95,455.88,416.3,453.77,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-06",450.55,455.87,426,437.65,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-08-05",466.6,485.7,459.19,462.7,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-08-04",449.28,476.9,443.83,467.27,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-08-03",397.68,432.36,390.11,429.02,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-31",419,431.43,400.25,405.37,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-30",384.89,413,383,404.81,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-29",388.5,394.96,364.17,369.64,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-28",401.26,404,358.88,392.1,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-27",435.49,447.88,411.87,426.91,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-24",438.94,451.48,432.26,437.5,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-23",438,454.77,434.1,439.34,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-22",414.34,451.36,413.77,441.8,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-21",394.5,407.98,393.94,404.15,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-20",400.29,403.2,381.05,381.88,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-17",376.85,407.15,368.15,396.34,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-07-16",404.49,413.83,391.16,391.38,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-15",459.45,461.2,391.12,412.68,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-07-14",441.9,463.48,441.51,457.54,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-13",432.45,436.7,418.53,427.11,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-10",449.11,452.8,433.24,434.97,{"symbol":5,"time":321,"open":216,"high":322,"low":323,"close":324},"2026-07-09",460.5,434.15,450.22,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-08",422.88,449.45,414,431.97,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-07",397.75,426.56,395.82,417.28,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-07-06",395.19,429.74,393.25,411.8,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-07-02",416.08,422.55,386.01,394.32,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-07-01",418,438.52,410.76,425.25,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-30",410.64,433.5,409,431.46,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-29",393.82,416.44,378.66,414.61,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-26",396.25,401.31,385.13,399.49,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-25",414.54,417.32,391.05,409.45,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-24",421.77,440.38,418.34,434.06,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-23",395,434.99,391,427.78,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-22",415.19,444,414.48,418.71,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-18",429.88,436,407.88,409.5,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-17",412,431.76,395.5,419.32,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-16",413.14,421.82,402.25,404.08,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-15",411.4,415.91,394.1,409.07,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-12",385,408.38,381.11,395.57,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-11",368.68,394.31,366.96,391.45,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-10",376.92,398.99,369.66,369.83,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-09",402.92,407.74,357.07,381.78,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-08",398.58,406.5,385.61,400.77,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-05",405.77,412.9,386.28,394.39,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-04",401.87,430.5,399,422.05,{"symbol":5,"time":464,"open":465,"high":400,"low":466,"close":467},"2026-06-03",433.79,407,421.08,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-06-02",466.11,469.19,433.43,435.31,{"symbol":5,"time":475,"open":476,"high":477,"low":476,"close":478},"2026-06-01",426.15,469.47,465.96,{"symbol":5,"time":480,"open":351,"high":481,"low":482,"close":483},"2026-05-29",429.15,402.27,420.91,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-28",317.03,327.73,311.52,317.05,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-27",307.48,312.14,298.57,305.32,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-26",300.25,308.64,298.97,305.08,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-22",268.1,298.32,265.21,295.19,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-21",242.96,254.38,240.27,252.8,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-20",239.47,246.93,237.19,242.93,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-05-19",234.25,239.75,227.27,235.26,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-18",244.6,244.95,232.2,238.03,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-15",240.41,246.86,236.79,241.99,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-05-14",248.85,260.54,240.81,247.89,{"symbol":5,"time":545,"open":528,"high":546,"low":547,"close":548},"2026-05-13",247,236.8,243.87,{"symbol":5,"time":550,"open":551,"high":551,"low":552,"close":553},"2026-05-12",242.51,228.5,238.94,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-05-11",253.6,255.45,242,247.04,{"symbol":5,"time":561,"open":562,"high":563,"low":562,"close":564},"2026-05-08",233.59,263.99,260.46,{"symbol":5,"time":566,"open":525,"high":567,"low":568,"close":569},"2026-05-07",237.75,228,230.27,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-05-06",220.8,239.45,219.6,238.8,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-05-05",215.02,217.4,210.94,216.32,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-05-04",210.85,214.98,205.7,211.64,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-05-01",208.53,212.77,206.44,210.17,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-30",208.5,209.15,200.84,208.95,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-04-29",206.06,207.93,203.25,205.66,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-04-28",209.97,210.51,201.56,205.93,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-27",217.78,221.5,212.76,215.97,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-24",213.99,219,209.5,216.09,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-04-23",214.49,219.26,210.68,212.14,{"symbol":5,"time":631,"open":632,"high":633,"low":622,"close":634},"2026-04-22",215.01,217.39,214.65,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-21",205.85,214.33,205.35,212.36,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-04-20",196.55,205.78,196.54,204.24,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":643},"2026-04-17",192.83,197.34,191.75,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-16",179.57,193.8,178.5,193.09,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-15",182.94,182.99,177,177.28,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-14",185.55,186.79,180.1,184.51,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-04-13",179,191.37,177.5,189.79,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-04-10",183.23,184,177.04,177.8,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-09",186.97,187.8,179.69,181.46,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-08",185.76,189.75,182.67,185.47,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-04-07",172.24,178.84,172.22,177.69,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-04-06",175.83,176.5,172.79,173.18,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":709},"2026-04-02",166.99,174.37,166.5,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-04-01",166.98,171.33,164.76,169.38,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-31",164.29,167.99,155.37,164.13,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-30",172.77,174,162.48,164.66,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-27",175.13,176.29,170.35,171.81,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-26",182.71,186.39,175.55,175.82,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-25",177.76,184.86,177.62,184.01,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-24",163.62,178.31,163.37,176.91,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-23",159.24,165.42,158.63,164.59,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":763},"2026-03-20",163.5,169.9,157.67,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-19",146.59,157.07,146.57,156.76,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-03-18",152.71,155.02,148.93,149.21,{"symbol":5,"time":777,"open":778,"high":773,"low":779,"close":780},"2026-03-17",154.75,151.8,153.01,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-16",153.05,157.8,152.68,156.54,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-13",151,152.95,146.82,151.62,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-03-12",147.15,151.85,147.09,149.91,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-03-11",145.66,149.47,145.15,147.37,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-03-10",146.29,146.89,137.5,143.8,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-03-09",144.6,146.7,141.36,146.51,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-03-06",143.83,148.66,142.12,146.48,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-03-05",146,149.16,142.05,146.52,{"symbol":5,"time":830,"open":825,"high":831,"low":832,"close":833},"2026-03-04",148.33,144.05,147.1,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-03-03",149.73,150.94,141.02,145.18,{"symbol":5,"time":841,"open":842,"high":843,"low":825,"close":844},"2026-03-02",146.76,153.72,153.55,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-27",137.37,148.86,136.11,148.08,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-26",125.1,126,120.31,121.45,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-25",118.12,124.95,117.2,123.48,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-24",120.5,122.64,119,119.78,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2026-02-23",121.26,124.32,118.87,119.14,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2026-02-20",117.76,122.66,117.6,122.27,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-02-19",118.96,121.44,117.61,119.06,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2026-02-18",114.85,117.46,112.86,116.78,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-02-17",116.25,119.05,114.97,116.09,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-13",115.47,120.83,114.22,117.49,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-02-12",117.5,120.92,111.2,112.82,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-02-11",127.69,128.06,122.29,124.16,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2026-02-10",122.55,126.63,122.45,126.01,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2026-02-09",120.3,122,117.86,120.91,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-02-06",116.9,122.57,116.5,121.05,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-02-05",120.25,122.72,113.05,115.39,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2026-02-04",118.16,123.04,116.82,122.04,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2026-02-03",119.98,121.2,116.2,117.15,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-02-02",114.54,119.3,114.39,119.16,{"symbol":5,"time":960,"open":945,"high":931,"low":961,"close":962},"2026-01-30",112.26,114.44,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2026-01-29",115.67,119.1,115.31,118.49,{"symbol":5,"time":970,"open":971,"high":972,"low":903,"close":973},"2026-01-28",115.4,118.5,117.32,{"symbol":5,"time":975,"open":892,"high":976,"low":977,"close":978},"2026-01-27",117.84,114.48,114.66,{"symbol":5,"time":980,"open":981,"high":982,"low":981,"close":983},"2026-01-26",115.01,117.29,115.93,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":989},"2026-01-23",115.42,115.99,113.76,115.43,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2026-01-22",114.23,119.59,113.98,117.17,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-21",112.33,114.42,110.22,113.26,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2026-01-20",116.51,117.05,110.84,111.07,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":1013},"2026-01-16",120.21,122.99,119.22,120.53,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2026-01-15",121.81,123.65,119.48,119.66,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2026-01-14",119.15,122.07,117.93,118.69,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1030,"close":1019},"2026-01-13",121.5,121.88,118.91,{"symbol":5,"time":1032,"open":867,"high":1033,"low":1034,"close":1035},"2026-01-12",122.08,118.71,120.47,{"symbol":5,"time":1037,"open":949,"high":1038,"low":973,"close":1039},"2026-01-09",121.01,120.62,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":972},"2026-01-08",117.56,119.37,114.79,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1049,"close":1050},"2026-01-07",123,123.3,118.75,120.07,{"symbol":5,"time":1052,"open":853,"high":1053,"low":1054,"close":1055},"2026-01-06",126.2,121.83,123.93,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2026-01-05",129.56,131.19,122.09,124.01,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2026-01-02",128.4,129.35,125.75,127.8,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-31",128.17,128.41,125.78,125.88,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-30",126.94,128.45,126.9,127.92,{"symbol":5,"time":1081,"open":1082,"high":1065,"low":1083,"close":1084},"2025-12-29",128.15,127.11,127.46,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-26",128.65,129.67,128,129.24,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-24",126.69,129.05,126.21,128.38,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1099,"close":1101},"2025-12-23",126.33,128.63,127.62,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-12-22",128.77,128.85,125.36,126.61,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-19",123.96,127.15,123.7,126.42,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-12-18",128.01,128.69,122.1,122.94,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1107,"close":1124},"2025-12-17",133.47,133.74,127.89,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-12-16",130.29,135,130.02,133.75,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-12-15",131.3,133.43,129.61,130.51,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-12-12",138.5,139.49,129.44,129.98,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-12-11",138.83,139.06,134.68,138.6,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-12-10",138.05,141.13,136.26,140.63,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-12-09",139.04,139.92,137.12,138.22,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1148,"close":1165},"2025-12-08",138.62,142.34,140.41,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":849,"close":1170},"2025-12-05",138.95,139.2,138.91,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1176},"2025-12-04",134,139.31,132.61,138.99,{"symbol":5,"time":1178,"open":1179,"high":849,"low":1180,"close":1181},"2025-12-03",135.4,133.24,133.63,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-12-02",135.01,138.04,134.81,135.95,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-12-01",131.71,132.14,127.77,132.09,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":1199},"2025-11-28",134.17,134.5,130.01,133.35,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-11-26",133.58,135.35,128.08,133.26,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-11-25",123.09,127.12,123.05,125.92,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-11-24",124.8,129.41,124.28,127.22,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1223},"2025-11-21",118.56,123.46,116.56,122.51,{"symbol":5,"time":1225,"open":1017,"high":1226,"low":1227,"close":1228},"2025-11-20",125.68,116.75,117.4,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":873,"close":1233},"2025-11-19",122.59,123.59,119.38,{"symbol":5,"time":1235,"open":865,"high":1236,"low":1237,"close":1238},"2025-11-18",126.04,119.39,122.69,{"symbol":5,"time":1240,"open":1241,"high":1071,"low":1242,"close":1243},"2025-11-17",124,120.01,122.48,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-11-14",129.92,137.18,129.33,133.76,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-11-13",139.8,140.15,132.3,133.94,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-11-12",140.65,143.79,139.75,140.71,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-11-11",140.3,141,136.29,138.76,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-11-10",149.74,150.05,141.09,142.69,{"symbol":5,"time":1275,"open":1276,"high":1276,"low":1277,"close":814},"2025-11-07",147.99,143.08,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-11-06",152.74,155,148.82,149.18,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-11-05",152.1,154.93,149.15,152.41,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-11-04",155.47,157.92,153.31,154.64,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-11-03",167.15,168.08,159.86,160.11,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1307},"2025-10-31",162.94,163.38,158,162.01,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1313},"2025-10-30",160.89,164.07,160.21,161.01,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-10-29",167,167.94,161.97,163.6,{"symbol":5,"time":1321,"open":1322,"high":1316,"low":1323,"close":1324},"2025-10-28",162.42,160.68,164.88,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1329,"close":1330},"2025-10-27",160.5,162.37,159.16,162.19,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1335,"close":1336},"2025-10-24",157.6,159.94,156.8,158.64,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-10-23",150,155.34,149.6,154.23,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-10-22",150.2,151.39,145.25,150.13,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-10-21",147.95,151.3,145.09,149.43,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-10-20",150.19,151.41,147.13,147.87,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-10-17",150.42,151.24,147.29,149.59,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},"2025-10-16",155.29,158.5,149.67,151.31,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1377,"close":1378},"2025-10-15",152.17,155.78,151.42,153.7,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":1384},"2025-10-14",149.98,152.56,148.1,148.77,{"symbol":5,"time":1386,"open":1387,"high":1387,"low":1388,"close":1389},"2025-10-13",155.55,151.11,153.4,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1363,"close":1394},"2025-10-10",157.57,159.28,150.57,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1400},"2025-10-09",164.32,164.94,155.15,155.95,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":1406},"2025-10-08",154.71,166.1,154,164.53,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-10-07",152.8,154.7,144.4,150.87,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-10-06",145.52,149.28,144.26,145.76,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1165,"close":1423},"2025-10-03",148.26,149.2,140.74,{"symbol":5,"time":1425,"open":1426,"high":1286,"low":1427,"close":804},"2025-10-02",150.49,144.61,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1431},"2025-10-01",140.91,149.68,140.4,{"symbol":5,"time":1434,"open":1173,"high":1435,"low":1173,"close":1435},"2025-09-30",141.77,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1438,"close":1440},"2025-09-29",132.13,134.59,133.9,{"symbol":5,"time":1442,"open":1116,"high":1443,"low":1444,"close":1445},"2025-09-26",131.11,127.6,130.76,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1209,"close":1450},"2025-09-25",129.38,131.26,130.96,{"symbol":5,"time":1452,"open":1128,"high":1453,"low":1454,"close":1193},"2025-09-24",135.5,131.72,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1459,"close":1460},"2025-09-23",136.08,137.35,133.25,134.34,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-09-22",132.62,137.98,131.81,135.69,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1471},"2025-09-19",132.95,133.97,131.94,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-09-18",131.97,133.65,131.46,132.11,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1482,"close":1483},"2025-09-17",128.1,133,127.9,130.34,{"symbol":5,"time":1485,"open":1486,"high":1117,"low":1487,"close":1488},"2025-09-16",127.64,125.9,127.68,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-09-15",126.39,128.31,125.01,126.8,{"symbol":5,"time":1496,"open":1487,"high":1486,"low":1497,"close":1498},"2025-09-12",124.97,125.04,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-09-11",124.91,128.76,124.52,125.37,{"symbol":5,"time":1506,"open":1507,"high":1209,"low":1508,"close":1509},"2025-09-10",123.43,123.42,124.45,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1514,"close":1515},"2025-09-09",120.87,121.71,118.15,121.29,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1047},"2025-09-08",125.3,125.61,122.79,{"symbol":5,"time":1522,"open":1523,"high":1524,"low":1525,"close":1526},"2025-09-05",127.25,128.42,123.28,124.83,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1532},"2025-09-04",124.03,127.35,122.92,126.67,{"symbol":5,"time":1534,"open":1535,"high":1529,"low":1536,"close":1537},"2025-09-03",121.7,120.9,124.02,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":1543},"2025-09-02",119.11,121.38,117.7,120.96,{"symbol":5,"time":1545,"open":1529,"high":1546,"low":1547,"close":1548},"2025-08-29",124.9,119.63,122.15,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2025-08-28",133.7,135.18,132.74,134.05,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2025-08-27",130.93,132.67,130.65,132.5,{"symbol":5,"time":1562,"open":1059,"high":1560,"low":1563,"close":1564},"2025-08-26",130.27,130.99,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1569,"close":1570},"2025-08-25",130.49,132.15,129.77,131.01,{"symbol":5,"time":1572,"open":1105,"high":1573,"low":1574,"close":1575},"2025-08-22",132.05,128.12,130.84,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1581},"2025-08-21",129.31,130.31,127.55,127.83,{"symbol":5,"time":1583,"open":1173,"high":1173,"low":1584,"close":1585},"2025-08-20",126.84,128.48,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-08-19",137.88,138.71,134.58,135.2,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-08-18",138.28,139.38,137.72,138.13,{"symbol":5,"time":1599,"open":1261,"high":1600,"low":1601,"close":1594},"2025-08-15",141.15,137.43,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-08-14",137.11,139.82,136.75,138.86,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-08-13",140.32,140.6,136.06,139.14,{"symbol":5,"time":1615,"open":1140,"high":1616,"low":1617,"close":1618},"2025-08-12",142.11,138.67,141.64,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1624},"2025-08-11",138,140.48,137.02,138.32,{"symbol":5,"time":1626,"open":1128,"high":1607,"low":1173,"close":1627},"2025-08-08",137.61,{"symbol":5,"time":1629,"open":1630,"high":1173,"low":1631,"close":1632},"2025-08-07",130.17,130.1,133.93,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-08-06",127.99,129.8,123.88,128.14,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2025-08-05",131.39,131.88,126.7,130.48,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1124,"close":1649},"2025-08-04",128.64,130.71,130.23,{"symbol":5,"time":1651,"open":1096,"high":1652,"low":1653,"close":1654},"2025-08-01",129.25,125.41,127.32,{"symbol":5,"time":1656,"open":1591,"high":1657,"low":1658,"close":1659},"2025-07-31",136.14,132.21,132.69,{"symbol":5,"time":1661,"open":1134,"high":1662,"low":1663,"close":1664},"2025-07-30",135.19,132.6,133.54,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-07-29",134.91,136.02,132.52,133.51,{"symbol":5,"time":1672,"open":1673,"high":1440,"low":1674,"close":1675},"2025-07-28",131.95,131.16,133.86,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-07-25",127.96,131.83,127.71,131.22,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1111,"close":1686},"2025-07-24",127.61,129.47,128.35,{"symbol":5,"time":1688,"open":1689,"high":1482,"low":1690,"close":1217},"2025-07-23",125.54,125.28,{"symbol":5,"time":1692,"open":1089,"high":1693,"low":1694,"close":1695},"2025-07-22",128.07,123.18,124.33,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1701},"2025-07-21",130.62,130.98,128.59,128.96,{"symbol":5,"time":1703,"open":1690,"high":1704,"low":1526,"close":1705},"2025-07-18",131.99,131.24,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1637},"2025-07-17",123.73,124.44,121.87,{"symbol":5,"time":1712,"open":1713,"high":1713,"low":1714,"close":1715},"2025-07-16",125.5,120.66,123.57,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1493,"close":1720},"2025-07-15",127.18,128.61,125.69,{"symbol":5,"time":1722,"open":1053,"high":1723,"low":1724,"close":1725},"2025-07-14",126.5,123.78,125.67,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-07-11",127.57,127.63,125.7,126.83,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1736,"close":1737},"2025-07-10",127,128.32,126.34,127.91,{"symbol":5,"time":1739,"open":1740,"high":1734,"low":1741,"close":920},"2025-07-09",124.59,124.54,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":915,"close":1746},"2025-07-08",126.12,126.75,124.39,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1724,"close":1751},"2025-07-07",125.07,127.03,124.77,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1756,"close":1757},"2025-07-03",124.19,126.18,123.69,125.22,{"symbol":5,"time":1759,"open":1760,"high":872,"low":1761,"close":862},"2025-07-02",121.36,120.11,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1761,"close":1766},"2025-07-01",122.06,123.16,121.73,{"symbol":5,"time":1768,"open":916,"high":1769,"low":1770,"close":1771},"2025-06-30",124.49,122.13,122.6,{"symbol":5,"time":1773,"open":1724,"high":1774,"low":1775,"close":1776},"2025-06-27",125.06,122.52,123.99,{"symbol":5,"time":1778,"open":1779,"high":1111,"low":880,"close":1780},"2025-06-26",122.7,125.98,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":937,"close":1785},"2025-06-25",120.81,122.3,120.46,{"symbol":5,"time":1787,"open":1788,"high":1054,"low":958,"close":1789},"2025-06-24",119.8,120.59,{"symbol":5,"time":1791,"open":1792,"high":1233,"low":1793,"close":1794},"2025-06-23",118.85,115.96,118.02,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1043},"2025-06-20",118.32,119.75,117.62,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1222},"2025-06-18",115.61,118.82,115.55,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":983},"2025-06-17",112.79,117.71,112.68,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-06-16",111.24,114.37,111,113.74,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1821},"2025-06-13",111.35,111.75,109.17,109.56,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1827},"2025-06-12",112.02,113.52,110.57,113.4,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1812},"2025-06-11",114.4,114.45,110.91,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-06-10",114.8,115.05,111.76,113.25,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":903},"2025-06-09",114.51,116.63,114.21,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1846,"close":1848},"2025-06-06",112.83,115.24,113.75,{"symbol":5,"time":1850,"open":1851,"high":903,"low":1852,"close":1853},"2025-06-05",113,111.18,111.82,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2025-06-04",112.87,114.25,111.3,112.7,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-06-03",108.5,112.44,108.01,111.9,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1871},"2025-06-02",110.99,111.67,106.38,108.08,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-05-30",112.48,116.97,109.2,111.27,{"symbol":5,"time":1879,"open":1880,"high":1881,"low":1858,"close":1882},"2025-05-29",115.19,115.46,113.63,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1887,"close":1888},"2025-05-28",114.15,115.29,113.31,113.77,{"symbol":5,"time":1890,"open":977,"high":1836,"low":1891,"close":1892},"2025-05-27",113.19,113.99,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-05-23",109.67,112.69,108.81,112.11,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-05-22",112.4,112.98,110.66,111.95,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-05-21",113.54,116.13,111.56,111.93,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1891,"close":992},"2025-05-20",113.96,115.5,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1917,"close":1919},"2025-05-19",111.42,115.07,114.28,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1925},"2025-05-16",111.5,114.6,111.09,114.19,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1931},"2025-05-15",108.95,111.51,108.57,110.87,{"symbol":5,"time":1933,"open":1934,"high":1819,"low":1934,"close":1935},"2025-05-14",109.5,111.02,{"symbol":5,"time":1937,"open":1938,"high":1862,"low":1938,"close":1939},"2025-05-13",103.89,107.85,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1942,"close":1944},"2025-05-12",101,104.08,103.42,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1950},"2025-05-09",97.45,97.94,95.64,95.91,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-05-08",97.44,97.48,95.68,96.22,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1961,"close":1962},"2025-05-07",93.86,96.04,92.88,95.79,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1967,"close":1968},"2025-05-06",92.66,94.73,92.53,93.95,{"symbol":5,"time":1970,"open":1971,"high":1949,"low":1972,"close":1973},"2025-05-05",93.9,93.53,94.36,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-05-02",94.23,95.84,93.84,94.59,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-05-01",93.57,95.2,91.79,91.95,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-04-30",86.82,92.09,86.76,91.76,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-04-29",93.66,94.56,93.11,93.78,{"symbol":5,"time":1999,"open":2000,"high":1949,"low":1996,"close":2001},"2025-04-28",94.57,94.47,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-04-25",94.46,95.45,93.94,94.89,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":2013},"2025-04-24",89.88,94.68,89.44,94.4,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":2019},"2025-04-23",89.08,91.89,88.59,89.16,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-04-22",82.9,85.39,82.46,84.08,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-04-21",83.38,84.36,80.74,82.39,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2022,"close":2036},"2025-04-17",83.88,85.42,84.8,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":2041,"close":2042},"2025-04-16",82.81,85.3,81.68,83.36,{"symbol":5,"time":2044,"open":2045,"high":2046,"low":2047,"close":2048},"2025-04-15",84.62,86.9,84.32,85.49,{"symbol":5,"time":2050,"open":2051,"high":2051,"low":2052,"close":2053},"2025-04-14",89.29,84.01,85.19,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":2059},"2025-04-11",78.6,82.92,77.96,81.93,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":2065},"2025-04-10",80.2,81.03,75.94,78.94,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2025-04-09",72.56,85.47,71.12,84.19,{"symbol":5,"time":2073,"open":2074,"high":2075,"low":2076,"close":2077},"2025-04-08",77.5,79.46,71,72.59,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":2082,"close":2083},"2025-04-07",68,77.3,66.25,75,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2088,"close":2089},"2025-04-04",74.66,74.94,69.42,71.63,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":2094,"close":2095},"2025-04-03",85.75,86.21,76.72,77.23,{"symbol":5,"time":2097,"open":2098,"high":2099,"low":2100,"close":2101},"2025-04-02",89.97,95.72,89.83,95.33,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2025-04-01",91.28,92.8,89.71,91.96,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2025-03-31",89.27,91.21,88.4,91.15,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-03-28",94.38,95.56,91.51,92.29,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2025-03-27",95.02,98.37,93.6,97.1,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-03-26",98.74,100.55,95.6,96.26,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-03-25",100.31,101.3,98.51,98.86,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-03-24",100,101.52,99.29,99.81,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-03-21",98.08,98.42,96.4,97.57,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-03-20",97.96,101.42,97.9,98.92,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2025-03-19",97,100.43,96.85,98.72,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2166,"close":2167},"2025-03-18",96.92,97.2,94.77,96.44,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-03-17",97.53,98.82,96.66,97.66,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2013,"close":2178},"2025-03-14",94.6,97.3,95.67,{"symbol":5,"time":2180,"open":1968,"high":2181,"low":2182,"close":2183},"2025-03-13",94.86,91.55,92.45,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2188,"close":2189},"2025-03-12",94.66,95.98,93.17,94.58,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":2195},"2025-03-11",90.54,92.87,90.08,91.57,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2200,"close":2201},"2025-03-10",89,91.77,88.69,90.34,{"symbol":5,"time":2203,"open":2204,"high":1965,"low":2205,"close":2206},"2025-03-07",91.72,88.33,91.46,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2211,"close":2212},"2025-03-06",94.25,95.86,92.92,93.02,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":2217,"close":2218},"2025-03-05",94.65,97.88,93.21,97.25,{"symbol":5,"time":2220,"open":2221,"high":2160,"low":2222,"close":2223},"2025-03-04",93,92.41,94.07,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":2228,"close":2117},"2025-03-03",103.64,103.77,94.51,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":2234},"2025-02-28",100.96,103.9,99,102.76,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2025-02-27",117,117.45,107.43,107.83,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2243,"close":2245},"2025-02-26",111.8,117.28,115.65,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":2250,"close":2251},"2025-02-25",113.5,114.11,109.66,110.65,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":2256,"close":2257},"2025-02-24",116.11,116.36,111.03,114.14,{"symbol":5,"time":2259,"open":2260,"high":1515,"low":982,"close":879},"2025-02-21",120.85,{"symbol":5,"time":2262,"open":865,"high":2263,"low":2264,"close":2265},"2025-02-20",121.21,116.77,119.89,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":1543},"2025-02-19",118.81,122.26,118.25,{"symbol":5,"time":2272,"open":1004,"high":908,"low":2273,"close":2274},"2025-02-18",116.26,120.34,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2279,"close":2280},"2025-02-14",111.04,117.16,109.71,114.38,{"symbol":5,"time":2282,"open":1924,"high":1819,"low":2283,"close":2284},"2025-02-13",108.74,110.26,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2289,"close":2290},"2025-02-12",110.05,114,110,112.92,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2295,"close":2296},"2025-02-11",110.24,112.07,109.85,111.44,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2299,"close":2301},"2025-02-10",107.35,112.81,112.31,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2306,"close":2307},"2025-02-07",107.52,109.35,105.97,106.37,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2313},"2025-02-06",104.97,107.25,104.73,105.92,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2025-02-05",102.58,105.7,101.19,104.45,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2143,"close":2324},"2025-02-04",100.24,102.46,101.67,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2123,"close":2329},"2025-02-03",99.38,101.01,100.09,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2334,"close":2335},"2025-01-31",106.33,107.24,103.53,103.6,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":2341},"2025-01-30",103.31,105.96,103.3,105.35,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":2347},"2025-01-29",102,103.86,101.47,103.1,{"symbol":5,"time":2349,"open":2350,"high":2350,"low":2351,"close":2352},"2025-01-28",104.13,100.5,101.29,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2025-01-27",106.61,107.73,100.04,103.84,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":2364},"2025-01-24",114.81,116.79,112.77,113.73,{"symbol":5,"time":2366,"open":1859,"high":2367,"low":2368,"close":903},"2025-01-23",114.7,111.96,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2374},"2025-01-22",116.85,120.97,114.94,115.12,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2025-01-21",110.43,112.38,107.91,111.55,{"symbol":5,"time":2382,"open":1819,"high":1837,"low":2383,"close":2384},"2025-01-17",109.54,109.64,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2389,"close":2390},"2025-01-16",109,111.36,108.42,110.11,{"symbol":5,"time":2392,"open":2393,"high":2393,"low":2394,"close":2395},"2025-01-15",112,108.04,109.23,{"symbol":5,"time":2397,"open":1858,"high":2398,"low":2399,"close":2400},"2025-01-14",111.81,107.2,109.06,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2405,"close":2406},"2025-01-13",110.01,110.56,106.69,110.17,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2411,"close":2412},"2025-01-10",117.92,117.99,114.59,114.77,{"symbol":5,"time":2414,"open":949,"high":2415,"low":2416,"close":2417},"2025-01-08",120.61,117.75,119.31,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":2423},"2025-01-07",125.58,125.77,120.95,121.27,{"symbol":5,"time":2425,"open":1016,"high":1493,"low":2263,"close":2426},"2025-01-06",124.66,{"symbol":5,"time":2428,"open":2429,"high":2430,"low":2431,"close":2432},"2025-01-03",117.39,120.82,117.37,119.91,{"symbol":5,"time":2434,"open":2435,"high":890,"low":2436,"close":2437},"2025-01-02",115.26,113.53,116.53,{"symbol":5,"time":2439,"open":2440,"high":898,"low":2441,"close":1847},"2024-12-31",115.33,114.16,{"symbol":5,"time":2443,"open":967,"high":2444,"low":2445,"close":2446},"2024-12-30",115.92,112.62,114.82,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":1004,"close":2451},"2024-12-27",118.37,118.89,117.33,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2456,"close":2457},"2024-12-26",118.42,119.88,118.23,119.28,{"symbol":5,"time":2459,"open":867,"high":2460,"low":2461,"close":2462},"2024-12-24",119.42,118.18,118.94,{"symbol":5,"time":2464,"open":2465,"high":874,"low":2273,"close":1803},"2024-12-23",116.52,{"symbol":5,"time":2467,"open":2406,"high":2468,"low":2406,"close":2469},"2024-12-20",116.46,115.77,{"symbol":5,"time":2471,"open":992,"high":2472,"low":2473,"close":2368},"2024-12-19",115.51,111.28,{"symbol":5,"time":2475,"open":2476,"high":2477,"low":1910,"close":2478},"2024-12-18",119.53,119.99,112.67,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2024-12-17",118.2,120.2,117.89,118.28,{"symbol":5,"time":2486,"open":2487,"high":1060,"low":2488,"close":2489},"2024-12-16",118.86,118.45,119.27,{"symbol":5,"time":2491,"open":2492,"high":2423,"low":2465,"close":2488},"2024-12-13",120.38,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2497,"close":2498},"2024-12-12",117.51,120.4,117.34,119.18,{"symbol":5,"time":2500,"open":2501,"high":2498,"low":2502,"close":1025},"2024-12-11",117.8,115.6,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2362},"2024-12-10",123.15,123.24,116.55,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2024-12-09",122.84,124.2,121.1,123.81,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2518,"close":2519},"2024-12-06",125.62,126.31,122.75,123.4,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":1498,"close":1749},"2024-12-05",126.56,128.68,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2528,"close":2529},"2024-12-04",125.25,127.33,123.92,126.1,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2535},"2024-12-03",125.16,126.02,124.18,125.56,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":1525,"close":2540},"2024-12-02",126.19,129.65,125.84,{"symbol":5,"time":2542,"open":1518,"high":2543,"low":2544,"close":2545},"2024-11-29",128.47,124.99,127.59,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":2550,"close":2551},"2024-11-27",124.92,127.16,121.3,124.38,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2556,"close":2557},"2024-11-26",144,144.43,141.21,141.74,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2563},"2024-11-25",147.4,147.66,142.63,144.16,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-11-22",142.5,144.5,140.5,144.21,{"symbol":5,"time":2571,"open":1657,"high":2572,"low":2573,"close":2574},"2024-11-21",140.14,134.45,138.92,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2579,"close":2580},"2024-11-20",137.52,138.17,132.54,133.96,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":2585,"close":2586},"2024-11-19",133.85,136.24,132.24,135.9,{"symbol":5,"time":2588,"open":2589,"high":1621,"low":2590,"close":2591},"2024-11-18",136.16,134.47,136.01,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2596,"close":2597},"2024-11-15",133.29,133.87,130.75,131.64,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":2602,"close":2603},"2024-11-14",135.88,136.91,133.33,134.43,{"symbol":5,"time":2605,"open":2606,"high":1157,"low":2590,"close":2607},"2024-11-13",137.76,134.53,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2613},"2024-11-12",138.75,141.33,135.94,136.47,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":1128,"close":2618},"2024-11-11",138.47,140.75,138.51,{"symbol":5,"time":2620,"open":1160,"high":2621,"low":2622,"close":2623},"2024-11-08",139.15,134.08,134.23,{"symbol":5,"time":2625,"open":1168,"high":2626,"low":1668,"close":2627},"2024-11-07",139.42,137.87,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2633},"2024-11-06",137.39,139.6,134.32,138.35,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2638,"close":2639},"2024-11-05",131,134.28,129.75,133.46,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2644,"close":2645},"2024-11-04",132.82,135.71,129.7,129.85,{"symbol":5,"time":2647,"open":2648,"high":1463,"low":2649,"close":2650},"2024-11-01",124.63,124.3,130.87,{"symbol":5,"time":2652,"open":1734,"high":2545,"low":1231,"close":2653},"2024-10-31",123.63,{"symbol":5,"time":2655,"open":1564,"high":1470,"low":2656,"close":2657},"2024-10-30",125.44,129.4,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2663},"2024-10-29",120.68,122.54,120.1,121.63,{"symbol":5,"time":2665,"open":1047,"high":2666,"low":2667,"close":1714},"2024-10-28",123.61,120.55,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":2672,"close":919},"2024-10-25",121.9,124.79,121.75,{"symbol":5,"time":2674,"open":2415,"high":2675,"low":2676,"close":2677},"2024-10-24",121.39,119.36,120.57,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":2683},"2024-10-23",118.97,121.56,117.82,119.49,{"symbol":5,"time":2685,"open":2686,"high":2649,"low":2687,"close":2496},"2024-10-22",124.1,119.35,{"symbol":5,"time":2689,"open":1723,"high":2690,"low":2691,"close":2692},"2024-10-21",126.98,125.17,125.66,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2698},"2024-10-18",129.2,129.58,125.2,126.46,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":1089,"close":2703},"2024-10-17",129.1,131.6,129.18,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":1214,"close":2708},"2024-10-16",126.89,127.51,126.73,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2692,"close":2713},"2024-10-15",128.84,131.13,125.83,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":1686},"2024-10-14",129,130.26,127.4,{"symbol":5,"time":2720,"open":1241,"high":2721,"low":2722,"close":2723},"2024-10-11",128.3,123.5,127.73,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":950,"close":1214},"2024-10-10",121.46,124.86,{"symbol":5,"time":2729,"open":2663,"high":2730,"low":865,"close":2731},"2024-10-09",123.13,122.34,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2736,"close":2737},"2024-10-08",119.4,121.94,118.7,121.93,{"symbol":5,"time":2739,"open":2740,"high":2260,"low":2461,"close":2741},"2024-10-07",119.68,119.09,{"symbol":5,"time":2743,"open":907,"high":2744,"low":2745,"close":2746},"2024-10-04",120.84,117.06,120.42,{"symbol":5,"time":2748,"open":2749,"high":1227,"low":2750,"close":965},"2024-10-03",114.02,113.62,{"symbol":5,"time":2752,"open":2753,"high":1222,"low":2754,"close":2755},"2024-10-02",112.97,112.12,113.46,{"symbol":5,"time":2757,"open":2429,"high":2758,"low":2759,"close":2760},"2024-10-01",117.78,112.91,113.16,{"symbol":5,"time":2762,"open":867,"high":2763,"low":2764,"close":2765},"2024-09-30",119.96,116.95,118.54,{"symbol":5,"time":2767,"open":1241,"high":2768,"low":1050,"close":2769},"2024-09-27",124.41,120.22,{"symbol":5,"time":2771,"open":2772,"high":1734,"low":2675,"close":2773},"2024-09-26",122.38,126.49,{"symbol":5,"time":2775,"open":2776,"high":2777,"low":2778,"close":2779},"2024-09-25",117.27,120.24,117.07,120.17,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":2785},"2024-09-24",118.17,118.44,116,117.31,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2024-09-23",117.55,118.1,116.58,117.57,{"symbol":5,"time":2793,"open":933,"high":896,"low":2794,"close":907},"2024-09-20",115.08,{"symbol":5,"time":2796,"open":1050,"high":1050,"low":2797,"close":2798},"2024-09-19",117.36,117.77,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":987},"2024-09-18",117.58,119.62,115.94,{"symbol":5,"time":2805,"open":1808,"high":2806,"low":2807,"close":945},"2024-09-17",118.31,115.04,{"symbol":5,"time":2809,"open":2378,"high":2810,"low":2811,"close":971},"2024-09-16",115.8,112.23,{"symbol":5,"time":2813,"open":2814,"high":2815,"low":2816,"close":2817},"2024-09-13",112.18,114.65,111.4,114.3,{"symbol":5,"time":2819,"open":2820,"high":2821,"low":2822,"close":2823},"2024-09-12",108.7,113.23,108.6,112.15,{"symbol":5,"time":2825,"open":2826,"high":2827,"low":2828,"close":2829},"2024-09-11",107.15,108.9,105.55,108.8,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2835},"2024-09-10",106.15,107.53,105.42,106.64,{"symbol":5,"time":2837,"open":2299,"high":2838,"low":2839,"close":2840},"2024-09-09",107.65,105.1,105.89,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2344},"2024-09-06",106.52,108.21,101.41,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2850,"close":2851},"2024-09-05",107,108.3,105.13,107.16,{"symbol":5,"time":2853,"open":2387,"high":2854,"low":2855,"close":2400},"2024-09-04",110.55,107.31,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-09-03",114.88,116.69,109.12,110.77,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2251,"close":2866},"2024-08-30",115.36,117.72,115.54,{"symbol":5,"time":2868,"open":2869,"high":962,"low":2870,"close":2871},"2024-08-29",108.28,108.1,110.74,{"symbol":5,"time":2873,"open":2874,"high":2294,"low":2844,"close":1909},"2024-08-28",110.3,{"symbol":5,"time":2876,"open":2877,"high":2878,"low":2279,"close":2879},"2024-08-27",110.33,112.37,111.86,{"symbol":5,"time":2881,"open":2882,"high":1885,"low":2883,"close":1869},"2024-08-26",112.01,110.35,{"symbol":5,"time":2885,"open":2883,"high":2886,"low":2887,"close":2882},"2024-08-23",112.66,110.07,{"symbol":5,"time":2889,"open":2890,"high":2749,"low":2891,"close":2892},"2024-08-22",112.55,108.67,108.98,{"symbol":5,"time":2894,"open":2895,"high":1865,"low":2896,"close":2897},"2024-08-21",110.85,108.86,111.7,{"symbol":5,"time":2899,"open":1819,"high":1874,"low":1821,"close":2900},"2024-08-20",110.71,{"symbol":5,"time":2902,"open":1814,"high":2903,"low":2904,"close":2905},"2024-08-19",112.06,108.38,111.87,{"symbol":5,"time":2907,"open":2827,"high":2908,"low":2909,"close":1858},"2024-08-16",112.16,108.06,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2914,"close":2915},"2024-08-15",107.06,110.96,105.41,110.21,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2134,"close":2920},"2024-08-14",101.06,104.37,102.95,{"symbol":5,"time":2922,"open":2125,"high":2923,"low":2924,"close":2925},"2024-08-13",101.49,96.57,99.94,{"symbol":5,"time":2927,"open":2928,"high":2154,"low":2929,"close":2930},"2024-08-12",92.2,91.84,95.27,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":2935,"close":2936},"2024-08-09",89.48,93.43,88.57,92.55,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2941,"close":2206},"2024-08-08",89.77,91.7,88.45,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2024-08-07",90.37,93.03,86.93,87.89,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-08-06",98.66,99.27,93.34,94.67,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2958,"close":2959},"2024-08-05",90.48,99.89,90.13,98.18,{"symbol":5,"time":2961,"open":2962,"high":2963,"low":2964,"close":2965},"2024-08-02",101.7,103.8,99.93,102.29,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2833,"close":2970},"2024-08-01",112.93,115.21,108.43,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2975,"close":2976},"2024-07-31",114.76,116.6,112.2,113.68,{"symbol":5,"time":2978,"open":2301,"high":1838,"low":2979,"close":2980},"2024-07-30",105.77,108.61,{"symbol":5,"time":2982,"open":2983,"high":1914,"low":2984,"close":909},"2024-07-29",114.36,110.95,{"symbol":5,"time":2986,"open":1857,"high":2987,"low":2380,"close":2988},"2024-07-26",114.72,113.56,{"symbol":5,"time":2990,"open":2784,"high":2784,"low":2877,"close":2991},"2024-07-25",111.43,{"symbol":5,"time":2993,"open":2994,"high":2994,"low":2995,"close":2996},"2024-07-24",123.53,115.89,116.12,{"symbol":5,"time":2998,"open":2999,"high":1082,"low":3000,"close":3001},"2024-07-23",126.95,125.35,125.85,{"symbol":5,"time":3003,"open":1070,"high":3004,"low":3005,"close":3006},"2024-07-22",129.87,127.08,128.74,{"symbol":5,"time":3008,"open":1653,"high":3009,"low":3010,"close":3011},"2024-07-19",127.88,124.27,125.79,{"symbol":5,"time":3013,"open":920,"high":1076,"low":3014,"close":3015},"2024-07-18",122.03,125.34,{"symbol":5,"time":3017,"open":1638,"high":1569,"low":3018,"close":2691},"2024-07-17",124.67,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3024},"2024-07-16",137.64,137.73,132.39,134.26,{"symbol":5,"time":3026,"open":2617,"high":1272,"low":3027,"close":3028},"2024-07-15",136.52,137.22,{"symbol":5,"time":3030,"open":2631,"high":3031,"low":809,"close":3032},"2024-07-12",141.54,139.57,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":2626,"close":3037},"2024-07-11",145.56,146.45,140.72,{"symbol":5,"time":3039,"open":807,"high":3040,"low":3041,"close":3042},"2024-07-10",147.23,141.83,145.77,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":819,"close":3047},"2024-07-09",146.06,150.23,145.74,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":1169,"close":3052},"2024-07-08",140,147.12,145.97,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3057,"close":3058},"2024-07-05",142.2,142.76,138.31,138.96,{"symbol":5,"time":3060,"open":3061,"high":802,"low":3062,"close":3063},"2024-07-03",147.69,140.59,142.67,{"symbol":5,"time":3065,"open":3066,"high":3067,"low":1158,"close":3068},"2024-07-02",140.22,143.54,143.47,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":1181,"close":3073},"2024-07-01",137.48,144.69,142.82,{"symbol":5,"time":3075,"open":3076,"high":1435,"low":3077,"close":3078},"2024-06-28",139.53,136.21,137.91,{"symbol":5,"time":3080,"open":3081,"high":3041,"low":3082,"close":3083},"2024-06-27",137.83,137.6,139.43,{"symbol":5,"time":3085,"open":3086,"high":3087,"low":3088,"close":3089},"2024-06-26",138.52,141.31,135.09,138.24,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":1627,"close":3094},"2024-06-25",139.32,141.75,140.35,{"symbol":5,"time":3096,"open":3097,"high":3098,"low":3099,"close":3099},"2024-06-24",143.31,143.56,137.56,{"symbol":5,"time":3101,"open":3102,"high":3103,"low":3104,"close":3105},"2024-06-21",145.78,147.19,140.64,145.06,{"symbol":5,"time":3107,"open":3108,"high":3109,"low":3110,"close":3111},"2024-06-20",156.63,161.52,145.02,148.52,{"symbol":5,"time":3113,"open":3114,"high":3115,"low":3116,"close":1288},"2024-06-18",143.58,154.14,143.3,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":3121,"close":3122},"2024-06-17",137.13,144.74,137.03,142.03,{"symbol":5,"time":3124,"open":3125,"high":3126,"low":3127,"close":3128},"2024-06-14",133.37,135.53,131.29,134.98,{"symbol":5,"time":3130,"open":1704,"high":3131,"low":3132,"close":3133},"2024-06-13",136.19,131.8,135.02,{"symbol":5,"time":3135,"open":3136,"high":3137,"low":1631,"close":1465},"2024-06-12",132.83,132.94,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":1129,"close":2597},"2024-06-11",131.5,134.85,{"symbol":5,"time":3143,"open":2716,"high":3144,"low":1064,"close":3145},"2024-06-10",135.46,132.45,{"symbol":5,"time":3147,"open":3140,"high":3148,"low":2545,"close":3149},"2024-06-07",134.06,129.97,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":1568,"close":2580},"2024-06-06",136.25,136.7,{"symbol":5,"time":3155,"open":1187,"high":3156,"low":1469,"close":3157},"2024-06-05",139.4,137.66,{"symbol":5,"time":3159,"open":3160,"high":3161,"low":1642,"close":3162},"2024-06-04",132.2,138.98,135.76,{"symbol":5,"time":3164,"open":3165,"high":1423,"low":3166,"close":3167},"2024-06-03",140.55,128.6,132.03,{"symbol":5,"time":3169,"open":810,"high":3170,"low":1570,"close":3171},"2024-05-31",144.8,139.56,{"symbol":5,"time":3173,"open":3174,"high":697,"low":3175,"close":3176},"2024-05-30",178.8,165.11,169.92,{"symbol":5,"time":3178,"open":3179,"high":3180,"low":3181,"close":3182},"2024-05-29",165.56,179.7,164.3,179.21,{"symbol":5,"time":3184,"open":3185,"high":3186,"low":1313,"close":3187},"2024-05-28",168.43,169.69,166.08,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":3193},"2024-05-24",156.02,166.77,154.61,160.18,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":1348,"close":3198},"2024-05-23",158.99,162.71,153.57,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3203,"close":3204},"2024-05-22",147.91,148.99,145.87,147.78,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":2554,"close":3209},"2024-05-21",145.05,149.9,147.24,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3110,"close":3214},"2024-05-20",150.9,154.59,145.45,{"symbol":5,"time":3216,"open":3217,"high":3218,"low":3219,"close":3220},"2024-05-17",148.63,150.28,145.88,149.52,{"symbol":5,"time":3222,"open":3223,"high":3224,"low":3225,"close":3226},"2024-05-16",150.5,150.84,143.5,146.3,{"symbol":5,"time":3228,"open":3229,"high":3218,"low":3230,"close":826},"2024-05-15",139.9,138.66,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3166,"close":3235},"2024-05-14",129.49,134.69,134.12,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":3240,"close":1570},"2024-05-13",133.3,134.9,130.68,{"symbol":5,"time":3242,"open":1632,"high":3243,"low":3244,"close":3245},"2024-05-10",134.6,131.42,132.77,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2024-05-09",131.17,132.42,129.27,131.68,{"symbol":5,"time":3253,"open":2549,"high":1642,"low":854,"close":3254},"2024-05-08",131.61,{"symbol":5,"time":3256,"open":3257,"high":2644,"low":3258,"close":1580},"2024-05-07",128.22,126.25,{"symbol":5,"time":3260,"open":3261,"high":3262,"low":3263,"close":1248},"2024-05-06",125,129.39,124.25,{"symbol":5,"time":3265,"open":3266,"high":2545,"low":3267,"close":853},"2024-05-03",125.49,124.71,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":3272,"close":3273},"2024-05-02",121.64,123.91,118.36,123.39,{"symbol":5,"time":3275,"open":3276,"high":916,"low":3277,"close":3278},"2024-05-01",122.91,117.43,118.78,{"symbol":5,"time":3280,"open":3258,"high":3281,"low":3282,"close":3283},"2024-04-30",126.99,123.84,124.64,{"symbol":5,"time":3285,"open":2697,"high":2723,"low":3286,"close":3287},"2024-04-29",123.27,127.7,{"symbol":5,"time":3289,"open":2516,"high":3290,"low":944,"close":1774},"2024-04-26",126.55,{"symbol":5,"time":3292,"open":3293,"high":1690,"low":2237,"close":1501},"2024-04-25",118.33,{"symbol":5,"time":3295,"open":922,"high":922,"low":2417,"close":2482},"2024-04-24",{"symbol":5,"time":3297,"open":3298,"high":3299,"low":3300,"close":3301},"2024-04-23",116.38,121.08,115.7,120.63,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":1857,"close":2866},"2024-04-22",115,118.34,{"symbol":5,"time":3307,"open":2255,"high":2498,"low":2817,"close":3308},"2024-04-19",114.87,{"symbol":5,"time":3310,"open":3311,"high":3312,"low":2472,"close":2449},"2024-04-18",119.61,119.65,{"symbol":5,"time":3314,"open":3315,"high":3316,"low":2806,"close":2802},"2024-04-17",122.62,123.67,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":3321,"close":3299},"2024-04-16",116.66,121.74,115.68,{"symbol":5,"time":3323,"open":867,"high":3324,"low":2776,"close":3325},"2024-04-15",122.5,117.81,{"symbol":5,"time":3327,"open":3328,"high":3329,"low":885,"close":877},"2024-04-12",121.49,122.35,{"symbol":5,"time":3331,"open":2666,"high":1072,"low":3332,"close":3333},"2024-04-11",123.14,124.04,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":2512,"close":3338},"2024-04-10",121.19,126.07,123.37,{"symbol":5,"time":3340,"open":3341,"high":1745,"low":3342,"close":1708},"2024-04-09",126.43,120.45,{"symbol":5,"time":3344,"open":1469,"high":3345,"low":2535,"close":1111},"2024-04-08",133.44,{"symbol":5,"time":3347,"open":1089,"high":3348,"low":3349,"close":3350},"2024-04-05",132.92,123.51,132.72,{"symbol":5,"time":3352,"open":2645,"high":2589,"low":3353,"close":2549},"2024-04-04",126.68,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":3359},"2024-04-03",117.79,129.76,117.66,128.58,{"symbol":5,"time":3361,"open":2429,"high":3362,"low":967,"close":2783},"2024-04-02",118.79,{"symbol":5,"time":3364,"open":1857,"high":3365,"low":1857,"close":3366},"2024-04-01",119.71,119.64,{"symbol":5,"time":3368,"open":3369,"high":1831,"low":3370,"close":2249},"2024-03-28",112.25,111.89,{"symbol":5,"time":3372,"open":3373,"high":3374,"low":3375,"close":3376},"2024-03-27",114.01,115.23,110.93,111.68,{"symbol":5,"time":3378,"open":3379,"high":2371,"low":1838,"close":2815},"2024-03-26",113.35,{"symbol":5,"time":3381,"open":1877,"high":2361,"low":3382,"close":1851},"2024-03-25",110.31,{"symbol":5,"time":3384,"open":2759,"high":3385,"low":3386,"close":3387},"2024-03-22",113.8,111.79,112.24,{"symbol":5,"time":3389,"open":3390,"high":2469,"low":3369,"close":3391},"2024-03-21",113.18,114.04,{"symbol":5,"time":3393,"open":2379,"high":3394,"low":3395,"close":1007},"2024-03-20",111.33,106.06,{"symbol":5,"time":3397,"open":3398,"high":3399,"low":3400,"close":2304},"2024-03-19",107.02,108.88,105.05,{"symbol":5,"time":3402,"open":3403,"high":3404,"low":3405,"close":3406},"2024-03-18",106.99,107.87,104.66,106.63,{"symbol":5,"time":3408,"open":3409,"high":2892,"low":3410,"close":2848},"2024-03-15",107.04,105.64,{"symbol":5,"time":3412,"open":3413,"high":3414,"low":3415,"close":3416},"2024-03-14",110.7,111.41,105,106.45,{"symbol":5,"time":3418,"open":2248,"high":3419,"low":3420,"close":2289},"2024-03-13",114.33,109.33,{"symbol":5,"time":3422,"open":3423,"high":3424,"low":1827,"close":3425},"2024-03-12",117.3,118.29,113.55,{"symbol":5,"time":3427,"open":3428,"high":3429,"low":1882,"close":3430},"2024-03-11",115.48,116.83,115.86,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":895},"2024-03-08",120.29,120.77,114.95,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":2417,"close":865},"2024-03-07",120,122.02,{"symbol":5,"time":3441,"open":3442,"high":3443,"low":3444,"close":972},"2024-03-06",119.45,120.56,116.96,{"symbol":5,"time":3446,"open":3447,"high":3448,"low":3449,"close":2416},"2024-03-05",120.75,121.52,113.89,{"symbol":5,"time":3451,"open":3452,"high":1094,"low":3453,"close":3454},"2024-03-04",123.95,120.8,121.78,{"symbol":5,"time":3456,"open":3018,"high":3457,"low":3458,"close":1740},"2024-03-01",131.06,116.45,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":3461,"close":2186},"2024-02-29",91,94.8,{"symbol":5,"time":3464,"open":3465,"high":3466,"low":3467,"close":3468},"2024-02-28",92.1,94.37,91.27,93.25,{"symbol":5,"time":3470,"open":2221,"high":3471,"low":3472,"close":3473},"2024-02-27",93.48,90.73,91.56,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":3479},"2024-02-26",92.62,94.99,91.8,92.77,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3484,"close":3485},"2024-02-23",89.06,92.68,88,90.35,{"symbol":5,"time":3487,"open":3488,"high":3489,"low":3490,"close":3491},"2024-02-22",85.96,89.12,85.4,87.79,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3496,"close":3497},"2024-02-21",81.29,81.81,80.49,81.39,{"symbol":5,"time":3499,"open":2034,"high":3500,"low":3501,"close":2024},"2024-02-20",83.99,81.22,{"symbol":5,"time":3503,"open":3504,"high":3505,"low":3506,"close":3507},"2024-02-16",83.3,85.32,82.79,84.21,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":3513},"2024-02-15",85.48,85.91,82.42,82.72,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3518,"close":3519},"2024-02-14",85.06,86.23,84.72,86.04,{"symbol":5,"time":3521,"open":3522,"high":2053,"low":3523,"close":3524},"2024-02-13",84.99,83.45,83.98,{"symbol":5,"time":3526,"open":3527,"high":3528,"low":3529,"close":3530},"2024-02-12",86.5,86.89,85.83,86.62,{"symbol":5,"time":3532,"open":3533,"high":3534,"low":3535,"close":3536},"2024-02-09",85.25,86.65,85.01,86.2,{"symbol":5,"time":3538,"open":3539,"high":3540,"low":3541,"close":2036},"2024-02-08",83.61,85.14,83.51,{"symbol":5,"time":3543,"open":3544,"high":3545,"low":3546,"close":3547},"2024-02-07",83.44,83.83,82.78,83.74,{"symbol":5,"time":3549,"open":3550,"high":3551,"low":3552,"close":3553},"2024-02-06",85.73,85.99,82.16,82.68,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":3558,"close":3559},"2024-02-05",86.53,86.87,84.76,85.71,{"symbol":5,"time":3561,"open":3562,"high":2046,"low":3563,"close":3564},"2024-02-02",85.63,85.22,86.32,{"symbol":5,"time":3566,"open":3567,"high":3568,"low":3569,"close":3570},"2024-02-01",83.6,85.98,83,85.78,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":3575,"close":3576},"2024-01-31",83.28,83.59,81.82,82.88,{"symbol":5,"time":3578,"open":3579,"high":3580,"low":2047,"close":2036},"2024-01-30",85.72,86.45,{"symbol":5,"time":3582,"open":3583,"high":3584,"low":3585,"close":3586},"2024-01-29",84.38,84.67,83.35,83.41,{"symbol":5,"time":3588,"open":3589,"high":3583,"low":3590,"close":3591},"2024-01-26",82.51,82.12,84.22,{"symbol":5,"time":3593,"open":3594,"high":3595,"low":3596,"close":3597},"2024-01-25",84.5,85.04,83.01,83.04,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3569,"close":3602},"2024-01-24",83.5,84.92,83.71,{"symbol":5,"time":3604,"open":3605,"high":3606,"low":3607,"close":3608},"2024-01-23",81,82.47,80.54,82.43,{"symbol":5,"time":3610,"open":3547,"high":3611,"low":3605,"close":3612},"2024-01-22",83.79,81.14,{"symbol":5,"time":3614,"open":3615,"high":3558,"low":3615,"close":3616},"2024-01-19",79.12,83.19,{"symbol":5,"time":3618,"open":3619,"high":3620,"low":3621,"close":3622},"2024-01-18",78.71,79,77.7,78.41,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":3628},"2024-01-17",78.5,78.8,76.9,77.66,{"symbol":5,"time":3630,"open":3620,"high":3631,"low":3625,"close":3632},"2024-01-16",79.57,79.52,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3637,"close":3638},"2024-01-12",79.94,80.27,79.19,79.31,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":3644},"2024-01-11",78.77,79.8,77.54,79.71,{"symbol":5,"time":3646,"open":3647,"high":3648,"low":3649,"close":3650},"2024-01-10",77.83,78.76,77.68,78.25,{"symbol":5,"time":3652,"open":3653,"high":3654,"low":3655,"close":3656},"2024-01-09",79.17,79.45,77.06,77.11,{"symbol":5,"time":3658,"open":3659,"high":3660,"low":3661,"close":3662},"2024-01-08",78,79.67,77.36,79.36,{"symbol":5,"time":3664,"open":3665,"high":3666,"low":3667,"close":3668},"2024-01-05",75.44,76.45,75.33,75.84,{"symbol":5,"time":3670,"open":3671,"high":3672,"low":3668,"close":3673},"2024-01-04",76.67,77.13,75.97,{"symbol":5,"time":3675,"open":3676,"high":3677,"low":3678,"close":3679},"2024-01-03",74.83,76.81,74.56,76.6,{"symbol":5,"time":3681,"open":3682,"high":3683,"low":3684,"close":3685},"2024-01-02",75.45,76,74.32,74.79,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3690,"close":3691},"2023-12-29",76.82,76.93,76.2,76.5,{"symbol":5,"time":3693,"open":3694,"high":3695,"low":3696,"close":3697},"2023-12-28",77,77.18,76.65,76.68,{"symbol":5,"time":3699,"open":3700,"high":3701,"low":3702,"close":3703},"2023-12-27",77.02,77.45,76.92,77.26,{"symbol":5,"time":3705,"open":3706,"high":2081,"low":3707,"close":3694},"2023-12-26",75.99,75.87,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3712,"close":3713},"2023-12-22",75.68,76.15,75.05,75.71,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3716,"close":3718},"2023-12-21",73.39,75.4,75.32,{"symbol":5,"time":3720,"open":3721,"high":3722,"low":3723,"close":3724},"2023-12-20",73.54,74.28,72.31,72.42,{"symbol":5,"time":3726,"open":3727,"high":3728,"low":3729,"close":3730},"2023-12-19",73.7,74.01,72.86,73.53,{"symbol":5,"time":3732,"open":3733,"high":3734,"low":3735,"close":3736},"2023-12-18",71.62,73.68,71.05,73.37,{"symbol":5,"time":3738,"open":3739,"high":3740,"low":3741,"close":3733},"2023-12-15",72.02,72.99,71.39,{"symbol":5,"time":3743,"open":2076,"high":3744,"low":3745,"close":3746},"2023-12-14",72.46,70.89,72.43,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3752},"2023-12-13",69.99,70.48,69.27,69.87,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3757,"close":3749},"2023-12-12",69.1,70.31,68.94,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3763},"2023-12-11",68.59,69.76,68.49,69.24,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3766,"close":3768},"2023-12-08",68.43,69.31,68.7,{"symbol":5,"time":3770,"open":3771,"high":3772,"low":3771,"close":3760},"2023-12-07",67.57,68.81,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":3777,"close":3778},"2023-12-06",69.48,69.82,67.51,67.63,{"symbol":5,"time":3780,"open":3781,"high":3782,"low":3783,"close":3784},"2023-12-05",69.21,70.32,69.11,69.29,{"symbol":5,"time":3786,"open":3787,"high":3788,"low":3789,"close":3790},"2023-12-04",70.87,71.06,68.67,69.32,{"symbol":5,"time":3792,"open":3793,"high":3794,"low":3795,"close":3796},"2023-12-01",71.86,73.06,68.5,71.93,{"symbol":5,"time":3798,"open":3799,"high":3800,"low":3801,"close":3707},"2023-11-30",75.11,75.98,74.64,{"symbol":5,"time":3803,"open":3804,"high":3805,"low":3806,"close":3807},"2023-11-29",74.45,76.09,74.42,75.06,{"symbol":5,"time":3809,"open":3810,"high":3811,"low":3812,"close":3813},"2023-11-28",74,74.91,73.85,74.03,{"symbol":5,"time":3815,"open":3684,"high":3816,"low":3817,"close":3818},"2023-11-27",75.13,73.34,74.46,{"symbol":5,"time":3820,"open":3821,"high":3712,"low":3822,"close":3823},"2023-11-24",74.63,74.17,74.41,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3728,"close":3828},"2023-11-22",74.25,75.38,74.68,{"symbol":5,"time":3830,"open":3831,"high":3832,"low":3833,"close":3834},"2023-11-21",73.83,74.05,72.91,73.62,{"symbol":5,"time":3836,"open":3837,"high":3838,"low":3839,"close":3840},"2023-11-20",73.89,74.02,73.11,73.36,{"symbol":5,"time":3842,"open":3843,"high":3728,"low":3844,"close":3845},"2023-11-17",72.8,72.61,73.6,{"symbol":5,"time":3847,"open":3843,"high":3848,"low":3849,"close":3850},"2023-11-16",73.08,71.81,72.54,{"symbol":5,"time":3852,"open":3853,"high":3854,"low":3855,"close":3856},"2023-11-15",73.02,74.12,72.51,72.94,{"symbol":5,"time":3858,"open":3859,"high":3818,"low":3860,"close":3837},"2023-11-14",74.44,73.33,{"symbol":5,"time":3862,"open":3863,"high":3832,"low":3864,"close":3865},"2023-11-13",72.85,72.35,73.77,{"symbol":5,"time":3867,"open":3868,"high":3869,"low":3870,"close":3871},"2023-11-10",72.71,73.79,72.41,73.5,{"symbol":5,"time":3873,"open":3874,"high":3875,"low":3876,"close":3877},"2023-11-09",72.63,73.27,71.66,72.24,{"symbol":5,"time":3879,"open":3876,"high":3880,"low":3881,"close":3882},"2023-11-08",72.5,71.03,72.48,{"symbol":5,"time":3884,"open":3885,"high":3723,"low":3886,"close":3887},"2023-11-07",71.6,71.15,71.61,{"symbol":5,"time":3889,"open":3761,"high":3890,"low":3761,"close":3891},"2023-11-06",72.3,71.97,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":3896,"close":3897},"2023-11-03",68.99,70.06,68.64,69.51,{"symbol":5,"time":3899,"open":3900,"high":3901,"low":3902,"close":3903},"2023-11-02",69.38,69.93,68.31,68.65,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3789},"2023-11-01",67.29,68.74,66.75,{"symbol":5,"time":3910,"open":3911,"high":3912,"low":3913,"close":3914},"2023-10-31",66.03,66.96,65.73,66.91,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3919,"close":3920},"2023-10-30",65.95,66.79,65.84,66.43,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3923,"close":3925},"2023-10-27",65,66.16,65.96,{"symbol":5,"time":3927,"open":3928,"high":3929,"low":3930,"close":3931},"2023-10-26",66.14,66.6,63.9,64.51,{"symbol":5,"time":3933,"open":3934,"high":3935,"low":3936,"close":3937},"2023-10-25",66.83,67.54,66.08,66.34,{"symbol":5,"time":3939,"open":3940,"high":3941,"low":3942,"close":3943},"2023-10-24",66.39,67.16,66.02,66.95,{"symbol":5,"time":3945,"open":3946,"high":3947,"low":3948,"close":3949},"2023-10-23",65.45,66.27,64.69,65.54,{"symbol":5,"time":3951,"open":3952,"high":3953,"low":3954,"close":3955},"2023-10-20",66.82,67.25,65.35,65.91,{"symbol":5,"time":3957,"open":3958,"high":3959,"low":3918,"close":3960},"2023-10-19",67.24,68.68,67.03,{"symbol":5,"time":3962,"open":3953,"high":3963,"low":3964,"close":3965},"2023-10-18",68.33,66.87,66.89,{"symbol":5,"time":3967,"open":3968,"high":3903,"low":3969,"close":3970},"2023-10-17",67.26,66.7,67.9,{"symbol":5,"time":3972,"open":3973,"high":3974,"low":3968,"close":3975},"2023-10-16",67.88,68.61,67.76,{"symbol":5,"time":3977,"open":2088,"high":3978,"low":3975,"close":3979},"2023-10-13",70.64,68.04,{"symbol":5,"time":3981,"open":3982,"high":3983,"low":3903,"close":3984},"2023-10-12",70.03,70.77,69.05,{"symbol":5,"time":3986,"open":3987,"high":3988,"low":3989,"close":3990},"2023-10-11",68.24,70.35,68.08,70.34,{"symbol":5,"time":3992,"open":3993,"high":3994,"low":3993,"close":3995},"2023-10-10",67.34,68.55,67.98,{"symbol":5,"time":3997,"open":3998,"high":3999,"low":4000,"close":4001},"2023-10-09",66.24,67.46,66,67.18,{"symbol":5,"time":4003,"open":4004,"high":4005,"low":4006,"close":4007},"2023-10-06",66.72,67.07,65.89,66.41,{"symbol":5,"time":4009,"open":4010,"high":4011,"low":4012,"close":4013},"2023-10-05",66.29,67.06,64.32,66.19,{"symbol":5,"time":4015,"open":4016,"high":4017,"low":4018,"close":4019},"2023-10-04",67.31,67.87,66.46,67.2,{"symbol":5,"time":4021,"open":3907,"high":3757,"low":3952,"close":3958},"2023-10-03",{"symbol":5,"time":4023,"open":3974,"high":4024,"low":3993,"close":4025},"2023-10-02",69.33,67.7,{"symbol":5,"time":4027,"open":3755,"high":4028,"low":3994,"close":4029},"2023-09-29",69.6,68.9,{"symbol":5,"time":4031,"open":4032,"high":3751,"low":4033,"close":3795},"2023-09-28",68.21,68.06,{"symbol":5,"time":4035,"open":4036,"high":4037,"low":4038,"close":4039},"2023-09-27",69.8,69.98,67.23,67.95,{"symbol":5,"time":4041,"open":4036,"high":4042,"low":4043,"close":4043},"2023-09-26",70.04,68.93,{"symbol":5,"time":4045,"open":4046,"high":4047,"low":4048,"close":3982},"2023-09-25",70.19,70.98,69.4,{"symbol":5,"time":4050,"open":4051,"high":4052,"low":4053,"close":4054},"2023-09-22",68.73,70.59,68.62,70.05,{"symbol":5,"time":4056,"open":4057,"high":4058,"low":3979,"close":4059},"2023-09-21",68.26,69.2,68.44,[4061,4067,4072,4077,4082,4087,4092,4097,4102,4107,4112,4117,4122,4127,4131,4136,4141,4146,4151,4156,4161,4164,4169,4173,4178,4183,4188,4193,4198,4203,4208,4213,4218,4223,4228,4233,4238,4243,4248,4253,4258,4263,4268,4273,4278,4283,4288,4293,4298,4303,4308,4313,4318,4323,4327,4332,4336,4341,4346,4350,4354,4359,4364,4369,4374,4379,4384,4389,4394,4399,4404,4409,4413,4418,4423,4427,4432,4437,4441,4446,4451,4456,4461,4466,4471,4476,4480,4485,4490,4495,4499,4503,4508,4513,4517,4522,4527,4532,4537,4542,4547,4552,4557,4562,4567,4572,4577,4581,4586,4591,4596,4601,4606,4611,4616,4621,4626,4631,4636,4641,4646,4651,4656,4661,4666,4671,4676,4681,4686,4691,4696,4701,4706,4711,4716,4721,4726,4731,4736,4741,4746,4751,4756,4761,4766,4771,4776,4781,4786,4791,4796,4800,4805,4810,4815,4820,4825,4830,4835,4839,4844,4848,4853,4858,4863,4868,4873,4878,4882,4885,4890,4895,4899,4903,4906,4910,4914,4919,4922,4927,4932,4937,4942,4946,4951,4956,4960,4964,4968,4973,4978,4983,4987,4992,4996,5001,5006,5011,5016,5021,5025,5030,5035,5040,5045,5050,5055,5060,5065,5069,5073,5078,5081,5086,5091,5096,5101,5105,5107,5111,5116,5121,5125,5130,5134,5139,5144,5149,5152,5157,5162,5167,5172,5175,5180,5185,5190,5194,5199,5203,5208,5212,5217,5222,5227,5232,5237,5242,5247,5251,5255,5259,5264,5269,5274,5279,5284,5289,5294,5299,5304,5308,5313,5318,5323,5328,5332],{"symbol":4062,"time":26,"open":4063,"high":4064,"low":4065,"close":4066},"SPY",761.31,762,757.97,761.69,{"symbol":4062,"time":31,"open":4068,"high":4069,"low":4070,"close":4071},763.15,763.57,759.96,762.6,{"symbol":4062,"time":37,"open":4073,"high":4074,"low":4075,"close":4076},759.5,761.67,749.6,754.05,{"symbol":4062,"time":43,"open":4078,"high":4079,"low":4080,"close":4081},760.12,760.35,756.15,757.39,{"symbol":4062,"time":49,"open":4083,"high":4084,"low":4085,"close":4086},759,763.52,757.93,760.88,{"symbol":4062,"time":55,"open":4088,"high":4089,"low":4090,"close":4091},764.72,766.38,763.6,764.29,{"symbol":4062,"time":61,"open":4093,"high":4094,"low":4095,"close":4096},758.03,760.11,756.64,757.83,{"symbol":4062,"time":67,"open":4098,"high":4099,"low":4100,"close":4101},764.08,764.47,760.94,762.4,{"symbol":4062,"time":73,"open":4103,"high":4104,"low":4105,"close":4106},769.07,769.7,765.14,765.96,{"symbol":4062,"time":78,"open":4108,"high":4109,"low":4110,"close":4111},772.01,772.87,769,770.19,{"symbol":4062,"time":84,"open":4113,"high":4114,"low":4115,"close":4116},767.9,774.03,767.45,773.17,{"symbol":4062,"time":90,"open":4118,"high":4119,"low":4120,"close":4121},762.45,766.43,761.73,765.16,{"symbol":4062,"time":96,"open":4123,"high":4124,"low":4125,"close":4126},762.01,764.67,759.48,761.78,{"symbol":4062,"time":102,"open":4128,"high":4129,"low":4088,"close":4130},767.33,768,767.05,{"symbol":4062,"time":107,"open":4132,"high":4133,"low":4134,"close":4135},771.76,775.3,768.31,769.35,{"symbol":4062,"time":113,"open":4137,"high":4138,"low":4139,"close":4140},768.5,772.36,767.16,771.1,{"symbol":4062,"time":119,"open":4142,"high":4143,"low":4144,"close":4145},764.73,767.35,763.93,766.08,{"symbol":4062,"time":124,"open":4147,"high":4148,"low":4149,"close":4150},766.16,766.78,763.05,765.91,{"symbol":4062,"time":130,"open":4152,"high":4153,"low":4154,"close":4155},764.78,765.22,762.08,763.47,{"symbol":4062,"time":136,"open":4157,"high":4158,"low":4159,"close":4160},766.05,767.85,764.17,765.72,{"symbol":4062,"time":142,"open":4106,"high":4162,"low":4163,"close":4071},768.15,762.04,{"symbol":4062,"time":148,"open":4165,"high":4166,"low":4167,"close":4168},770.36,772.47,768.1,769.06,{"symbol":4062,"time":154,"open":4170,"high":4171,"low":4172,"close":4115},768.7,769.5,766.92,{"symbol":4062,"time":160,"open":4174,"high":4175,"low":4176,"close":4177},776.18,776.78,772.51,772.67,{"symbol":4062,"time":166,"open":4179,"high":4180,"low":4181,"close":4182},778.54,778.8,775.43,776.34,{"symbol":4062,"time":172,"open":4184,"high":4185,"low":4186,"close":4187},774.87,779.37,774.11,777.88,{"symbol":4062,"time":178,"open":4189,"high":4190,"low":4191,"close":4192},774.71,774.9,771.28,772.49,{"symbol":4062,"time":184,"open":4194,"high":4195,"low":4196,"close":4197},774.53,774.61,769.2,770.56,{"symbol":4062,"time":190,"open":4199,"high":4200,"low":4201,"close":4202},772.6,775.05,771.62,773.03,{"symbol":4062,"time":195,"open":4204,"high":4205,"low":4206,"close":4207},771.02,773.92,769.61,773.26,{"symbol":4062,"time":201,"open":4209,"high":4210,"low":4211,"close":4212},770.21,771.82,767.46,768.56,{"symbol":4062,"time":207,"open":4214,"high":4215,"low":4216,"close":4217},775.85,776.85,769.51,769.79,{"symbol":4062,"time":213,"open":4219,"high":4220,"low":4221,"close":4222},760.63,773.41,760.52,771.33,{"symbol":4062,"time":219,"open":4224,"high":4225,"low":4226,"close":4227},749.44,758.58,748.8,757.67,{"symbol":4062,"time":225,"open":4229,"high":4230,"low":4231,"close":4232},744.68,748.9,737.68,747.03,{"symbol":4062,"time":231,"open":4234,"high":4235,"low":4236,"close":4237},736.05,742.45,734.59,741.69,{"symbol":4062,"time":237,"open":4239,"high":4240,"low":4241,"close":4242},739.97,742.68,729.1,729.46,{"symbol":4062,"time":243,"open":4244,"high":4245,"low":4246,"close":4247},739.19,742.79,735.98,740.86,{"symbol":4062,"time":249,"open":4249,"high":4250,"low":4251,"close":4252},744.91,745.53,735.87,739.09,{"symbol":4062,"time":255,"open":4254,"high":4255,"low":4256,"close":4257},738.51,743.72,737.29,738.93,{"symbol":4062,"time":261,"open":4259,"high":4260,"low":4261,"close":4262},739.37,742.56,735.21,738.18,{"symbol":4062,"time":267,"open":4264,"high":4265,"low":4266,"close":4267},746.62,750.02,746.37,747.41,{"symbol":4062,"time":273,"open":4269,"high":4270,"low":4271,"close":4272},746.29,749.04,744.18,748.28,{"symbol":4062,"time":279,"open":4274,"high":4275,"low":4276,"close":4277},747.06,748.73,741.51,742.09,{"symbol":4062,"time":285,"open":4279,"high":4280,"low":4281,"close":4282},742.08,747.29,740.8,743.29,{"symbol":4062,"time":291,"open":4284,"high":4285,"low":4286,"close":4287},752.76,754.57,747.88,750.72,{"symbol":4062,"time":297,"open":4289,"high":4290,"low":4291,"close":4292},754.24,755.58,750.2,754.81,{"symbol":4062,"time":303,"open":4294,"high":4295,"low":4296,"close":4297},750.91,753.34,748.66,751.83,{"symbol":4062,"time":309,"open":4299,"high":4300,"low":4301,"close":4302},752.47,753.91,748,749.17,{"symbol":4062,"time":315,"open":4304,"high":4305,"low":4306,"close":4307},752.05,755.42,748.1,754.95,{"symbol":4062,"time":321,"open":4309,"high":4310,"low":4311,"close":4312},747.35,751.97,745.59,751.71,{"symbol":4062,"time":326,"open":4314,"high":4315,"low":4316,"close":4317},743.16,746.15,739.51,745.4,{"symbol":4062,"time":332,"open":4319,"high":4320,"low":4321,"close":4322},750.22,750.96,745.21,747.71,{"symbol":4062,"time":338,"open":4324,"high":4325,"low":4267,"close":4326},748.74,752.41,751.28,{"symbol":4062,"time":344,"open":4328,"high":4329,"low":4330,"close":4331},747.4,751.31,740.03,744.78,{"symbol":4062,"time":350,"open":4333,"high":4224,"low":4334,"close":4335},745,742.38,745.76,{"symbol":4062,"time":356,"open":4337,"high":4338,"low":4339,"close":4340},741.29,748.02,740.89,746.77,{"symbol":4062,"time":362,"open":4342,"high":4343,"low":4344,"close":4345},736.53,741.56,732.09,741,{"symbol":4062,"time":368,"open":4347,"high":4342,"low":4348,"close":4349},728.95,716.58,728.99,{"symbol":4062,"time":374,"open":4351,"high":4259,"low":4352,"close":4353},738.91,729.6,734.3,{"symbol":4062,"time":380,"open":4355,"high":4356,"low":4357,"close":4358},735.17,739.95,730.84,733.24,{"symbol":4062,"time":386,"open":4360,"high":4361,"low":4362,"close":4363},733.81,739.63,732.3,733.58,{"symbol":4062,"time":392,"open":4365,"high":4366,"low":4367,"close":4368},747.7,750.18,743.13,744.39,{"symbol":4062,"time":398,"open":4370,"high":4371,"low":4372,"close":4373},747.76,748.23,743.86,746.74,{"symbol":4062,"time":404,"open":4375,"high":4376,"low":4377,"close":4378},751.29,752.15,739.22,740.96,{"symbol":4062,"time":410,"open":4380,"high":4381,"low":4382,"close":4383},754.55,755.44,749.88,750.33,{"symbol":4062,"time":416,"open":4385,"high":4386,"low":4387,"close":4388},751.85,756.68,751.76,754.83,{"symbol":4062,"time":422,"open":4390,"high":4391,"low":4392,"close":4393},740.71,744.44,735.03,741.75,{"symbol":4062,"time":428,"open":4395,"high":4396,"low":4397,"close":4398},728.76,740,724.41,737.76,{"symbol":4062,"time":434,"open":4400,"high":4401,"low":4402,"close":4403},733.39,738.38,725.33,725.43,{"symbol":4062,"time":440,"open":4405,"high":4406,"low":4407,"close":4408},743.63,746.9,722.59,737.05,{"symbol":4062,"time":446,"open":4410,"high":4411,"low":4412,"close":4377},743.36,745.34,738.19,{"symbol":4062,"time":452,"open":4414,"high":4415,"low":4416,"close":4417},752.31,752.82,735.53,737.55,{"symbol":4062,"time":458,"open":4419,"high":4420,"low":4421,"close":4422},752.1,758.31,751.47,757.09,{"symbol":4062,"time":464,"open":4424,"high":4425,"low":4426,"close":4289},758.15,758.8,753.57,{"symbol":4062,"time":469,"open":4428,"high":4429,"low":4430,"close":4431},757.03,760.4,756.75,759.57,{"symbol":4062,"time":475,"open":4433,"high":4434,"low":4435,"close":4436},755.36,760.28,754.69,758.54,{"symbol":4062,"time":480,"open":4438,"high":4439,"low":4435,"close":4440},755.9,758.08,756.48,{"symbol":4062,"time":485,"open":4442,"high":4443,"low":4444,"close":4445},750.25,755.15,749.23,754.6,{"symbol":4062,"time":491,"open":4447,"high":4448,"low":4449,"close":4450},750.88,751.38,748.22,750.46,{"symbol":4062,"time":497,"open":4452,"high":4453,"low":4454,"close":4455},750.01,752.13,748.37,750.59,{"symbol":4062,"time":503,"open":4457,"high":4458,"low":4459,"close":4460},746.24,748.94,744.48,745.64,{"symbol":4062,"time":509,"open":4462,"high":4463,"low":4464,"close":4465},738.64,744.87,737.03,742.72,{"symbol":4062,"time":515,"open":4467,"high":4468,"low":4469,"close":4470},735.71,741.87,733.89,741.25,{"symbol":4062,"time":521,"open":4472,"high":4473,"low":4474,"close":4475},734.78,737.65,731.53,733.73,{"symbol":4062,"time":527,"open":4477,"high":4478,"low":4400,"close":4479},739.83,741.42,738.65,{"symbol":4062,"time":533,"open":4481,"high":4482,"low":4483,"close":4484},741.79,743.46,737.96,739.17,{"symbol":4062,"time":539,"open":4486,"high":4487,"low":4488,"close":4489},743.65,749.53,743.56,748.17,{"symbol":4062,"time":545,"open":4491,"high":4492,"low":4493,"close":4494},738.47,743.91,735.47,742.31,{"symbol":4062,"time":550,"open":4496,"high":4497,"low":4498,"close":4262},736.89,738.84,731.83,{"symbol":4062,"time":555,"open":4500,"high":4501,"low":4500,"close":4502},736.45,740.79,739.3,{"symbol":4062,"time":561,"open":4504,"high":4505,"low":4506,"close":4507},734.93,738.08,734.57,737.62,{"symbol":4062,"time":566,"open":4509,"high":4510,"low":4511,"close":4512},735.05,736.13,729.75,731.58,{"symbol":4062,"time":571,"open":4514,"high":4236,"low":4515,"close":4516},728.16,727.82,733.83,{"symbol":4062,"time":577,"open":4518,"high":4519,"low":4520,"close":4521},721.77,725.04,721.49,723.77,{"symbol":4062,"time":583,"open":4523,"high":4524,"low":4525,"close":4526},720.07,722.12,714.99,718.01,{"symbol":4062,"time":589,"open":4528,"high":4529,"low":4530,"close":4531},721.25,724.87,720.47,720.65,{"symbol":4062,"time":595,"open":4533,"high":4534,"low":4535,"close":4536},714.63,719.79,710.45,718.66,{"symbol":4062,"time":601,"open":4538,"high":4539,"low":4540,"close":4541},711,712.2,708.37,711.58,{"symbol":4062,"time":607,"open":4543,"high":4544,"low":4545,"close":4546},711.82,712.88,709.25,711.69,{"symbol":4062,"time":613,"open":4548,"high":4549,"low":4550,"close":4551},713.17,715.63,712.3,715.17,{"symbol":4062,"time":619,"open":4553,"high":4554,"low":4555,"close":4556},710.75,714.47,709.01,713.94,{"symbol":4062,"time":625,"open":4558,"high":4559,"low":4560,"close":4561},709.5,712.36,702.28,708.45,{"symbol":4062,"time":631,"open":4563,"high":4564,"low":4565,"close":4566},709.15,711.45,708.22,711.21,{"symbol":4062,"time":636,"open":4568,"high":4569,"low":4570,"close":4571},710.28,711.28,702.64,704.08,{"symbol":4062,"time":642,"open":4573,"high":4574,"low":4575,"close":4576},708.78,709.91,706.14,708.72,{"symbol":4062,"time":648,"open":4575,"high":4578,"low":4579,"close":4580},712.39,705.76,710.14,{"symbol":4062,"time":653,"open":4582,"high":4583,"low":4584,"close":4585},701.06,702.78,698.53,701.66,{"symbol":4062,"time":659,"open":4587,"high":4588,"low":4589,"close":4590},695.26,700.28,694.2,699.94,{"symbol":4062,"time":665,"open":4592,"high":4593,"low":4594,"close":4595},687.69,694.58,687.66,694.46,{"symbol":4062,"time":671,"open":4597,"high":4598,"low":4599,"close":4600},677.41,686.3,676.58,686.1,{"symbol":4062,"time":677,"open":4602,"high":4603,"low":4604,"close":4605},681.32,682.03,678.45,679.46,{"symbol":4062,"time":683,"open":4607,"high":4608,"low":4609,"close":4610},674.84,681.16,673.77,679.91,{"symbol":4062,"time":689,"open":4612,"high":4613,"low":4614,"close":4615},676.39,677.08,671.46,676.01,{"symbol":4062,"time":695,"open":4617,"high":4618,"low":4619,"close":4620},656.65,659.61,651.06,659.22,{"symbol":4062,"time":701,"open":4622,"high":4623,"low":4624,"close":4625},655.86,659.72,655.52,658.93,{"symbol":4062,"time":707,"open":4627,"high":4628,"low":4629,"close":4630},646.42,658.2,645.11,655.83,{"symbol":4062,"time":712,"open":4632,"high":4633,"low":4634,"close":4635},653.9,658.52,653,655.24,{"symbol":4062,"time":718,"open":4637,"high":4638,"low":4639,"close":4640},638.94,651.54,637.98,650.34,{"symbol":4062,"time":724,"open":4642,"high":4643,"low":4644,"close":4645},640.11,640.37,629.28,631.97,{"symbol":4062,"time":730,"open":4647,"high":4648,"low":4649,"close":4650},642.5,642.66,633.11,634.09,{"symbol":4062,"time":736,"open":4652,"high":4653,"low":4654,"close":4655},652.06,654.85,644.82,645.09,{"symbol":4062,"time":742,"open":4657,"high":4658,"low":4659,"close":4660},658.67,660.89,654.24,656.82,{"symbol":4062,"time":748,"open":4662,"high":4663,"low":4664,"close":4665},651.32,657.03,649.88,653.18,{"symbol":4062,"time":754,"open":4667,"high":4668,"low":4669,"close":4670},658.07,662.62,653.94,655.38,{"symbol":4062,"time":760,"open":4672,"high":4673,"low":4674,"close":4675},656.51,656.69,644.72,648.57,{"symbol":4062,"time":765,"open":4677,"high":4678,"low":4679,"close":4680},656.97,662.98,655.17,659.8,{"symbol":4062,"time":771,"open":4682,"high":4683,"low":4684,"close":4685},668.36,669.72,661.19,661.43,{"symbol":4062,"time":777,"open":4687,"high":4688,"low":4689,"close":4690},672.39,674.44,669.7,670.79,{"symbol":4062,"time":782,"open":4692,"high":4693,"low":4694,"close":4695},668.38,672.07,667.12,669.03,{"symbol":4062,"time":788,"open":4697,"high":4698,"low":4699,"close":4700},669.27,672.34,661.36,662.29,{"symbol":4062,"time":794,"open":4702,"high":4703,"low":4704,"close":4705},671.16,671.65,665.87,666.06,{"symbol":4062,"time":800,"open":4707,"high":4708,"low":4709,"close":4710},677.58,680.08,673.34,676.33,{"symbol":4062,"time":806,"open":4712,"high":4713,"low":4714,"close":4715},677.72,683.36,674.76,677.18,{"symbol":4062,"time":812,"open":4717,"high":4718,"low":4719,"close":4720},666.39,679.92,662.39,678.27,{"symbol":4062,"time":818,"open":4722,"high":4723,"low":4724,"close":4725},673.41,676.11,669.76,672.38,{"symbol":4062,"time":824,"open":4727,"high":4728,"low":4729,"close":4730},682.08,685.53,675.61,681.31,{"symbol":4062,"time":830,"open":4732,"high":4733,"low":4734,"close":4735},681.63,687.09,679.62,685.13,{"symbol":4062,"time":835,"open":4737,"high":4738,"low":4739,"close":4740},675.06,682.61,669.66,680.33,{"symbol":4062,"time":841,"open":4742,"high":4743,"low":4744,"close":4745},678.7,688.62,678.02,686.38,{"symbol":4062,"time":846,"open":4747,"high":4748,"low":4749,"close":4750},683.09,686.86,681.64,685.99,{"symbol":4062,"time":852,"open":4752,"high":4753,"low":4754,"close":4755},693.28,693.3,684.35,689.3,{"symbol":4062,"time":858,"open":4757,"high":4758,"low":4759,"close":4760},690.18,693.68,690.1,693.15,{"symbol":4062,"time":864,"open":4762,"high":4763,"low":4764,"close":4765},681.9,688.35,680,687.35,{"symbol":4062,"time":870,"open":4767,"high":4768,"low":4769,"close":4770},687.83,690,680.37,682.39,{"symbol":4062,"time":876,"open":4772,"high":4773,"low":4774,"close":4775},682.32,690.06,681.73,689.43,{"symbol":4062,"time":882,"open":4777,"high":4778,"low":4779,"close":4780},683.84,686.18,681.55,684.48,{"symbol":4062,"time":888,"open":4782,"high":4783,"low":4784,"close":4785},684.02,689.15,682.83,686.29,{"symbol":4062,"time":894,"open":4787,"high":4788,"low":4789,"close":4790},680.14,684.94,675.78,682.85,{"symbol":4062,"time":900,"open":4792,"high":4793,"low":4794,"close":4795},681.69,686.28,677.52,681.75,{"symbol":4062,"time":906,"open":4797,"high":4798,"low":4769,"close":4799},694.24,695.35,681.27,{"symbol":4062,"time":912,"open":4801,"high":4802,"low":4803,"close":4804},696.39,697.14,689.18,691.96,{"symbol":4062,"time":918,"open":4806,"high":4807,"low":4808,"close":4809},694.95,696.54,691.66,692.12,{"symbol":4062,"time":924,"open":4811,"high":4812,"low":4813,"close":4814},689.42,695.87,688.34,693.95,{"symbol":4062,"time":930,"open":4816,"high":4817,"low":4818,"close":4819},681.46,692.31,680.85,690.62,{"symbol":4062,"time":936,"open":4821,"high":4822,"low":4823,"close":4824},680.94,683.69,675.79,677.62,{"symbol":4062,"time":942,"open":4826,"high":4827,"low":4828,"close":4829},690.35,691.45,681.76,686.19,{"symbol":4062,"time":948,"open":4831,"high":4832,"low":4833,"close":4834},696.21,696.96,684.03,689.53,{"symbol":4062,"time":954,"open":4836,"high":4837,"low":4811,"close":4838},689.58,696.93,695.41,{"symbol":4062,"time":960,"open":4840,"high":4841,"low":4842,"close":4843},691.79,694.21,687.12,691.97,{"symbol":4062,"time":964,"open":4801,"high":4845,"low":4846,"close":4847},697.06,684.83,694.04,{"symbol":4062,"time":970,"open":4849,"high":4850,"low":4851,"close":4852},697.05,697.84,693.94,695.42,{"symbol":4062,"time":975,"open":4854,"high":4855,"low":4856,"close":4857},694.18,696.53,693.57,695.49,{"symbol":4062,"time":980,"open":4859,"high":4860,"low":4861,"close":4862},690.49,694.13,689.92,692.73,{"symbol":4062,"time":985,"open":4864,"high":4865,"low":4866,"close":4867},688.15,690.96,687.16,689.23,{"symbol":4062,"time":991,"open":4869,"high":4870,"low":4871,"close":4872},689.85,691.13,686.92,688.98,{"symbol":4062,"time":997,"open":4874,"high":4875,"low":4876,"close":4877},679.65,688.74,678.13,685.4,{"symbol":4062,"time":1003,"open":4879,"high":4880,"low":4881,"close":4707},681.49,684.77,676.57,{"symbol":4062,"time":1009,"open":4883,"high":4884,"low":4759,"close":4808},693.66,694.25,{"symbol":4062,"time":1015,"open":4886,"high":4887,"low":4888,"close":4889},694.57,695.45,691.25,692.24,{"symbol":4062,"time":1021,"open":4891,"high":4892,"low":4893,"close":4894},691,691.72,686.04,690.36,{"symbol":4062,"time":1027,"open":4857,"high":4896,"low":4897,"close":4898},696.09,691.35,693.77,{"symbol":4062,"time":1032,"open":4900,"high":4896,"low":4901,"close":4902},690.68,690.63,695.16,{"symbol":4062,"time":1037,"open":4901,"high":4904,"low":4803,"close":4905},695.31,694.07,{"symbol":4062,"time":1041,"open":4907,"high":4819,"low":4908,"close":4909},688.82,687.49,689.51,{"symbol":4062,"time":1046,"open":4911,"high":4912,"low":4913,"close":4836},692.19,693.96,689.32,{"symbol":4062,"time":1052,"open":4915,"high":4916,"low":4917,"close":4918},687.93,692.32,687.78,691.81,{"symbol":4062,"time":1057,"open":4920,"high":4775,"low":4745,"close":4921},686.54,687.72,{"symbol":4062,"time":1063,"open":4923,"high":4924,"low":4925,"close":4926},685.71,686.87,679.82,683.17,{"symbol":4062,"time":1069,"open":4928,"high":4929,"low":4930,"close":4931},687.14,687.36,681.71,681.92,{"symbol":4062,"time":1075,"open":4933,"high":4934,"low":4935,"close":4936},687.45,688.56,686.58,687.01,{"symbol":4062,"time":1081,"open":4938,"high":4939,"low":4940,"close":4941},687.54,689.2,686.07,687.85,{"symbol":4062,"time":1086,"open":4943,"high":4808,"low":4944,"close":4945},690.64,689.27,690.31,{"symbol":4062,"time":1092,"open":4947,"high":4948,"low":4949,"close":4950},687.95,690.83,687.8,690.38,{"symbol":4062,"time":1098,"open":4952,"high":4953,"low":4954,"close":4955},683.92,688.2,683.87,687.96,{"symbol":4062,"time":1103,"open":4957,"high":4958,"low":4959,"close":4846},683.94,685.36,680.59,{"symbol":4062,"time":1109,"open":4961,"high":4962,"low":4963,"close":4959},676.59,681.09,676.47,{"symbol":4062,"time":1115,"open":4965,"high":4966,"low":4967,"close":4963},677.6,680.74,674.9,{"symbol":4062,"time":1121,"open":4969,"high":4970,"low":4971,"close":4972},679.89,680.44,671.2,671.4,{"symbol":4062,"time":1126,"open":4974,"high":4975,"low":4976,"close":4977},679.23,681.08,674.98,678.87,{"symbol":4062,"time":1132,"open":4979,"high":4980,"low":4981,"close":4982},685.74,685.76,679.25,680.73,{"symbol":4062,"time":1138,"open":4984,"high":4985,"low":4986,"close":4828},688.17,688.88,679.17,{"symbol":4062,"time":1144,"open":4988,"high":4989,"low":4990,"close":4991},685.14,689.25,682.17,689.17,{"symbol":4062,"time":1150,"open":4993,"high":4994,"low":4730,"close":4995},682.56,688.97,687.57,{"symbol":4062,"time":1156,"open":4997,"high":4998,"low":4999,"close":5000},683.15,685.39,682.59,683.04,{"symbol":4062,"time":1162,"open":5002,"high":5003,"low":5004,"close":5005},686.59,686.64,681.57,683.63,{"symbol":4062,"time":1167,"open":5007,"high":5008,"low":5009,"close":5010},685.47,688.39,684.58,685.69,{"symbol":4062,"time":1172,"open":5012,"high":5013,"low":5014,"close":5015},685.3,685.37,681.34,684.39,{"symbol":4062,"time":1178,"open":5017,"high":5018,"low":5019,"close":5020},680.57,684.91,679.69,683.89,{"symbol":4062,"time":1183,"open":4931,"high":5022,"low":5023,"close":5024},683.82,679.33,681.53,{"symbol":4062,"time":1189,"open":5026,"high":5027,"low":5028,"close":5029},678.81,682.99,678.74,680.27,{"symbol":4062,"time":1195,"open":5031,"high":5032,"low":5033,"close":5034},680.86,683.67,680.5,683.39,{"symbol":4062,"time":1201,"open":5036,"high":5037,"low":5038,"close":5039},677.63,681.7,676.72,679.68,{"symbol":4062,"time":1207,"open":5041,"high":5042,"low":5043,"close":5044},668.63,676.21,664.48,675.02,{"symbol":4062,"time":1213,"open":5046,"high":5047,"low":5048,"close":5049},662.69,670.06,661.59,668.73,{"symbol":4062,"time":1219,"open":5051,"high":5052,"low":5053,"close":5054},655.05,664.55,650.85,659.03,{"symbol":4062,"time":1225,"open":5056,"high":5057,"low":5058,"close":5059},672.91,675.56,651.89,652.53,{"symbol":4062,"time":1230,"open":5061,"high":5062,"low":5063,"close":5064},660.78,667.34,658.75,662.63,{"symbol":4062,"time":1235,"open":5066,"high":5067,"low":4622,"close":5068},662.1,665.12,660.08,{"symbol":4062,"time":1240,"open":4689,"high":5070,"low":5071,"close":5072},673.71,662.17,665.67,{"symbol":4062,"time":1245,"open":5074,"high":5075,"low":5076,"close":5077},665.38,675.66,663.27,671.93,{"symbol":4062,"time":1251,"open":5033,"high":5031,"low":5079,"close":5080},670.52,672.04,{"symbol":4062,"time":1257,"open":5082,"high":5083,"low":5084,"close":5085},684.79,684.96,680.95,683.38,{"symbol":4062,"time":1263,"open":5087,"high":5088,"low":5089,"close":5090},679.95,683.57,678.73,683,{"symbol":4062,"time":1269,"open":5092,"high":5093,"low":5094,"close":5095},677.24,682.18,675.03,681.44,{"symbol":4062,"time":1275,"open":5097,"high":5098,"low":5099,"close":5100},667.91,671.08,661.21,670.97,{"symbol":4062,"time":1279,"open":4963,"high":5102,"low":5103,"close":5104},677.38,668.72,670.31,{"symbol":4062,"time":1285,"open":4976,"high":5031,"low":5106,"close":4707},674.17,{"symbol":4062,"time":1291,"open":4723,"high":5108,"low":5109,"close":5110},679.96,674.58,675.24,{"symbol":4062,"time":1297,"open":5112,"high":5113,"low":5114,"close":5115},685.67,685.8,679.94,683.34,{"symbol":4062,"time":1303,"open":5117,"high":5118,"low":5119,"close":5120},685.04,685.08,679.24,682.06,{"symbol":4062,"time":1309,"open":5122,"high":5123,"low":5124,"close":5124},683.9,685.94,679.83,{"symbol":4062,"time":1315,"open":5126,"high":5127,"low":5128,"close":5129},688.72,689.7,682.87,687.39,{"symbol":4062,"time":1321,"open":5131,"high":5132,"low":4846,"close":5133},687.05,688.91,687.06,{"symbol":4062,"time":1326,"open":5135,"high":5136,"low":5137,"close":5138},682.73,685.54,682.12,685.24,{"symbol":4062,"time":1332,"open":5140,"high":5141,"low":5142,"close":5143},676.46,678.47,675.65,677.25,{"symbol":4062,"time":1338,"open":5145,"high":5146,"low":5147,"close":5148},668.12,672.71,667.8,671.76,{"symbol":4062,"time":1344,"open":5150,"high":5150,"low":5151,"close":5147},672,663.3,{"symbol":4062,"time":1350,"open":5153,"high":5154,"low":5155,"close":5156},671.44,672.99,669.98,671.29,{"symbol":4062,"time":1356,"open":5158,"high":5159,"low":5160,"close":5161},667.32,672.21,667.27,671.3,{"symbol":4062,"time":1362,"open":5163,"high":5164,"low":5165,"close":5166},659.5,665.76,658.14,664.39,{"symbol":4062,"time":1368,"open":5168,"high":5169,"low":5170,"close":5171},666.82,668.71,657.11,660.64,{"symbol":4062,"time":1374,"open":5168,"high":5173,"low":4625,"close":5174},670.23,665.17,{"symbol":4062,"time":1380,"open":5176,"high":5177,"low":5178,"close":5179},657.17,665.83,653.17,662.23,{"symbol":4062,"time":1386,"open":5181,"high":5182,"low":5183,"close":5184},660.65,665.13,659.77,663.04,{"symbol":4062,"time":1391,"open":5186,"high":5187,"low":5188,"close":5189},672.13,673.95,652.84,653.02,{"symbol":4062,"time":1396,"open":5191,"high":5192,"low":5193,"close":4702},673.53,673.94,669.21,{"symbol":4062,"time":1402,"open":5195,"high":5196,"low":5197,"close":5198},670.25,673.21,669.42,673.11,{"symbol":4062,"time":1408,"open":5200,"high":5154,"low":5201,"close":5202},672.54,667.67,669.12,{"symbol":4062,"time":1414,"open":5204,"high":5205,"low":5206,"close":5207},671.62,672.51,669.46,671.61,{"symbol":4062,"time":1420,"open":5209,"high":5210,"low":5211,"close":5193},669.99,672.68,668.16,{"symbol":4062,"time":1425,"open":5213,"high":5214,"low":5215,"close":5216},670.45,670.57,666.78,669.22,{"symbol":4062,"time":1429,"open":5218,"high":5219,"low":5220,"close":5221},663.17,669.37,663.06,668.45,{"symbol":4062,"time":1434,"open":5223,"high":5224,"low":5225,"close":5226},662.93,666.65,661.61,666.18,{"symbol":4062,"time":1437,"open":5228,"high":5229,"low":5230,"close":5231},664.36,665.28,661.86,663.68,{"symbol":4062,"time":1442,"open":5233,"high":5234,"low":5235,"close":5236},659.51,662.37,657.88,661.82,{"symbol":4062,"time":1447,"open":5238,"high":5239,"low":5240,"close":5241},657.94,659.41,654.41,658.05,{"symbol":4062,"time":1452,"open":5243,"high":5244,"low":5245,"close":5246},664.51,664.61,659.67,661.1,{"symbol":4062,"time":1456,"open":5248,"high":5062,"low":5249,"close":5250},666.72,661.98,663.21,{"symbol":4062,"time":1462,"open":5252,"high":5253,"low":5071,"close":5254},662.2,667.29,666.84,{"symbol":4062,"time":1468,"open":5256,"high":5052,"low":5257,"close":5258},662.33,660.37,663.7,{"symbol":4062,"time":1473,"open":5260,"high":5261,"low":5262,"close":5263},661.89,664.89,660.27,662.26,{"symbol":4062,"time":1479,"open":5265,"high":5266,"low":5267,"close":5268},660.01,661.72,654.3,659.18,{"symbol":4062,"time":1485,"open":5270,"high":5271,"low":5272,"close":5273},661.47,661.78,659.21,660,{"symbol":4062,"time":1490,"open":5275,"high":5276,"low":5277,"close":5278},659.64,661.04,659.34,660.91,{"symbol":4062,"time":1496,"open":5280,"high":5281,"low":5282,"close":5283},657.6,659.11,656.9,657.41,{"symbol":4062,"time":1500,"open":5285,"high":5286,"low":5287,"close":5288},654.18,658.33,653.59,657.63,{"symbol":4062,"time":1506,"open":5290,"high":5291,"low":5292,"close":5293},653.62,654.55,650.63,652.21,{"symbol":4062,"time":1511,"open":5295,"high":5296,"low":5297,"close":5298},648.97,650.86,647.22,650.33,{"symbol":4062,"time":1517,"open":5300,"high":5301,"low":5302,"close":5303},648.62,649.84,647.23,648.83,{"symbol":4062,"time":1522,"open":5305,"high":5293,"low":5306,"close":5307},651.48,643.33,647.24,{"symbol":4062,"time":1528,"open":5309,"high":5310,"low":5311,"close":5312},644.42,649.15,643.51,649.12,{"symbol":4062,"time":1534,"open":5314,"high":5315,"low":5316,"close":5317},642.67,644.21,640.46,643.74,{"symbol":4062,"time":1539,"open":5319,"high":5320,"low":5321,"close":5322},637.5,640.49,634.92,640.27,{"symbol":4062,"time":1545,"open":5324,"high":5325,"low":5326,"close":5327},647.47,647.84,643.14,645.05,{"symbol":4062,"time":1550,"open":5307,"high":5329,"low":5330,"close":5331},649.48,645.34,648.92,{"symbol":4062,"time":1556,"open":5333,"high":5334,"low":5309,"close":5335},644.57,647.37,646.63,[5337,5341,5345,5348,5349,5351,5354,5356,5358,5360,5362,5364,5366,5368,5370,5372,5373,5375,5377,5379,5381,5383,5385,5388,5391,5394,5395,5397,5399,5401,5403,5405,5407,5408,5410,5412,5414,5416,5418,5420,5422,5424,5425,5427,5429,5430,5432,5434,5436,5438,5440,5442],{"time":84,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5338,"trading_system":5339,"datetime":5340},"BULLISH","MACD","2026-09-03 00:00:00",{"time":148,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5339,"datetime":5344},"False","BEARISH","2026-08-19 00:00:00",{"time":213,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5338,"trading_system":5346,"datetime":5347},"CCI","2026-08-04 00:00:00",{"time":213,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5338,"trading_system":5339,"datetime":5347},{"time":291,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5346,"datetime":5350},"2026-07-16 00:00:00",{"time":356,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5338,"trading_system":5352,"datetime":5353},"ADX","2026-06-30 00:00:00",{"time":392,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5352,"datetime":5355},"2026-06-22 00:00:00",{"time":434,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5339,"datetime":5357},"2026-06-10 00:00:00",{"time":503,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5338,"trading_system":5339,"datetime":5359},"2026-05-22 00:00:00",{"time":527,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5339,"datetime":5361},"2026-05-18 00:00:00",{"time":571,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5338,"trading_system":5339,"datetime":5363},"2026-05-06 00:00:00",{"time":595,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5339,"datetime":5365},"2026-04-30 00:00:00",{"time":636,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5338,"trading_system":5352,"datetime":5367},"2026-04-21 00:00:00",{"time":653,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5338,"trading_system":5339,"datetime":5369},"2026-04-16 00:00:00",{"time":659,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5352,"datetime":5371},"2026-04-15 00:00:00",{"time":659,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5339,"datetime":5371},{"time":671,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5338,"trading_system":5339,"datetime":5374},"2026-04-13 00:00:00",{"time":677,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5339,"datetime":5376},"2026-04-10 00:00:00",{"time":689,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5338,"trading_system":5339,"datetime":5378},"2026-04-08 00:00:00",{"time":718,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5339,"datetime":5380},"2026-03-31 00:00:00",{"time":760,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5338,"trading_system":5352,"datetime":5382},"2026-03-20 00:00:00",{"time":765,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5352,"datetime":5384},"2026-03-19 00:00:00",{"time":835,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5386,"datetime":5387},"RSI","2026-03-03 00:00:00",{"time":841,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5338,"trading_system":5389,"datetime":5390},"MA","2026-03-02 00:00:00",{"time":918,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5338,"trading_system":5392,"datetime":5393},"BollingerBands","2026-02-10 00:00:00",{"time":918,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5338,"trading_system":5346,"datetime":5393},{"time":948,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5338,"trading_system":5352,"datetime":5396},"2026-02-03 00:00:00",{"time":960,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5352,"datetime":5398},"2026-01-30 00:00:00",{"time":964,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5338,"trading_system":5352,"datetime":5400},"2026-01-29 00:00:00",{"time":970,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5338,"trading_system":5339,"datetime":5402},"2026-01-28 00:00:00",{"time":1057,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5339,"datetime":5404},"2026-01-05 00:00:00",{"time":1063,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5338,"trading_system":5339,"datetime":5406},"2026-01-02 00:00:00",{"time":1063,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5338,"trading_system":5386,"datetime":5406},{"time":1115,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5339,"datetime":5409},"2025-12-18 00:00:00",{"time":1121,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5352,"datetime":5411},"2025-12-17 00:00:00",{"time":1156,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5386,"datetime":5413},"2025-12-09 00:00:00",{"time":1172,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5338,"trading_system":5352,"datetime":5415},"2025-12-04 00:00:00",{"time":1189,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5338,"trading_system":5339,"datetime":5417},"2025-12-01 00:00:00",{"time":1201,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5338,"trading_system":5386,"datetime":5419},"2025-11-26 00:00:00",{"time":1219,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5389,"datetime":5421},"2025-11-21 00:00:00",{"time":1263,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5352,"datetime":5423},"2025-11-11 00:00:00",{"time":1263,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5392,"datetime":5423},{"time":1269,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5338,"trading_system":5352,"datetime":5426},"2025-11-10 00:00:00",{"time":1275,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5352,"datetime":5428},"2025-11-07 00:00:00",{"time":1275,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5346,"datetime":5428},{"time":1291,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5339,"datetime":5431},"2025-11-04 00:00:00",{"time":1326,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5338,"trading_system":5339,"datetime":5433},"2025-10-27 00:00:00",{"time":1362,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5339,"datetime":5435},"2025-10-17 00:00:00",{"time":1420,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5338,"trading_system":5389,"datetime":5437},"2025-10-03 00:00:00",{"time":1434,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5338,"trading_system":5392,"datetime":5439},"2025-09-30 00:00:00",{"time":1452,"symbol":5,"current_signal":5342,"signal_change":23,"signal_type":5343,"trading_system":5386,"datetime":5441},"2025-09-24 00:00:00",{"time":1456,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5338,"trading_system":5352,"datetime":5443},"2025-09-23 00:00:00",[5445,5451,5457,5463,5468,5474,5479,5484,5489,5493,5498,5503,5508,5512,5517,5522,5526,5531,5536,5541,5546,5551,5556,5561,5566,5571,5576,5581,5586,5591,5596,5601,5606,5611,5616,5621,5626,5631,5636,5641,5646,5651,5656,5661,5666,5671,5676,5681,5686,5691,5696,5701,5706,5711,5715,5721,5727,5733,5739,5745,5751,5757,5763,5769,5775,5781,5786,5792,5798,5804,5810,5816,5822,5828,5834,5840,5846,5852,5858,5864,5870,5876,5882,5888,5894,5900,5906,5911,5916,5922,5928,5934,5940,5946],{"symbol":5,"form":5446,"filingdate":782,"primarydocument":5447,"accessionnumber":5448,"filing_url":5449,"sec_url":5450},"10-K","dell-20260130.htm","0001571996-26-000008","https://www.sec.gov/Archives/edgar/data/1571996/000157199626000008/dell-20260130.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199626000008/0001571996-26-000008-index.htm",{"symbol":5,"form":5452,"filingdate":852,"primarydocument":5453,"accessionnumber":5454,"filing_url":5455,"sec_url":5456},"8-K","dell-20260226.htm","0001571996-26-000003","https://www.sec.gov/Archives/edgar/data/1571996/000157199626000003/dell-20260226.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199626000003/0001571996-26-000003-index.htm",{"symbol":5,"form":5458,"filingdate":1156,"primarydocument":5459,"accessionnumber":5460,"filing_url":5461,"sec_url":5462},"10-Q","dell-20251031.htm","0001571996-25-000127","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000127/dell-20251031.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000127/0001571996-25-000127-index.htm",{"symbol":5,"form":5452,"filingdate":1207,"primarydocument":5464,"accessionnumber":5465,"filing_url":5466,"sec_url":5467},"dell-20251125.htm","0001571996-25-000118","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000118/dell-20251125.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000118/0001571996-25-000118-index.htm",{"symbol":5,"form":5469,"filingdate":1207,"primarydocument":5470,"accessionnumber":5471,"filing_url":5472,"sec_url":5473},"8-K/A","dell-20250905.htm","0001571996-25-000120","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000120/dell-20250905.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000120/0001571996-25-000120-index.htm",{"symbol":5,"form":5469,"filingdate":1362,"primarydocument":5475,"accessionnumber":5476,"filing_url":5477,"sec_url":5478},"dell-20250807.htm","0001571996-25-000114","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000114/dell-20250807.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000114/0001571996-25-000114-index.htm",{"symbol":5,"form":5452,"filingdate":1408,"primarydocument":5480,"accessionnumber":5481,"filing_url":5482,"sec_url":5483},"d55706d8k.htm","0001193125-25-232662","https://www.sec.gov/Archives/edgar/data/1571996/000119312525232662/d55706d8k.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312525232662/0001193125-25-232662-index.htm",{"symbol":5,"form":5452,"filingdate":1414,"primarydocument":5485,"accessionnumber":5486,"filing_url":5487,"sec_url":5488},"d50652d8k.htm","0001193125-25-231904","https://www.sec.gov/Archives/edgar/data/1571996/000119312525231904/d50652d8k.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312525231904/0001193125-25-231904-index.htm",{"symbol":5,"form":5469,"filingdate":1425,"primarydocument":5470,"accessionnumber":5490,"filing_url":5491,"sec_url":5492},"0001571996-25-000112","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000112/dell-20250905.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000112/0001571996-25-000112-index.htm",{"symbol":5,"form":5452,"filingdate":1425,"primarydocument":5494,"accessionnumber":5495,"filing_url":5496,"sec_url":5497},"dell-20250930.htm","0001571996-25-000111","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000111/dell-20250930.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000111/0001571996-25-000111-index.htm",{"symbol":5,"form":5452,"filingdate":1442,"primarydocument":5499,"accessionnumber":5500,"filing_url":5501,"sec_url":5502},"dell-20250922.htm","0001571996-25-000107","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000107/dell-20250922.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000107/0001571996-25-000107-index.htm",{"symbol":5,"form":5452,"filingdate":1456,"primarydocument":5504,"accessionnumber":5505,"filing_url":5506,"sec_url":5507},"d66554d8k.htm","0001193125-25-213629","https://www.sec.gov/Archives/edgar/data/1571996/000119312525213629/d66554d8k.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312525213629/0001193125-25-213629-index.htm",{"symbol":5,"form":5452,"filingdate":1517,"primarydocument":5470,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"0001571996-25-000104","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000104/dell-20250905.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000104/0001571996-25-000104-index.htm",{"symbol":5,"form":5458,"filingdate":1517,"primarydocument":5513,"accessionnumber":5514,"filing_url":5515,"sec_url":5516},"dell-20250801.htm","0001571996-25-000102","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000102/dell-20250801.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000102/0001571996-25-000102-index.htm",{"symbol":5,"form":5452,"filingdate":1550,"primarydocument":5518,"accessionnumber":5519,"filing_url":5520,"sec_url":5521},"dell-20250828.htm","0001571996-25-000096","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000096/dell-20250828.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000096/0001571996-25-000096-index.htm",{"symbol":5,"form":5452,"filingdate":1615,"primarydocument":5475,"accessionnumber":5523,"filing_url":5524,"sec_url":5525},"0001571996-25-000093","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000093/dell-20250807.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000093/0001571996-25-000093-index.htm",{"symbol":5,"form":5452,"filingdate":1712,"primarydocument":5527,"accessionnumber":5528,"filing_url":5529,"sec_url":5530},"dell-20250710.htm","0001571996-25-000081","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000081/dell-20250710.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000081/0001571996-25-000081-index.htm",{"symbol":5,"form":5452,"filingdate":1763,"primarydocument":5532,"accessionnumber":5533,"filing_url":5534,"sec_url":5535},"dell-20250626.htm","0001571996-25-000078","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000078/dell-20250626.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000078/0001571996-25-000078-index.htm",{"symbol":5,"form":5458,"filingdate":1834,"primarydocument":5537,"accessionnumber":5538,"filing_url":5539,"sec_url":5540},"dell-20250502.htm","0001571996-25-000063","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000063/dell-20250502.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000063/0001571996-25-000063-index.htm",{"symbol":5,"form":5452,"filingdate":1879,"primarydocument":5542,"accessionnumber":5543,"filing_url":5544,"sec_url":5545},"dell-20250529.htm","0001571996-25-000046","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000046/dell-20250529.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000046/0001571996-25-000046-index.htm",{"symbol":5,"form":5452,"filingdate":2103,"primarydocument":5547,"accessionnumber":5548,"filing_url":5549,"sec_url":5550},"d848892d8k.htm","0001193125-25-070461","https://www.sec.gov/Archives/edgar/data/1571996/000119312525070461/d848892d8k.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312525070461/0001193125-25-070461-index.htm",{"symbol":5,"form":5452,"filingdate":2121,"primarydocument":5552,"accessionnumber":5553,"filing_url":5554,"sec_url":5555},"d906514d8k.htm","0001193125-25-065594","https://www.sec.gov/Archives/edgar/data/1571996/000119312525065594/d906514d8k.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312525065594/0001193125-25-065594-index.htm",{"symbol":5,"form":5446,"filingdate":2133,"primarydocument":5557,"accessionnumber":5558,"filing_url":5559,"sec_url":5560},"dell-20250131.htm","0001571996-25-000034","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000034/dell-20250131.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000034/0001571996-25-000034-index.htm",{"symbol":5,"form":5452,"filingdate":2236,"primarydocument":5562,"accessionnumber":5563,"filing_url":5564,"sec_url":5565},"dell-20250227.htm","0001571996-25-000014","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000014/dell-20250227.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000014/0001571996-25-000014-index.htm",{"symbol":5,"form":5452,"filingdate":2397,"primarydocument":5567,"accessionnumber":5568,"filing_url":5569,"sec_url":5570},"dell-20250108.htm","0001571996-25-000004","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000004/dell-20250108.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000004/0001571996-25-000004-index.htm",{"symbol":5,"form":5458,"filingdate":2504,"primarydocument":5572,"accessionnumber":5573,"filing_url":5574,"sec_url":5575},"dell-20241101.htm","0001571996-24-000143","https://www.sec.gov/Archives/edgar/data/1571996/000157199624000143/dell-20241101.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199624000143/0001571996-24-000143-index.htm",{"symbol":5,"form":5452,"filingdate":2531,"primarydocument":5577,"accessionnumber":5578,"filing_url":5579,"sec_url":5580},"dell-20241129.htm","0001571996-24-000136","https://www.sec.gov/Archives/edgar/data/1571996/000157199624000136/dell-20241129.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199624000136/0001571996-24-000136-index.htm",{"symbol":5,"form":5452,"filingdate":2553,"primarydocument":5582,"accessionnumber":5583,"filing_url":5584,"sec_url":5585},"dell-20241126.htm","0001571996-24-000130","https://www.sec.gov/Archives/edgar/data/1571996/000157199624000130/dell-20241126.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199624000130/0001571996-24-000130-index.htm",{"symbol":5,"form":5452,"filingdate":2733,"primarydocument":5587,"accessionnumber":5588,"filing_url":5589,"sec_url":5590},"d887607d8k.htm","0001193125-24-234446","https://www.sec.gov/Archives/edgar/data/1571996/000119312524234446/d887607d8k.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312524234446/0001193125-24-234446-index.htm",{"symbol":5,"form":5452,"filingdate":2752,"primarydocument":5592,"accessionnumber":5593,"filing_url":5594,"sec_url":5595},"d802942d8k.htm","0001193125-24-231195","https://www.sec.gov/Archives/edgar/data/1571996/000119312524231195/d802942d8k.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312524231195/0001193125-24-231195-index.htm",{"symbol":5,"form":5452,"filingdate":2796,"primarydocument":5597,"accessionnumber":5598,"filing_url":5599,"sec_url":5600},"dell-20240917.htm","0001571996-24-000105","https://www.sec.gov/Archives/edgar/data/1571996/000157199624000105/dell-20240917.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199624000105/0001571996-24-000105-index.htm",{"symbol":5,"form":5458,"filingdate":2831,"primarydocument":5602,"accessionnumber":5603,"filing_url":5604,"sec_url":5605},"dell-20240802.htm","0001571996-24-000090","https://www.sec.gov/Archives/edgar/data/1571996/000157199624000090/dell-20240802.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199624000090/0001571996-24-000090-index.htm",{"symbol":5,"form":5452,"filingdate":2868,"primarydocument":5607,"accessionnumber":5608,"filing_url":5609,"sec_url":5610},"dell-20240829.htm","0001571996-24-000081","https://www.sec.gov/Archives/edgar/data/1571996/000157199624000081/dell-20240829.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199624000081/0001571996-24-000081-index.htm",{"symbol":5,"form":5452,"filingdate":3030,"primarydocument":5612,"accessionnumber":5613,"filing_url":5614,"sec_url":5615},"d854251d8k.htm","0001193125-24-178608","https://www.sec.gov/Archives/edgar/data/1571996/000119312524178608/d854251d8k.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312524178608/0001193125-24-178608-index.htm",{"symbol":5,"form":5452,"filingdate":3065,"primarydocument":5617,"accessionnumber":5618,"filing_url":5619,"sec_url":5620},"dell-20240627.htm","0001571996-24-000074","https://www.sec.gov/Archives/edgar/data/1571996/000157199624000074/dell-20240627.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199624000074/0001571996-24-000074-index.htm",{"symbol":5,"form":5458,"filingdate":3139,"primarydocument":5622,"accessionnumber":5623,"filing_url":5624,"sec_url":5625},"dell-20240503.htm","0001571996-24-000062","https://www.sec.gov/Archives/edgar/data/1571996/000157199624000062/dell-20240503.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199624000062/0001571996-24-000062-index.htm",{"symbol":5,"form":5452,"filingdate":3143,"primarydocument":5627,"accessionnumber":5628,"filing_url":5629,"sec_url":5630},"dell-20240604.htm","0001571996-24-000059","https://www.sec.gov/Archives/edgar/data/1571996/000157199624000059/dell-20240604.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199624000059/0001571996-24-000059-index.htm",{"symbol":5,"form":5452,"filingdate":3173,"primarydocument":5632,"accessionnumber":5633,"filing_url":5634,"sec_url":5635},"dell-20240530.htm","0001571996-24-000050","https://www.sec.gov/Archives/edgar/data/1571996/000157199624000050/dell-20240530.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199624000050/0001571996-24-000050-index.htm",{"symbol":5,"form":5452,"filingdate":3378,"primarydocument":5637,"accessionnumber":5638,"filing_url":5639,"sec_url":5640},"dell-20240320.htm","0001571996-24-000038","https://www.sec.gov/Archives/edgar/data/1571996/000157199624000038/dell-20240320.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199624000038/0001571996-24-000038-index.htm",{"symbol":5,"form":5446,"filingdate":3381,"primarydocument":5642,"accessionnumber":5643,"filing_url":5644,"sec_url":5645},"dell-20240202.htm","0001571996-24-000036","https://www.sec.gov/Archives/edgar/data/1571996/000157199624000036/dell-20240202.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199624000036/0001571996-24-000036-index.htm",{"symbol":5,"form":5452,"filingdate":3402,"primarydocument":5647,"accessionnumber":5648,"filing_url":5649,"sec_url":5650},"d772920d8k.htm","0001193125-24-070193","https://www.sec.gov/Archives/edgar/data/1571996/000119312524070193/d772920d8k.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312524070193/0001193125-24-070193-index.htm",{"symbol":5,"form":5452,"filingdate":3437,"primarydocument":5652,"accessionnumber":5653,"filing_url":5654,"sec_url":5655},"dell-20240303.htm","0001571996-24-000012","https://www.sec.gov/Archives/edgar/data/1571996/000157199624000012/dell-20240303.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199624000012/0001571996-24-000012-index.htm",{"symbol":5,"form":5452,"filingdate":3441,"primarydocument":5657,"accessionnumber":5658,"filing_url":5659,"sec_url":5660},"d794419d8k.htm","0001193125-24-059631","https://www.sec.gov/Archives/edgar/data/1571996/000119312524059631/d794419d8k.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312524059631/0001193125-24-059631-index.htm",{"symbol":5,"form":5452,"filingdate":3460,"primarydocument":5662,"accessionnumber":5663,"filing_url":5664,"sec_url":5665},"dell-20240229.htm","0001571996-24-000008","https://www.sec.gov/Archives/edgar/data/1571996/000157199624000008/dell-20240229.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199624000008/0001571996-24-000008-index.htm",{"symbol":5,"form":5452,"filingdate":3578,"primarydocument":5667,"accessionnumber":5668,"filing_url":5669,"sec_url":5670},"dell-20240125.htm","0001571996-24-000004","https://www.sec.gov/Archives/edgar/data/1571996/000157199624000004/dell-20240125.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199624000004/0001571996-24-000004-index.htm",{"symbol":5,"form":5452,"filingdate":3618,"primarydocument":5672,"accessionnumber":5673,"filing_url":5674,"sec_url":5675},"dell-20240116.htm","0001571996-24-000002","https://www.sec.gov/Archives/edgar/data/1571996/000157199624000002/dell-20240116.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199624000002/0001571996-24-000002-index.htm",{"symbol":5,"form":5452,"filingdate":3732,"primarydocument":5677,"accessionnumber":5678,"filing_url":5679,"sec_url":5680},"d625155d8k.htm","0001193125-23-297664","https://www.sec.gov/Archives/edgar/data/1571996/000119312523297664/d625155d8k.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312523297664/0001193125-23-297664-index.htm",{"symbol":5,"form":5458,"filingdate":3765,"primarydocument":5682,"accessionnumber":5683,"filing_url":5684,"sec_url":5685},"dell-20231103.htm","0001571996-23-000046","https://www.sec.gov/Archives/edgar/data/1571996/000157199623000046/dell-20231103.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199623000046/0001571996-23-000046-index.htm",{"symbol":5,"form":5452,"filingdate":3780,"primarydocument":5687,"accessionnumber":5688,"filing_url":5689,"sec_url":5690},"dell-20231201.htm","0001571996-23-000042","https://www.sec.gov/Archives/edgar/data/1571996/000157199623000042/dell-20231201.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199623000042/0001571996-23-000042-index.htm",{"symbol":5,"form":5452,"filingdate":3786,"primarydocument":5692,"accessionnumber":5693,"filing_url":5694,"sec_url":5695},"d56618d8k.htm","0001193125-23-288428","https://www.sec.gov/Archives/edgar/data/1571996/000119312523288428/d56618d8k.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312523288428/0001193125-23-288428-index.htm",{"symbol":5,"form":5452,"filingdate":3798,"primarydocument":5697,"accessionnumber":5698,"filing_url":5699,"sec_url":5700},"dell-20231130.htm","0001571996-23-000039","https://www.sec.gov/Archives/edgar/data/1571996/000157199623000039/dell-20231130.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199623000039/0001571996-23-000039-index.htm",{"symbol":5,"form":5452,"filingdate":4009,"primarydocument":5702,"accessionnumber":5703,"filing_url":5704,"sec_url":5705},"d541426d8k.htm","0001193125-23-251131","https://www.sec.gov/Archives/edgar/data/1571996/000119312523251131/d541426d8k.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312523251131/0001193125-23-251131-index.htm",{"symbol":5,"form":5469,"filingdate":4023,"primarydocument":5707,"accessionnumber":5708,"filing_url":5709,"sec_url":5710},"dell-20230920.htm","0001571996-23-000036","https://www.sec.gov/Archives/edgar/data/1571996/000157199623000036/dell-20230920.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199623000036/0001571996-23-000036-index.htm",{"symbol":5,"form":5452,"filingdate":4041,"primarydocument":5707,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"0001571996-23-000034","https://www.sec.gov/Archives/edgar/data/1571996/000157199623000034/dell-20230920.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199623000034/0001571996-23-000034-index.htm",{"symbol":5,"form":5458,"filingdate":5716,"primarydocument":5717,"accessionnumber":5718,"filing_url":5719,"sec_url":5720},"2023-09-12","dell-20230804.htm","0001571996-23-000032","https://www.sec.gov/Archives/edgar/data/1571996/000157199623000032/dell-20230804.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199623000032/0001571996-23-000032-index.htm",{"symbol":5,"form":5452,"filingdate":5722,"primarydocument":5723,"accessionnumber":5724,"filing_url":5725,"sec_url":5726},"2023-08-31","dell-20230831.htm","0001571996-23-000029","https://www.sec.gov/Archives/edgar/data/1571996/000157199623000029/dell-20230831.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199623000029/0001571996-23-000029-index.htm",{"symbol":5,"form":5469,"filingdate":5728,"primarydocument":5729,"accessionnumber":5730,"filing_url":5731,"sec_url":5732},"2023-08-09","dell-20230226.htm","0001571996-23-000026","https://www.sec.gov/Archives/edgar/data/1571996/000157199623000026/dell-20230226.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199623000026/0001571996-23-000026-index.htm",{"symbol":5,"form":5452,"filingdate":5734,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"2023-07-28","dell-20230727.htm","0001571996-23-000024","https://www.sec.gov/Archives/edgar/data/1571996/000157199623000024/dell-20230727.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199623000024/0001571996-23-000024-index.htm",{"symbol":5,"form":5452,"filingdate":5740,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"2023-07-13","d533731d8k.htm","0001193125-23-186639","https://www.sec.gov/Archives/edgar/data/1571996/000119312523186639/d533731d8k.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312523186639/0001193125-23-186639-index.htm",{"symbol":5,"form":5452,"filingdate":5746,"primarydocument":5747,"accessionnumber":5748,"filing_url":5749,"sec_url":5750},"2023-06-30","d475980d8k.htm","0001193125-23-180570","https://www.sec.gov/Archives/edgar/data/1571996/000119312523180570/d475980d8k.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312523180570/0001193125-23-180570-index.htm",{"symbol":5,"form":5452,"filingdate":5752,"primarydocument":5753,"accessionnumber":5754,"filing_url":5755,"sec_url":5756},"2023-06-22","dell-20230620.htm","0001571996-23-000021","https://www.sec.gov/Archives/edgar/data/1571996/000157199623000021/dell-20230620.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199623000021/0001571996-23-000021-index.htm",{"symbol":5,"form":5452,"filingdate":5758,"primarydocument":5759,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"2023-06-15","d505540d8k.htm","0001193125-23-167472","https://www.sec.gov/Archives/edgar/data/1571996/000119312523167472/d505540d8k.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312523167472/0001193125-23-167472-index.htm",{"symbol":5,"form":5458,"filingdate":5764,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"2023-06-12","dell-20230505.htm","0001571996-23-000019","https://www.sec.gov/Archives/edgar/data/1571996/000157199623000019/dell-20230505.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199623000019/0001571996-23-000019-index.htm",{"symbol":5,"form":5452,"filingdate":5770,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"2023-06-01","dell-20230601.htm","0001571996-23-000014","https://www.sec.gov/Archives/edgar/data/1571996/000157199623000014/dell-20230601.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199623000014/0001571996-23-000014-index.htm",{"symbol":5,"form":5446,"filingdate":5776,"primarydocument":5777,"accessionnumber":5778,"filing_url":5779,"sec_url":5780},"2023-03-30","dell-20230203.htm","0001571996-23-000007","https://www.sec.gov/Archives/edgar/data/1571996/000157199623000007/dell-20230203.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199623000007/0001571996-23-000007-index.htm",{"symbol":5,"form":5452,"filingdate":5782,"primarydocument":5729,"accessionnumber":5783,"filing_url":5784,"sec_url":5785},"2023-03-02","0001571996-23-000002","https://www.sec.gov/Archives/edgar/data/1571996/000157199623000002/dell-20230226.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199623000002/0001571996-23-000002-index.htm",{"symbol":5,"form":5452,"filingdate":5787,"primarydocument":5788,"accessionnumber":5789,"filing_url":5790,"sec_url":5791},"2023-02-06","d459652d8k.htm","0001193125-23-024781","https://www.sec.gov/Archives/edgar/data/1571996/000119312523024781/d459652d8k.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312523024781/0001193125-23-024781-index.htm",{"symbol":5,"form":5452,"filingdate":5793,"primarydocument":5794,"accessionnumber":5795,"filing_url":5796,"sec_url":5797},"2023-01-24","d453590d8k.htm","0001193125-23-014260","https://www.sec.gov/Archives/edgar/data/1571996/000119312523014260/d453590d8k.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312523014260/0001193125-23-014260-index.htm",{"symbol":5,"form":5452,"filingdate":5799,"primarydocument":5800,"accessionnumber":5801,"filing_url":5802,"sec_url":5803},"2023-01-11","d449158d8k.htm","0001193125-23-006528","https://www.sec.gov/Archives/edgar/data/1571996/000119312523006528/d449158d8k.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312523006528/0001193125-23-006528-index.htm",{"symbol":5,"form":5458,"filingdate":5805,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"2022-12-05","dell-20221028.htm","0001571996-22-000044","https://www.sec.gov/Archives/edgar/data/1571996/000157199622000044/dell-20221028.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199622000044/0001571996-22-000044-index.htm",{"symbol":5,"form":5452,"filingdate":5811,"primarydocument":5812,"accessionnumber":5813,"filing_url":5814,"sec_url":5815},"2022-11-21","dell-20221121.htm","0001571996-22-000041","https://www.sec.gov/Archives/edgar/data/1571996/000157199622000041/dell-20221121.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199622000041/0001571996-22-000041-index.htm",{"symbol":5,"form":5452,"filingdate":5817,"primarydocument":5818,"accessionnumber":5819,"filing_url":5820,"sec_url":5821},"2022-11-16","dell-20221115.htm","0001571996-22-000038","https://www.sec.gov/Archives/edgar/data/1571996/000157199622000038/dell-20221115.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199622000038/0001571996-22-000038-index.htm",{"symbol":5,"form":5458,"filingdate":5823,"primarydocument":5824,"accessionnumber":5825,"filing_url":5826,"sec_url":5827},"2022-09-01","dell-20220729.htm","0001571996-22-000031","https://www.sec.gov/Archives/edgar/data/1571996/000157199622000031/dell-20220729.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199622000031/0001571996-22-000031-index.htm",{"symbol":5,"form":5452,"filingdate":5829,"primarydocument":5830,"accessionnumber":5831,"filing_url":5832,"sec_url":5833},"2022-08-25","dell-20220825.htm","0001571996-22-000028","https://www.sec.gov/Archives/edgar/data/1571996/000157199622000028/dell-20220825.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199622000028/0001571996-22-000028-index.htm",{"symbol":5,"form":5452,"filingdate":5835,"primarydocument":5836,"accessionnumber":5837,"filing_url":5838,"sec_url":5839},"2022-07-18","d360515d8k.htm","0001193125-22-196334","https://www.sec.gov/Archives/edgar/data/1571996/000119312522196334/d360515d8k.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312522196334/0001193125-22-196334-index.htm",{"symbol":5,"form":5452,"filingdate":5841,"primarydocument":5842,"accessionnumber":5843,"filing_url":5844,"sec_url":5845},"2022-06-29","dell-20220627.htm","0001571996-22-000025","https://www.sec.gov/Archives/edgar/data/1571996/000157199622000025/dell-20220627.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199622000025/0001571996-22-000025-index.htm",{"symbol":5,"form":5458,"filingdate":5847,"primarydocument":5848,"accessionnumber":5849,"filing_url":5850,"sec_url":5851},"2022-06-06","dell-20220429.htm","0001571996-22-000021","https://www.sec.gov/Archives/edgar/data/1571996/000157199622000021/dell-20220429.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199622000021/0001571996-22-000021-index.htm",{"symbol":5,"form":5452,"filingdate":5853,"primarydocument":5854,"accessionnumber":5855,"filing_url":5856,"sec_url":5857},"2022-05-26","dell-20220526.htm","0001571996-22-000013","https://www.sec.gov/Archives/edgar/data/1571996/000157199622000013/dell-20220526.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199622000013/0001571996-22-000013-index.htm",{"symbol":5,"form":5446,"filingdate":5859,"primarydocument":5860,"accessionnumber":5861,"filing_url":5862,"sec_url":5863},"2022-03-24","dell-20220128.htm","0001571996-22-000009","https://www.sec.gov/Archives/edgar/data/1571996/000157199622000009/dell-20220128.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199622000009/0001571996-22-000009-index.htm",{"symbol":5,"form":5452,"filingdate":5865,"primarydocument":5866,"accessionnumber":5867,"filing_url":5868,"sec_url":5869},"2022-02-24","dell-20220224.htm","0001571996-22-000004","https://www.sec.gov/Archives/edgar/data/1571996/000157199622000004/dell-20220224.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199622000004/0001571996-22-000004-index.htm",{"symbol":5,"form":5452,"filingdate":5871,"primarydocument":5872,"accessionnumber":5873,"filing_url":5874,"sec_url":5875},"2021-12-20","d421776d8k.htm","0001193125-21-362482","https://www.sec.gov/Archives/edgar/data/1571996/000119312521362482/d421776d8k.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312521362482/0001193125-21-362482-index.htm",{"symbol":5,"form":5452,"filingdate":5877,"primarydocument":5878,"accessionnumber":5879,"filing_url":5880,"sec_url":5881},"2021-12-15","d146295d8k.htm","0001193125-21-357927","https://www.sec.gov/Archives/edgar/data/1571996/000119312521357927/d146295d8k.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312521357927/0001193125-21-357927-index.htm",{"symbol":5,"form":5452,"filingdate":5883,"primarydocument":5884,"accessionnumber":5885,"filing_url":5886,"sec_url":5887},"2021-12-07","d256684d8k.htm","0001193125-21-349218","https://www.sec.gov/Archives/edgar/data/1571996/000119312521349218/d256684d8k.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312521349218/0001193125-21-349218-index.htm",{"symbol":5,"form":5458,"filingdate":5889,"primarydocument":5890,"accessionnumber":5891,"filing_url":5892,"sec_url":5893},"2021-12-03","dell-20211029.htm","0001571996-21-000063","https://www.sec.gov/Archives/edgar/data/1571996/000157199621000063/dell-20211029.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199621000063/0001571996-21-000063-index.htm",{"symbol":5,"form":5452,"filingdate":5895,"primarydocument":5896,"accessionnumber":5897,"filing_url":5898,"sec_url":5899},"2021-11-23","dell-20211123.htm","0001571996-21-000060","https://www.sec.gov/Archives/edgar/data/1571996/000157199621000060/dell-20211123.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199621000060/0001571996-21-000060-index.htm",{"symbol":5,"form":5469,"filingdate":5901,"primarydocument":5902,"accessionnumber":5903,"filing_url":5904,"sec_url":5905},"2021-11-05","dell-20211101.htm","0001571996-21-000057","https://www.sec.gov/Archives/edgar/data/1571996/000157199621000057/dell-20211101.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199621000057/0001571996-21-000057-index.htm",{"symbol":5,"form":5452,"filingdate":5907,"primarydocument":5890,"accessionnumber":5908,"filing_url":5909,"sec_url":5910},"2021-11-01","0001571996-21-000052","https://www.sec.gov/Archives/edgar/data/1571996/000157199621000052/dell-20211029.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199621000052/0001571996-21-000052-index.htm",{"symbol":5,"form":5452,"filingdate":5907,"primarydocument":5912,"accessionnumber":5913,"filing_url":5914,"sec_url":5915},"d146470d8k.htm","0001193125-21-315488","https://www.sec.gov/Archives/edgar/data/1571996/000119312521315488/d146470d8k.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312521315488/0001193125-21-315488-index.htm",{"symbol":5,"form":5452,"filingdate":5917,"primarydocument":5918,"accessionnumber":5919,"filing_url":5920,"sec_url":5921},"2021-10-21","d181178d8k.htm","0001193125-21-304052","https://www.sec.gov/Archives/edgar/data/1571996/000119312521304052/d181178d8k.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312521304052/0001193125-21-304052-index.htm",{"symbol":5,"form":5452,"filingdate":5923,"primarydocument":5924,"accessionnumber":5925,"filing_url":5926,"sec_url":5927},"2021-10-19","dell-20211019.htm","0001571996-21-000050","https://www.sec.gov/Archives/edgar/data/1571996/000157199621000050/dell-20211019.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199621000050/0001571996-21-000050-index.htm",{"symbol":5,"form":5452,"filingdate":5929,"primarydocument":5930,"accessionnumber":5931,"filing_url":5932,"sec_url":5933},"2021-10-07","d81504d8k.htm","0001193125-21-294210","https://www.sec.gov/Archives/edgar/data/1571996/000119312521294210/d81504d8k.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312521294210/0001193125-21-294210-index.htm",{"symbol":5,"form":5452,"filingdate":5935,"primarydocument":5936,"accessionnumber":5937,"filing_url":5938,"sec_url":5939},"2021-09-30","dell-20210930.htm","0001571996-21-000047","https://www.sec.gov/Archives/edgar/data/1571996/000157199621000047/dell-20210930.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199621000047/0001571996-21-000047-index.htm",{"symbol":5,"form":5452,"filingdate":5941,"primarydocument":5942,"accessionnumber":5943,"filing_url":5944,"sec_url":5945},"2021-09-27","dell-20210923.htm","0001571996-21-000045","https://www.sec.gov/Archives/edgar/data/1571996/000157199621000045/dell-20210923.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199621000045/0001571996-21-000045-index.htm",{"symbol":5,"form":5452,"filingdate":5947,"primarydocument":5948,"accessionnumber":5949,"filing_url":5950,"sec_url":5951},"2021-09-23","d224760d8k.htm","0001193125-21-280190","https://www.sec.gov/Archives/edgar/data/1571996/000119312521280190/d224760d8k.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312521280190/0001193125-21-280190-index.htm",[5953,5987,6001,6018,6032,6055,6065,6086,6098,6113,6126,6136,6146,6155,6167,6176,6194,6222,6232,6239,6246,6257,6265,6276,6282,6290,6300,6311,6320,6345,6354,6361,6368,6379,6388,6396,6403,6411,6418,6425,6432,6443,6450,6468,6475,6485,6496,6504],{"symbol":5,"accessionnumber":5954,"filingdate":43,"sec_url":5955,"tags":5956,"headline":5960,"summary":5961,"sector":9,"industry":5962,"date_processed":5963,"impact_score":5964,"exhibits":5965,"isLocked":5986},"0001193125-26-391976","https://www.sec.gov/Archives/edgar/data/1571996/000119312526391976/0001193125-26-391976-index.htm",{"events":5957},[5958,5959],"New Debt Issued","Credit Facility Entered","Dell Technologies Subsidiaries Issue $4 Billion in Senior Notes","On September 15, 2026, Dell International L.L.C. and EMC Corporation, subsidiaries of Dell Technologies Inc., completed a public offering of $4 billion aggregate principal amount of senior notes due between 2029 and 2037. The notes carry interest rates ranging from 5.100% to 5.900% per year and include make-whole and standard redemption options. The notes are senior unsecured obligations guaranteed by Dell Technologies Inc. and its subsidiaries, subject to certain covenants and events of default.","Electronic Computers","2026-09-15 20:27:43","MEDIUM",[5966,5970,5974,5978,5982],{"exhibit_number":5967,"htm_reference":5968,"full_url":5969},"EX-4.1","d172674dex41.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312526391976/d172674dex41.htm",{"exhibit_number":5971,"htm_reference":5972,"full_url":5973},"EX-4.2","d172674dex42.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312526391976/d172674dex42.htm",{"exhibit_number":5975,"htm_reference":5976,"full_url":5977},"EX-4.3","d172674dex43.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312526391976/d172674dex43.htm",{"exhibit_number":5979,"htm_reference":5980,"full_url":5981},"EX-4.4","d172674dex44.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312526391976/d172674dex44.htm",{"exhibit_number":5983,"htm_reference":5984,"full_url":5985},"EX-5.1","d172674dex51.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312526391976/d172674dex51.htm",false,{"symbol":5,"accessionnumber":5988,"filingdate":61,"sec_url":5989,"tags":5990,"headline":5993,"summary":5994,"sector":9,"industry":5962,"date_processed":5995,"impact_score":5964,"exhibits":5996,"isLocked":5986},"0001193125-26-387958","https://www.sec.gov/Archives/edgar/data/1571996/000119312526387958/0001193125-26-387958-index.htm",{"events":5991},[5958,5992],"Financial Instrument Agreement","Dell Technologies Announces Issuance of $4 Billion in Senior Notes","On September 9, 2026, Dell Technologies Inc., along with Dell International L.L.C. and EMC Corporation, announced the issuance of $4 billion in senior notes due between 2029 and 2037. The notes will be sold to underwriters at public offering prices ranging from 99.475% to 99.953% of the aggregate principal amount. The Issuers intend to use the net proceeds from the offering to repay their outstanding 4.900% First Lien Notes due 2026 and for general corporate purposes, which may include the repayment of other debt. The closing of the offering is expected to occur on September 15, 2026, subject to customary closing conditions.","2026-09-10 20:40:57",[5997],{"exhibit_number":5998,"htm_reference":5999,"full_url":6000},"EX-1.1","d150030dex11.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312526387958/d150030dex11.htm",{"symbol":5,"accessionnumber":6002,"filingdate":96,"sec_url":6003,"tags":6004,"headline":6009,"summary":6010,"sector":9,"industry":5962,"date_processed":6011,"impact_score":6012,"exhibits":6013,"isLocked":5986},"0001571996-26-000039","https://www.sec.gov/Archives/edgar/data/1571996/000157199626000039/0001571996-26-000039-index.htm",{"events":6005},[6006,6007,6008],"Earnings Beat","Raised Guidance","Dividend Announced","Dell Technologies Reports Record Q2 FY27 Results and Raises Full-Year Guidance","Dell Technologies announced its fiscal 2027 second-quarter results, reporting record revenue of $47.0 billion, a 58% year-over-year increase. The company also reported record diluted earnings per share (EPS) of $6.34, a 273% increase. Dell Technologies raised its full-year FY27 revenue guidance to $192.0 billion, up 69% year over year, and increased its EPS guidance to $24.37, up 181% year over year. Additionally, the company declared a quarterly cash dividend of $0.63 per common share, payable on October 30 to shareholders of record as of October 20.","2026-09-01 20:11:56","HIGH",[6014],{"exhibit_number":6015,"htm_reference":6016,"full_url":6017},"EX-99.1","exhibit991earnings8kq2fy27.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199626000039/exhibit991earnings8kq2fy27.htm",{"symbol":5,"accessionnumber":6019,"filingdate":338,"sec_url":6020,"tags":6021,"headline":6024,"summary":6025,"sector":9,"industry":5962,"date_processed":6026,"impact_score":5964,"exhibits":6027,"isLocked":5986},"0001193125-26-296224","https://www.sec.gov/Archives/edgar/data/1571996/000119312526296224/0001193125-26-296224-index.htm",{"events":6022},[6023],"Bylaw Amendment","Dell Technologies Amends Bylaws to Change Shareholder Proposal Requirements","On July 2, 2026, Dell Technologies Inc. amended its bylaws to modify the process for shareholders to submit proposals for approval at a meeting of the company's shareholders. The amendments require shareholders to hold voting shares of at least $1,000,000 in market value or 3% of the Company's outstanding voting shares continuously for six months prior to the meeting and solicit the holders of shares representing at least 67% of the voting power of shares entitled to vote on the proposal. These changes are effective as of July 2, 2026.","2026-07-06 20:22:55",[6028],{"exhibit_number":6029,"htm_reference":6030,"full_url":6031},"EX-3.2","d32716dex32.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312526296224/d32716dex32.htm",{"symbol":5,"accessionnumber":6033,"filingdate":350,"sec_url":6034,"tags":6035,"headline":6040,"summary":6041,"sector":9,"industry":5962,"date_processed":6042,"impact_score":6012,"exhibits":6043,"isLocked":5986},"0001571996-26-000036","https://www.sec.gov/Archives/edgar/data/1571996/000157199626000036/0001571996-26-000036-index.htm",{"events":6036},[6037,6038,6039],"Reincorporation (Change of Domicile)","Material Modification of Rights of Security Holders","Corporate Update","Dell Technologies Redomesticates from Delaware to Texas","Dell Technologies Inc. has redomesticated from Delaware to Texas, effective July 1, 2026. The change in jurisdiction of incorporation was approved by shareholders at the 2026 annual meeting and did not alter the company's business operations, management, or financial obligations. The redomestication resulted in changes to the rights of shareholders, including restrictions on derivative proceedings. The company's common stock continued to be listed on the New York Stock Exchange under the symbol 'DELL'.","2026-07-01 10:47:39",[6044,6048,6052],{"exhibit_number":6045,"htm_reference":6046,"full_url":6047},"EX-2.1","exhibit21planofconversion.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199626000036/exhibit21planofconversion.htm",{"exhibit_number":6049,"htm_reference":6050,"full_url":6051},"EX-3.1","exhibit31texascharter.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199626000036/exhibit31texascharter.htm",{"exhibit_number":6029,"htm_reference":6053,"full_url":6054},"exhibit32texasbylaws.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199626000036/exhibit32texasbylaws.htm",{"symbol":5,"accessionnumber":6056,"filingdate":404,"sec_url":6057,"tags":6058,"headline":6061,"summary":6062,"sector":9,"industry":5962,"date_processed":6063,"impact_score":5964,"exhibits":6064,"isLocked":5986},"0001571996-26-000032","https://www.sec.gov/Archives/edgar/data/1571996/000157199626000032/0001571996-26-000032-index.htm",{"events":6059},[6060],"Stock Split","Dell Technologies Announces Conversion of Class B to Class C Common Stock","On June 1-12, 2026, Dell Technologies Inc. converted 3,438,364 shares of its Class B Common Stock to Class C Common Stock, increasing the total number of Class C Common Stock shares outstanding to 325,046,693. The conversion was made without registration under the Securities Act of 1933, Section 3(a)(9). As a result, the number of Class B Common Stock shares outstanding decreased to 44,351,394.","2026-06-17 20:18:55",[],{"symbol":5,"accessionnumber":6066,"filingdate":410,"sec_url":6067,"tags":6068,"headline":6070,"summary":6071,"sector":9,"industry":5962,"date_processed":6072,"impact_score":5964,"exhibits":6073,"isLocked":5986},"0001193125-26-272720","https://www.sec.gov/Archives/edgar/data/1571996/000119312526272720/0001193125-26-272720-index.htm",{"events":6069},[5958,5992],"Dell Technologies Subsidiaries Issue New Senior Notes","On June 16, 2026, Dell International L.L.C. and EMC Corporation, subsidiaries of Dell Technologies Inc., completed a public offering of $1,000,000,000 aggregate principal amount of 4.750% Senior Notes due 2031, $750,000,000 aggregate principal amount of 5.000% Senior Notes due 2034, and $1,250,000,000 aggregate principal amount of 5.250% Senior Notes due 2037. The Notes are senior unsecured obligations and are guaranteed by Dell Technologies Inc. and its subsidiaries. Interest on the Notes began accruing on June 16, 2026, with payments starting in 2027 for the 2031 Notes and in 2026 for the 2034 and 2037 Notes. The Notes are subject to redemption and repurchase provisions, and the Indenture includes customary covenants and events of default.","2026-06-16 20:37:40",[6074,6077,6080,6083],{"exhibit_number":5967,"htm_reference":6075,"full_url":6076},"d20600dex41.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312526272720/d20600dex41.htm",{"exhibit_number":5971,"htm_reference":6078,"full_url":6079},"d20600dex42.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312526272720/d20600dex42.htm",{"exhibit_number":5975,"htm_reference":6081,"full_url":6082},"d20600dex43.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312526272720/d20600dex43.htm",{"exhibit_number":5983,"htm_reference":6084,"full_url":6085},"d20600dex51.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312526272720/d20600dex51.htm",{"symbol":5,"accessionnumber":6087,"filingdate":422,"sec_url":6088,"tags":6089,"headline":6091,"summary":6092,"sector":9,"industry":5962,"date_processed":6093,"impact_score":5964,"exhibits":6094,"isLocked":5986},"0001193125-26-269594","https://www.sec.gov/Archives/edgar/data/1571996/000119312526269594/0001193125-26-269594-index.htm",{"events":6090},[5958],"Dell Technologies Announces Issuance of Senior Notes","On June 11, 2026, Dell Technologies Inc., along with Dell International L.L.C. and EMC Corporation, announced the issuance of $3 billion aggregate principal amount of senior notes due in 2031, 2034, and 2037. The notes will be sold to underwriters at specified public offering prices. The closing of the offering is expected on June 16, 2026, and the net proceeds will be used for general corporate purposes, including debt repayment.","2026-06-12 20:45:40",[6095],{"exhibit_number":5998,"htm_reference":6096,"full_url":6097},"d131151dex11.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312526269594/d131151dex11.htm",{"symbol":5,"accessionnumber":6099,"filingdate":434,"sec_url":6100,"tags":6101,"headline":6105,"summary":6106,"sector":9,"industry":5962,"date_processed":6107,"impact_score":6012,"exhibits":6108,"isLocked":5986},"0001193125-26-265877","https://www.sec.gov/Archives/edgar/data/1571996/000119312526265877/0001193125-26-265877-index.htm",{"events":6102},[5959,6103,6104],"Term Loan Entered","Credit Line Reduction","Dell Technologies Enters New Credit Agreement and Terminates Existing One","On June 10, 2026, Dell Technologies Inc. entered into a new Credit Agreement providing a senior unsecured revolving credit facility of up to $6.5 billion, replacing an existing credit agreement that was fully repaid and terminated on the same day. The new agreement includes a letter of credit sub-facility of up to $500 million and allows for incremental commitments. The proceeds will be used for general corporate purposes.","2026-06-10 20:20:40",[6109],{"exhibit_number":6110,"htm_reference":6111,"full_url":6112},"EX-10.1","d98058dex101.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312526265877/d98058dex101.htm",{"symbol":5,"accessionnumber":6114,"filingdate":485,"sec_url":6115,"tags":6116,"headline":6119,"summary":6120,"sector":9,"industry":5962,"date_processed":6121,"impact_score":6012,"exhibits":6122,"isLocked":5986},"0001571996-26-000021","https://www.sec.gov/Archives/edgar/data/1571996/000157199626000021/0001571996-26-000021-index.htm",{"events":6117},[6006,6118,6007],"General Statement","Dell Technologies Reports Record Q1 FY27 Results and Raises Guidance","Dell Technologies announced its financial results for the first quarter of fiscal 2027, reporting record revenue of $43.8 billion, up 88% year over year, and record diluted earnings per share (EPS) of $5.24, up 282% year over year. The company also reported record first-quarter cash flow from operations of $4.1 billion. Dell Technologies raised its full-year revenue outlook to $167 billion at the midpoint, up nearly 50% year over year, and increased its AI server revenue expectations for FY27 to $60 billion.","2026-05-28 20:16:56",[6123],{"exhibit_number":6015,"htm_reference":6124,"full_url":6125},"exhibit991earnings8kq1fy27.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199626000021/exhibit991earnings8kq1fy27.htm",{"symbol":5,"accessionnumber":6127,"filingdate":642,"sec_url":6128,"tags":6129,"headline":6132,"summary":6133,"sector":9,"industry":5962,"date_processed":6134,"impact_score":5964,"exhibits":6135,"isLocked":5986},"0001571996-26-000013","https://www.sec.gov/Archives/edgar/data/1571996/000157199626000013/0001571996-26-000013-index.htm",{"events":6130},[6060,6131],"Reverse Stock Split","Dell Technologies Announces Conversion of Class B Common Stock to Class C Common Stock","On multiple dates in March and April 2026, Dell Technologies Inc. converted a total of 4,237,699 shares of its Class B Common Stock to Class C Common Stock. This conversion was made without registration in reliance on the exemption from registration under the Securities Act of 1933. As a result of these conversions, the company now has 325,654,621 shares of Class C Common Stock and 47,789,758 shares of Class B Common Stock outstanding.","2026-04-20 20:20:56",[],{"symbol":5,"accessionnumber":5454,"filingdate":852,"sec_url":5456,"tags":6137,"headline":6139,"summary":6140,"sector":9,"industry":5962,"date_processed":6141,"impact_score":5964,"exhibits":6142,"isLocked":5986},{"events":6138},[6006,6118],"Dell Technologies Reports Record Financial Results for Fiscal 2026","Dell Technologies announced record financial results for the fiscal year ended January 30, 2026, with full-year revenue of $113.5 billion, a 19% increase year over year, and full-year diluted earnings per share (EPS) of $8.68, a 36% increase. The company also reported a 39% increase in fourth-quarter revenue to $33.4 billion and a 57% increase in fourth-quarter diluted EPS to $3.37. Dell Technologies provided guidance for fiscal 2027, expecting full-year revenue growth of 23% at the midpoint, with diluted EPS growth of 33% at the midpoint.","2026-02-26 21:11:45",[6143],{"exhibit_number":6015,"htm_reference":6144,"full_url":6145},"exhibit991earnings8kq4fy26.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199626000003/exhibit991earnings8kq4fy26.htm",{"symbol":5,"accessionnumber":5471,"filingdate":1207,"sec_url":5473,"tags":6147,"headline":6151,"summary":6152,"sector":9,"industry":5962,"date_processed":6153,"impact_score":6012,"exhibits":6154,"isLocked":5986},{"5.02":6148},[6149,6150],"New CFO Appointed","Executive Compensation Detail","David Kennedy Appointed as Dell Technologies CFO","On September 8, 2025, Dell Technologies Inc. appointed David Kennedy as its interim Chief Financial Officer, effective September 9, 2025. Following this, on November 23, 2025, the Board of Directors approved his appointment on a permanent basis, effective November 24, 2025. In connection with this appointment, the Compensation Committee approved an annual base salary of $760,000, a target cash incentive payment equal to 100% of his base salary, and a grant of time-based restricted stock units valued at $3,000,000.","2025-11-26 23:01:31",[],{"symbol":5,"accessionnumber":5465,"filingdate":1207,"sec_url":5467,"tags":6156,"headline":6160,"summary":6161,"sector":9,"industry":5962,"date_processed":6162,"impact_score":6012,"exhibits":6163,"isLocked":5986},{"2.02":6157,"9.01":6158},[6006,6007],[6159],"Exhibits Furnished","Dell Technologies Reports Strong Q3 2026 Financial Results","Dell Technologies Inc. reported a record third-quarter revenue of $27.0 billion for fiscal 2026, up 11% year over year, with a diluted EPS of $2.28, marking a 39% increase. The company also raised its full-year revenue guidance to between $111.2 billion and $112.2 billion, with a midpoint of $111.7 billion, reflecting strong demand in AI server shipments.","2025-11-25 21:11:43",[6164],{"exhibit_number":6015,"htm_reference":6165,"full_url":6166},"exhibit991earnings8kq3fy26.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000118/exhibit991earnings8kq3fy26.htm",{"symbol":5,"accessionnumber":5476,"filingdate":1362,"sec_url":5478,"tags":6168,"headline":6172,"summary":6173,"sector":9,"industry":5962,"date_processed":6174,"impact_score":5964,"exhibits":6175,"isLocked":5986},{"5.02":6169},[6170,6171],"CAO Resignation","New CAO Appointed","Dell Technologies Appoints New Chief Accounting Officer","On August 12, 2025, Dell Technologies Inc. announced the appointment of Richard Troy Sharp as its new Senior Vice President, Corporate Finance and Chief Accounting Officer, effective August 8, 2025. In connection with this appointment, Mr. Sharp was granted 1,796 time-based restricted stock units (RSUs) that will vest in three equal annual installments starting from the first anniversary of the grant date, October 15, 2025.","2025-10-28 21:19:02",[],{"symbol":5,"accessionnumber":5481,"filingdate":1408,"sec_url":5483,"tags":6177,"headline":6182,"summary":6183,"sector":9,"industry":5962,"date_processed":6184,"impact_score":6185,"exhibits":6186,"isLocked":5986},{"7.01":6178,"9.01":6181},[6179,6180],"Regulation FD Disclosure","Press Release Furnished",[6159],"Dell Technologies Announces Financial Framework and Long-Term Outlook","Dell Technologies Inc. made a Regulation FD Disclosure on October 7, 2025, detailing its long-term financial framework and expectations for increased targets for financial results and shareholder returns. The company reaffirmed its guidance for fiscal 2026 Q3, highlighted its track record of strong earnings, cash flow, and capital return, and shared strategic insights on AI infrastructure, data center modernization, and market leadership. The presentation was made available as Exhibit 99.1, and a press release summarizing the presentation was furnished as Exhibit 99.2.","2025-10-07 12:42:42","LOW",[6187,6190],{"exhibit_number":6015,"htm_reference":6188,"full_url":6189},"d55706dex991.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312525232662/d55706dex991.htm",{"exhibit_number":6191,"htm_reference":6192,"full_url":6193},"EX-99.2","d55706dex992.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312525232662/d55706dex992.htm",{"symbol":5,"accessionnumber":5486,"filingdate":1414,"sec_url":5488,"tags":6195,"headline":6199,"summary":6200,"sector":9,"industry":5962,"date_processed":6201,"impact_score":5964,"exhibits":6202,"isLocked":5986},{"1.01":6196,"2.03":6198},[6197,5992],"New Major Contract",[5958],"Dell Technologies Subsidiaries Issue Senior Notes","On October 6, 2025, Dell International L.L.C. and EMC Corporation, subsidiaries of Dell Technologies, completed a public offering of senior notes totaling $3.5 billion. The notes, due between 2029 and 2036, bear interest rates ranging from 4.150% to 5.100% and are senior unsecured obligations guaranteed by Dell Technologies and its subsidiaries. The notes can be redeemed under certain conditions and are subject to indenture covenants.","2025-10-06 20:16:41",[6203,6206,6209,6212,6215,6218],{"exhibit_number":5967,"htm_reference":6204,"full_url":6205},"d50652dex41.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312525231904/d50652dex41.htm",{"exhibit_number":5971,"htm_reference":6207,"full_url":6208},"d50652dex42.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312525231904/d50652dex42.htm",{"exhibit_number":5975,"htm_reference":6210,"full_url":6211},"d50652dex43.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312525231904/d50652dex43.htm",{"exhibit_number":5979,"htm_reference":6213,"full_url":6214},"d50652dex44.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312525231904/d50652dex44.htm",{"exhibit_number":5983,"htm_reference":6216,"full_url":6217},"d50652dex51.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312525231904/d50652dex51.htm",{"exhibit_number":6219,"htm_reference":6220,"full_url":6221},"EX-5.2","d50652dex52.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312525231904/d50652dex52.htm",{"symbol":5,"accessionnumber":5495,"filingdate":1425,"sec_url":5497,"tags":6223,"headline":6225,"summary":6226,"sector":9,"industry":5962,"date_processed":6227,"impact_score":6185,"exhibits":6228,"isLocked":5986},{"5.02":6224},[6150],"Dell Technologies Grants Stock Option Award to COO Jeffrey Clarke","On September 30, 2025, Dell Technologies Inc.'s Compensation Committee approved a one-time performance-based stock option award for Jeffrey Clarke, the Company's Chief Operating Officer and Vice Chairman. The award, valued at approximately $132.4 million, grants Clarke the option to purchase 2,500,000 shares of the Company's Class C common stock. The award's vesting is contingent upon Clarke's continued employment with the Company through March 15, 2031, and the achievement of specified performance criteria related to the Company's market capitalization and free cash flow. A copy of the Performance-Based Stock Option Agreement is filed as Exhibit 10.1.","2025-10-02 20:11:41",[6229],{"exhibit_number":6110,"htm_reference":6230,"full_url":6231},"exhibit101clarke.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000111/exhibit101clarke.htm",{"symbol":5,"accessionnumber":5490,"filingdate":1425,"sec_url":5492,"tags":6233,"headline":6235,"summary":6236,"sector":9,"industry":5962,"date_processed":6237,"impact_score":6012,"exhibits":6238,"isLocked":5986},{"5.02":6234},[6149,6150],"Dell Technologies Appoints Interim CFO and Grants Equity Award","On September 8, 2025, Dell Technologies Inc. announced the appointment of David Kennedy as its interim Chief Financial Officer, effective September 9, 2025. The Compensation Committee also approved an equity award for Mr. Kennedy, consisting of 10,580 time-based restricted stock units that vest over three years.","2025-10-28 21:22:27",[],{"symbol":5,"accessionnumber":5500,"filingdate":1442,"sec_url":5502,"tags":6240,"headline":6061,"summary":6243,"sector":9,"industry":5962,"date_processed":6244,"impact_score":5964,"exhibits":6245,"isLocked":5986},{"3.02":6241},[6242],"Unregistered Stock Issuance","On multiple dates in September 2025, Dell Technologies Inc. converted a total of 3,915,292 shares of its Class B common stock to Class C common stock, resulting in 338,646,945 shares of Class C common stock and 54,790,897 shares of Class B common stock outstanding as of September 23, 2025. The conversions were made without registration under the Securities Act of 1933, Section 3(a)(9).","2025-09-26 11:03:55",[],{"symbol":5,"accessionnumber":5505,"filingdate":1456,"sec_url":5507,"tags":6247,"headline":6250,"summary":6251,"sector":9,"industry":5962,"date_processed":6252,"impact_score":6185,"exhibits":6253,"isLocked":5986},{"8.01":6248,"9.01":6249},[6039],[6159],"Dell Technologies Announces New Senior Notes Issuance","On September 22, 2025, Dell Technologies Inc. entered into an underwriting agreement to issue $750,000,000 of 4.150% Senior Notes due 2029, $1,250,000,000 of 4.500% Senior Notes due 2031, $1,250,000,000 of 4.750% Senior Notes due 2032, and $1,250,000,000 of 5.100% Senior Notes due 2036. The closing of the offering is expected on October 6, 2025, subject to customary conditions. The proceeds will be used to redeem a portion of their outstanding 6.020% Senior Notes due 2026 and for general corporate purposes.","2025-09-23 21:26:41",[6254],{"exhibit_number":5998,"htm_reference":6255,"full_url":6256},"d66554dex11.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312525213629/d66554dex11.htm",{"symbol":5,"accessionnumber":5509,"filingdate":1517,"sec_url":5511,"tags":6258,"headline":6261,"summary":6262,"sector":9,"industry":5962,"date_processed":6263,"impact_score":6012,"exhibits":6264,"isLocked":5986},{"5.02":6259},[6260,6149],"CFO Resignation","Dell Technologies CFO Yvonne McGill Resigns; David Kennedy Appointed Interim CFO","On September 5, 2025, Dell Technologies Inc. announced that Yvonne McGill, its Chief Financial Officer, will resign from her position effective September 9, 2025. Ms. McGill will serve in an advisory role until October 31, 2025, and will receive a pro rata bonus of approximately $562,500. David Kennedy, Senior Vice President, Global Business Operations, Finance, has been appointed as the interim CFO effective September 9, 2025. The Company has initiated a search for a permanent CFO.","2025-09-08 20:13:41",[],{"symbol":5,"accessionnumber":5519,"filingdate":1550,"sec_url":5521,"tags":6266,"headline":6269,"summary":6270,"sector":9,"industry":5962,"date_processed":6271,"impact_score":5964,"exhibits":6272,"isLocked":5986},{"2.02":6267,"9.01":6268},[6006],[6159],"Dell Technologies Reports Strong Q2 FY26 Results and Raises Guidance","Dell Technologies announced its financial results for the second quarter of fiscal year 2026, reporting record revenue of $29.8 billion, a 19% year-over-year increase, and diluted earnings per share (EPS) of $1.70, a 38% year-over-year increase. The company also provided guidance for its third quarter and full-year fiscal 2026, anticipating continued growth with revenue expected between $105.0 billion and $109.0 billion and diluted EPS expected to be $7.98. Dell Technologies further demonstrated strong cash generation, with cash flow from operations at $2.5 billion, and returned $1.3 billion to shareholders through share repurchases and dividends.","2025-08-28 20:10:53",[6273],{"exhibit_number":6015,"htm_reference":6274,"full_url":6275},"exhibit991earnings8kq2fy26.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000096/exhibit991earnings8kq2fy26.htm",{"symbol":5,"accessionnumber":5523,"filingdate":1615,"sec_url":5525,"tags":6277,"headline":6172,"summary":6279,"sector":9,"industry":5962,"date_processed":6280,"impact_score":5964,"exhibits":6281,"isLocked":5986},{"5.02":6278},[6170,6171,6150],"On August 7, 2025, Brunilda (Bruny) Rios, Senior Vice President and Chief Accounting Officer of Dell Technologies Inc., notified the Company of her decision to step down from her position for personal reasons, effective as of August 8, 2025. Richard Troy Sharp, formerly Vice President of Corporate Accounting and Reporting, has been appointed as the new Senior Vice President and Chief Accounting Officer, effective the same date. Mr. Sharp will receive an annual base salary of $368,100 and a target annual bonus of 55% of his base salary, pro-rated for the fiscal year ending January 30, 2026.","2025-08-21 22:04:01",[],{"symbol":5,"accessionnumber":5528,"filingdate":1712,"sec_url":5530,"tags":6283,"headline":6286,"summary":6287,"sector":9,"industry":5962,"date_processed":6288,"impact_score":5964,"exhibits":6289,"isLocked":5986},{"3.02":6284},[6242,6285],"Private Placement","Dell Technologies Inc. Announces Unregistered Sales of Class C Common Stock","On multiple dates in June and July 2025, Dell Technologies Inc. issued a total of 3,421,793 shares of Class C Common Stock following the conversion of an equivalent number of Class B Common Stock shares held by various entities, without registration under the Securities Act of 1933.","2025-08-22 05:15:27",[],{"symbol":5,"accessionnumber":5533,"filingdate":1763,"sec_url":5535,"tags":6291,"headline":6296,"summary":6297,"sector":9,"industry":5962,"date_processed":6298,"impact_score":5964,"exhibits":6299,"isLocked":5986},{"5.07":6292},[6293,6294,6295],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Dell Technologies Annual Meeting Voting Results","On June 26, 2025, Dell Technologies Inc. held its 2025 annual meeting of stockholders, where shareholders voted on three proposals. All seven Group I director nominees and the Group IV director nominee were elected to the Board of Directors. PricewaterhouseCoopers LLP was ratified as the independent registered public accounting firm for the fiscal year ending January 30, 2026. The compensation of the Company's named executive officers was approved by a non-binding, advisory vote. The voting details are as follows: Group I Directors: Michael S. Dell, David W. Dorman, Egon Durban, David Grain, William D. Green, Ellen J. Kullman, Steven M. Mollenkopf; Group IV Director: Lynn Vojvodich Radakovich. Auditor Ratification: For - 3,665,524,612, Against - 18,493,376, Abstentions - 345,467. Executive Compensation Approval: For - 3,593,379,725, Against - 17,280,254, Abstentions - 493,422, Broker Non-Votes - 73,210,054.","2025-08-22 06:53:26",[],{"symbol":5,"accessionnumber":5543,"filingdate":1879,"sec_url":5545,"tags":6301,"headline":6304,"summary":6305,"sector":9,"industry":5962,"date_processed":6306,"impact_score":6012,"exhibits":6307,"isLocked":5986},{"2.02":6302,"9.01":6303},[6006,6007],[6159],"Dell Technologies Reports Strong Q1 FY26 Results and Guidance","Dell Technologies announced its financial results for the first quarter of fiscal 2026, showing a 5% increase in revenue to $23.4 billion and a 21% increase in operating income. The company also provided guidance for the full year, expecting revenue between $101.0 billion and $105.0 billion and non-GAAP diluted EPS between $9.30 and $9.50. The press release included financial highlights and forward-looking statements, emphasizing strong performance in AI-optimized servers.","2025-08-22 17:46:47",[6308],{"exhibit_number":6015,"htm_reference":6309,"full_url":6310},"exhibit991earnings8kq1fy26.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199625000046/exhibit991earnings8kq1fy26.htm",{"symbol":5,"accessionnumber":5548,"filingdate":2103,"sec_url":5550,"tags":6312,"headline":6316,"summary":6317,"sector":9,"industry":5962,"date_processed":6318,"impact_score":5964,"exhibits":6319,"isLocked":5986},{"1.01":6313,"2.03":6314,"9.01":6315},[5992],[5958],[6159],"Dell Technologies Subsidiaries Complete $4 Billion Senior Notes Offering","On April 1, 2025, Dell International L.L.C. and EMC Corporation, subsidiaries of Dell Technologies Inc., completed a public offering of $4 billion aggregate principal amount of senior unsecured notes due between 2028 and 2035. The notes were issued under a base indenture and four supplemental indentures. The notes are guaranteed by Dell Technologies Inc. and its subsidiaries and are subject to various covenants and redemption provisions. Legal opinions and consents are included as exhibits.","2025-08-23 17:36:17",[],{"symbol":5,"accessionnumber":5553,"filingdate":2121,"sec_url":5555,"tags":6321,"headline":6341,"summary":6342,"sector":9,"industry":5962,"date_processed":6343,"impact_score":6012,"exhibits":6344,"isLocked":5986},{"8.01":6322,"9.01":6338},[6323,6324,6325,6326,6008,6327,6328,6060,6131,6329,6330,6331,6332,6333,6039,6334,6335,6336,6337],"Regulatory Investigation","SEC Subpoena","Lawsuit Filed","Major Legal Settlement","Dividend Increase","Dividend Decrease","Share Repurchase Program Announced","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","IPO Completed","Public Offering Completed","Regulatory Approval","Regulatory Denial",[6339,6340,6159],"Acquired Business Financial Statements","Pro Forma Financial Information","Dell Technologies Announces New Senior Notes Offering","On March 26, 2025, Dell Technologies Inc. and its subsidiaries entered into an underwriting agreement for the issuance of $4 billion aggregate principal amount of senior notes due in 2028, 2030, 2032, and 2035. The notes will be offered at public offering prices ranging from 99.681% to 99.981% of the aggregate principal amount. The offering is expected to close on April 1, 2025, and the net proceeds will be used for general corporate purposes, including debt repayment.","2025-08-23 18:24:06",[],{"symbol":5,"accessionnumber":5563,"filingdate":2236,"sec_url":5565,"tags":6346,"headline":6350,"summary":6351,"sector":9,"industry":5962,"date_processed":6352,"impact_score":6012,"exhibits":6353,"isLocked":5986},{"2.02":6347,"8.01":6348,"9.01":6349},[6006,6118],[6323,6326],[6339,6340],"Dell Technologies Discloses Material Weakness in Internal Control and Announces Financial Results for Fiscal 2025","Dell Technologies Inc. disclosed a material weakness in its internal control over financial reporting related to the approval, communication, and recording of non-recurring credits owed from certain suppliers, which led to an overstatement of cost of goods sold by approximately $200 million in fiscal 2024 and $148 million in fiscal 2025. The company revised its prior period financial statements to correct for this overstatement. Additionally, Dell Technologies announced its financial results for fiscal 2025, reporting a full-year revenue of $95.6 billion, an 8% increase year over year, and a record full-year diluted earnings per share of $6.38. The company also announced a cash dividend increase of 18% and a $10 billion increase in share repurchase authorization.","2025-08-23 23:32:49",[],{"symbol":5,"accessionnumber":5568,"filingdate":2397,"sec_url":5570,"tags":6355,"headline":6357,"summary":6358,"sector":9,"industry":5962,"date_processed":6359,"impact_score":5964,"exhibits":6360,"isLocked":5986},{"3.02":6356},[6242],"Dell Technologies Inc. Announces Unregistered Stock Issuances","On December 5, 2024, and several subsequent dates, Dell Technologies Inc. issued 3,991,503 shares of its Class C common stock upon conversion from Class B common stock held by certain investors. As of January 8, 2025, the company had 358,574,323 shares of Class C Common Stock outstanding and 62,368,123 shares of Class B Common Stock outstanding. The issuances were made without registration in reliance on Section 3(a)(9) of the Securities Act of 1933.","2025-11-19 23:30:58",[],{"symbol":5,"accessionnumber":5578,"filingdate":2531,"sec_url":5580,"tags":6362,"headline":6364,"summary":6365,"sector":9,"industry":5962,"date_processed":6366,"impact_score":5964,"exhibits":6367,"isLocked":5986},{"3.02":6363},[6242],"Dell Technologies Announces Unregistered Conversion of Class A to Class C Common Stock","On November 29, 2024, Dell Technologies Inc. issued 25,000,000 shares of Class C common stock upon conversion of Class A common stock held by Michael Dell. This conversion increased Michael Dell's total beneficial ownership of Class C common stock to 41,912,241 shares. The Company had a total of 357,514,884 shares of Class C common stock outstanding after the conversion. The issuance was made without registration in reliance on the exemption under Section 3(a)(9) of the Securities Act of 1933.","2025-11-26 23:41:16",[],{"symbol":5,"accessionnumber":5583,"filingdate":2553,"sec_url":5585,"tags":6369,"headline":6372,"summary":6373,"sector":9,"industry":5962,"date_processed":6374,"impact_score":5964,"exhibits":6375,"isLocked":5986},{"2.02":6370,"9.01":6371},[6006],[6159],"Dell Technologies Reports Strong Q3 FY25 Financial Results","Dell Technologies announced its financial results for the third quarter of fiscal 2025. The company reported a 10% increase in total revenue to $24.4 billion, with Infrastructure Solutions Group (ISG) revenue up 34% and Client Solutions Group (CSG) revenue down 1%. Earnings per share (EPS) increased by 16% year-over-year to $1.58. Non-GAAP EPS also rose by 14% to $2.15. The press release includes detailed financial data and outlook, which is furnished as Exhibit 99.1.","2025-11-27 23:16:01",[6376],{"exhibit_number":6015,"htm_reference":6377,"full_url":6378},"exhibit991earnings8kq3fy25.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199624000130/exhibit991earnings8kq3fy25.htm",{"symbol":5,"accessionnumber":5588,"filingdate":2733,"sec_url":5590,"tags":6380,"headline":6384,"summary":6385,"sector":9,"industry":5962,"date_processed":6386,"impact_score":5964,"exhibits":6387,"isLocked":5986},{"1.01":6381,"2.03":6382,"9.01":6383},[5992],[5958],[6159],"Dell Technologies Subsidiaries Issue $1.5 Billion in Senior Notes","On October 8, 2024, Dell Technologies Inc.'s subsidiaries completed a public offering of $700 million in 4.350% Senior Notes due 2030 and $800 million in 4.850% Senior Notes due 2035. The notes are senior unsecured obligations and are guaranteed by Dell Technologies Inc. and its subsidiaries. Interest on the notes began accruing on the issue date and they are subject to redemption and repurchase conditions.","2025-08-24 19:05:58",[],{"symbol":5,"accessionnumber":5593,"filingdate":2752,"sec_url":5595,"tags":6389,"headline":6091,"summary":6393,"sector":9,"industry":5962,"date_processed":6394,"impact_score":6185,"exhibits":6395,"isLocked":5986},{"8.01":6390,"9.01":6391},[6039],[6392],"No viable tag","On October 1, 2024, Dell Technologies Inc. and its subsidiaries entered into an underwriting agreement to issue $700 million in 4.350% Senior Notes due 2030 and $800 million in 4.850% Senior Notes due 2035. The notes will be used to redeem existing debt and for general corporate purposes. The offering is expected to close on October 8, 2024.","2025-08-24 00:43:58",[],{"symbol":5,"accessionnumber":5598,"filingdate":2796,"sec_url":5600,"tags":6397,"headline":6399,"summary":6400,"sector":9,"industry":5962,"date_processed":6401,"impact_score":5964,"exhibits":6402,"isLocked":5986},{"3.02":6398},[6242],"Dell Technologies Inc. Converts Class A to Class C Common Stock Shares","On September 16 and 17, 2024, Dell Technologies Inc. converted an aggregate of 26,500,000 shares of its Class A common stock to Class C common stock. The conversion was made without registration under the Securities Act of 1933, relying on Section 3(a)(9). Following the conversion, Michael Dell beneficially owned 271,834,081 shares of Class A Common Stock and 36,912,241 shares of Class C Common Stock, excluding shares owned by trusts and individuals associated with him. The total number of Class C Common Stock shares outstanding increased to 333,874,468.","2025-08-23 23:36:31",[],{"symbol":5,"accessionnumber":5608,"filingdate":2868,"sec_url":5610,"tags":6404,"headline":6407,"summary":6408,"sector":9,"industry":5962,"date_processed":6409,"impact_score":5964,"exhibits":6410,"isLocked":5986},{"2.02":6405,"9.01":6406},[6006],[6159],"Dell Technologies Reports Strong Q2 FY25 Financial Results with Earnings Beat","Dell Technologies announced its financial results for the second quarter of fiscal year 2025, reporting total revenue of $25.0 billion, up 9% year-over-year. The company delivered diluted earnings per share (EPS) of $1.17, marking an 86% increase from the prior year. Additionally, the Infrastructure Solutions Group (ISG) achieved record revenue of $11.6 billion, up 38% year-over-year, driven by strong demand in servers and networking. The full financial details and a press release are furnished as Exhibit 99.1.","2025-08-23 21:39:37",[],{"symbol":5,"accessionnumber":5613,"filingdate":3030,"sec_url":5615,"tags":6412,"headline":6414,"summary":6415,"sector":9,"industry":5962,"date_processed":6416,"impact_score":5964,"exhibits":6417,"isLocked":5986},{"3.02":6413},[6242,6285],"Dell Technologies Class B to Class C Common Stock Conversions","On June 18, 2024, June 20, 2024, July 3, 2024, July 8, 2024, and July 9, 2024, Dell Technologies Inc. converted a total of 5,645,560 shares of its Class B common stock into Class C common stock. The conversion was made without registration in reliance on Section 3(a)(9) of the Securities Act of 1933. This resulted in 312,686,669 shares of Class C common stock and 66,359,626 shares of Class B common stock outstanding as of July 9, 2024.","2025-08-23 14:22:09",[],{"symbol":5,"accessionnumber":5618,"filingdate":3065,"sec_url":5620,"tags":6419,"headline":6421,"summary":6422,"sector":9,"industry":5962,"date_processed":6423,"impact_score":5964,"exhibits":6424,"isLocked":5986},{"5.07":6420},[6293,6294,6295],"Dell Technologies Inc. Announces Voting Results from 2024 Annual Meeting","On June 27, 2024, Dell Technologies Inc. held its 2024 annual meeting of stockholders. The meeting's key outcomes included the election of seven Group I directors and one Group IV director, the ratification of PricewaterhouseCoopers LLP as the independent auditor, an advisory approval of executive compensation, and the rejection of two shareholder proposals related to donation disclosure and diversity, equity, and inclusion reporting.","2025-08-23 13:41:24",[],{"symbol":5,"accessionnumber":5628,"filingdate":3143,"sec_url":5630,"tags":6426,"headline":6428,"summary":6429,"sector":9,"industry":5962,"date_processed":6430,"impact_score":5964,"exhibits":6431,"isLocked":5986},{"3.02":6427},[6242],"Dell Technologies Announces Issuance of Class C Common Stock Upon Conversion","On April 4, June 3, and June 4, 2024, Dell Technologies Inc. issued an aggregate of 4,288,259 shares of Class C common stock following conversions from Class B common stock. This action was conducted without registration under Section 3(a)(9) of the Securities Act of 1933. As a result, the company's Class C Common Stock now totals 309,036,606 shares, while Class B Common Stock stands at 72,005,186 shares.","2025-08-23 00:20:43",[],{"symbol":5,"accessionnumber":5633,"filingdate":3173,"sec_url":5635,"tags":6433,"headline":6436,"summary":6437,"sector":9,"industry":5962,"date_processed":6438,"impact_score":5964,"exhibits":6439,"isLocked":5986},{"2.02":6434,"9.01":6435},[6006],[6159],"Dell Reports 6% Revenue Growth in Q1 FY25, EPS Up 67%","Dell Technologies Inc. reported a 6% increase in revenue to $22.2 billion for its first quarter of fiscal 2025, driven by a 22% increase in Infrastructure Solutions Group (ISG) revenue. Diluted earnings per share (EPS) surged 67% to $1.32, while non-GAAP EPS decreased slightly by 3% to $1.27. The ISG segment saw record servers and networking revenue, up 42%, while Client Solutions Group (CSG) revenue remained flat. The company also announced a press release detailing its financial results and guidance, furnished as Exhibit 99.1.","2025-08-22 22:53:21",[6440],{"exhibit_number":6015,"htm_reference":6441,"full_url":6442},"exhibit991earnings8kq1fy25.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199624000050/exhibit991earnings8kq1fy25.htm",{"symbol":5,"accessionnumber":5638,"filingdate":3378,"sec_url":5640,"tags":6444,"headline":6446,"summary":6447,"sector":9,"industry":5962,"date_processed":6448,"impact_score":5964,"exhibits":6449,"isLocked":5986},{"3.02":6445},[6242],"Dell Technologies Announces Issuance of Class C Common Stock","On March 13-21, 2024, Dell Technologies Inc. issued an aggregate of 5,139,967 shares of its Class C common stock upon conversion of Class B common stock held by specific entities. The issuance was made without registration in reliance on the exemption from registration under the Securities Act of 1933. No commissions were paid for soliciting the exchange of these securities.","2025-08-22 09:08:29",[],{"symbol":5,"accessionnumber":5648,"filingdate":3402,"sec_url":5650,"tags":6451,"headline":6455,"summary":6456,"sector":9,"industry":5962,"date_processed":6457,"impact_score":5964,"exhibits":6458,"isLocked":5986},{"1.01":6452,"2.03":6453,"9.01":6454},[5992],[5958],[6159],"Dell Technologies Subsidiaries Complete $1B Senior Notes Offering","On March 18, 2024, Dell International L.L.C. and EMC Corporation, wholly-owned subsidiaries of Dell Technologies Inc., completed a public offering of $1 billion aggregate principal amount of 5.400% Senior Notes due 2034. The Notes were issued under a shelf registration statement and are senior unsecured obligations of the subsidiaries, guaranteed by Dell Technologies and its subsidiaries. Interest on the Notes accrues at 5.400% per year, payable semi-annually, with redemption options available before and after January 15, 2034, and a change of control repurchase option for noteholders.","2025-08-22 08:16:12",[6459,6462,6465],{"exhibit_number":5967,"htm_reference":6460,"full_url":6461},"d772920dex41.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312524070193/d772920dex41.htm",{"exhibit_number":5983,"htm_reference":6463,"full_url":6464},"d772920dex51.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312524070193/d772920dex51.htm",{"exhibit_number":6219,"htm_reference":6466,"full_url":6467},"d772920dex52.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312524070193/d772920dex52.htm",{"symbol":5,"accessionnumber":5653,"filingdate":3437,"sec_url":5655,"tags":6469,"headline":6471,"summary":6472,"sector":9,"industry":5962,"date_processed":6473,"impact_score":5964,"exhibits":6474,"isLocked":5986},{"3.02":6470},[6242,6285],"Dell Technologies Announces Unregistered Sales of Class C Common Stock","On March 3, 2024, Dell Technologies Inc. issued 4,625,237 shares of Class C Common Stock upon conversion of Class B Common Stock by Silver Lake Funds, and on March 5, 2024, issued 25,000,000 shares of Class C Common Stock upon conversion of Class A Common Stock by Michael S. Dell, its Chairman and CEO. These sales were made without registration under the Securities Act of 1933, Section 3(a)(9).","2025-08-22 07:06:40",[],{"symbol":5,"accessionnumber":5658,"filingdate":3441,"sec_url":5660,"tags":6476,"headline":6091,"summary":6479,"sector":9,"industry":5962,"date_processed":6480,"impact_score":5964,"exhibits":6481,"isLocked":5986},{"8.01":6477,"9.01":6478},[6329],[6159],"On March 4, 2024, Dell Technologies Inc. entered into an underwriting agreement for the issuance of $1,000,000,000 aggregate principal amount of 5.400% Senior Notes due 2034. The notes, to be sold at a public offering price of 99.802% of the aggregate principal amount, will be guaranteed by the Company, Denali Intermediate, Inc., and Dell Inc. The proceeds from the offering will be used to redeem a portion of the company's 6.020% Senior Notes due 2026. The closing of the offering is expected on March 18, 2024, subject to customary closing conditions.","2025-08-24 18:35:27",[6482],{"exhibit_number":6015,"htm_reference":6483,"full_url":6484},"d794419dex991.htm","https://www.sec.gov/Archives/edgar/data/1571996/000119312524059631/d794419dex991.htm",{"symbol":5,"accessionnumber":5663,"filingdate":3460,"sec_url":5665,"tags":6486,"headline":6489,"summary":6490,"sector":9,"industry":5962,"date_processed":6491,"impact_score":5964,"exhibits":6492,"isLocked":5986},{"2.02":6487,"9.01":6488},[6006],[6159],"Dell Technologies Announces Fiscal 2024 Financial Results","Dell Technologies Inc. reported its fiscal 2024 fourth quarter and full year financial results on February 29, 2024. The company recorded full-year revenue of $88.4 billion, down 14% from fiscal year 2023, and full-year diluted earnings per share (EPS) of $4.36. Non-GAAP diluted EPS for the full year was $7.13. Dell also announced a 20% increase in its annual cash dividend to $1.78 per common share, with the first quarterly distribution of $0.445 per share payable on May 3, 2024.","2025-08-22 06:03:37",[6493],{"exhibit_number":6015,"htm_reference":6494,"full_url":6495},"exhibit991earnings8kq4fy24.htm","https://www.sec.gov/Archives/edgar/data/1571996/000157199624000008/exhibit991earnings8kq4fy24.htm",{"symbol":5,"accessionnumber":5668,"filingdate":3578,"sec_url":5670,"tags":6497,"headline":6500,"summary":6501,"sector":9,"industry":5962,"date_processed":6502,"impact_score":5964,"exhibits":6503,"isLocked":5986},{"1.02":6498},[6499],"Contract Termination","Dell Terminates Agreement with Broadcom Following VMware Acquisition","On January 25, 2024, Dell Technologies Inc. terminated its Commercial Framework Agreement with Broadcom Inc., following Broadcom's acquisition of VMware LLC on November 22, 2023. The agreement allowed Dell to act as a distributor of VMware products and services. The termination was due to a Change in Control as defined in the agreement, triggering a 60-day notice period.","2025-08-22 01:19:35",[],{"symbol":5,"accessionnumber":5673,"filingdate":3618,"sec_url":5675,"tags":6505,"headline":6507,"summary":6508,"sector":9,"industry":5962,"date_processed":6509,"impact_score":5964,"exhibits":6510,"isLocked":5986},{"3.02":6506},[6242,6285],"Dell Technologies Converts Class B to Class C Common Stock","On January 12, 2024, Dell Technologies Inc. issued 321,561 shares of Class C Common Stock upon conversion of Class B Common Stock by Silver Lake Funds. An additional 4,253,469 shares were issued on January 16, 2024, also upon conversion by Silver Lake Funds. These conversions were made without registration under Section 3(a)(9) of the Securities Act of 1933.","2025-08-21 23:59:14",[],null,1789889686946]