[{"data":1,"prerenderedAt":6325},["ShallowReactive",2],{"company-overview-DASH":3},{"company_profile":4,"ohlc":24,"spy":4218,"trading_signals":5494,"company_actions":5609,"filings_8k":5961,"report_history":6324,"insider_summary":6324,"filings_summary":6324,"financials_summary":6324,"institutional_summary":6324,"seo_links":6324},{"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},"DASH","Doordash Inc.","NASDAQ","XNGS","Communication Services","Internet Content & Information",23700,"https://www.doordash.com","Doordash Inc. operates as a leading technology company specializing in online food delivery, facilitating the connection between local consumers and various merchants, particularly restaurants. Leveraging cutting-edge logistics and technology, Doordash offers a seamless platform for users to browse menus, place orders, and receive quick deliveries from local dining establishments. Founded in 2013 and headquartered in San Francisco, California, Doordash has rapidly expanded its presence in the food delivery sector, impacting the way consumers interact with restaurants and other food service providers. The company's platform provides significant support to small and independent restaurants that seek to reach a broader customer base without the need for their own delivery infrastructure. Additionally, it offers drivers, known as Dashers, flexible work opportunities within the gig economy. As a pioneering force in the delivery service industry, Doordash plays a critical role in shaping consumption patterns in the on-demand economy, driving innovation in logistics solutions, and contributing to the digital transformation of the dining experience.","Common Stock","Mr. Tony  Xu","South Tower","San Francisco",94107,"CA","United States","650 487 3970","2025-03-08 00:00:00","True",[25,31,36,41,47,53,59,65,71,77,83,89,95,101,107,113,118,123,129,135,141,147,153,159,165,171,177,183,188,194,198,204,210,216,222,228,234,240,245,250,256,262,268,274,280,286,292,298,304,310,316,321,327,333,339,345,351,356,362,368,374,380,386,392,398,403,409,415,421,427,433,438,444,449,455,461,467,472,478,484,490,496,502,508,514,519,525,531,537,543,548,554,560,565,571,577,582,587,593,598,603,609,615,621,627,633,639,645,651,657,662,668,674,679,684,690,696,702,708,714,720,725,731,737,742,748,754,759,765,771,777,783,789,795,801,807,812,817,822,827,833,839,845,851,857,863,869,874,880,885,891,897,903,908,914,919,924,930,936,942,948,953,958,963,969,975,980,986,991,997,1002,1008,1014,1020,1025,1031,1037,1043,1049,1055,1061,1067,1072,1078,1084,1090,1095,1101,1107,1113,1119,1124,1130,1135,1141,1146,1152,1157,1162,1168,1174,1177,1183,1188,1194,1198,1203,1209,1215,1221,1227,1233,1239,1245,1251,1257,1263,1268,1273,1279,1285,1291,1297,1303,1309,1315,1321,1327,1333,1339,1345,1350,1356,1362,1368,1374,1380,1386,1392,1398,1404,1410,1416,1421,1427,1433,1439,1445,1450,1456,1462,1467,1472,1478,1484,1490,1496,1502,1508,1514,1520,1526,1532,1536,1542,1548,1554,1559,1565,1571,1577,1583,1589,1595,1601,1607,1612,1618,1624,1630,1636,1641,1646,1652,1657,1663,1668,1672,1677,1683,1689,1695,1701,1706,1712,1717,1723,1729,1735,1741,1745,1751,1757,1762,1768,1773,1779,1785,1789,1795,1801,1806,1811,1815,1820,1825,1831,1837,1843,1849,1853,1859,1864,1870,1876,1882,1888,1894,1900,1906,1912,1918,1923,1928,1934,1940,1946,1951,1957,1963,1969,1974,1980,1986,1992,1998,2003,2009,2014,2020,2025,2031,2035,2040,2046,2050,2056,2062,2067,2073,2078,2084,2089,2093,2098,2104,2110,2115,2120,2125,2131,2135,2141,2146,2151,2156,2162,2167,2173,2179,2185,2189,2195,2201,2207,2212,2216,2220,2226,2232,2237,2243,2249,2255,2260,2266,2271,2276,2281,2287,2293,2298,2301,2306,2311,2316,2320,2326,2331,2336,2342,2347,2352,2357,2362,2367,2371,2377,2383,2389,2394,2400,2405,2410,2415,2421,2424,2429,2434,2440,2446,2452,2458,2464,2469,2475,2480,2485,2491,2496,2500,2506,2510,2515,2520,2526,2532,2537,2542,2546,2551,2557,2562,2566,2572,2577,2581,2587,2591,2597,2600,2605,2610,2616,2622,2627,2632,2637,2641,2647,2653,2658,2663,2669,2675,2681,2687,2691,2697,2702,2707,2713,2719,2723,2729,2734,2740,2746,2751,2757,2763,2769,2774,2780,2786,2790,2796,2801,2806,2812,2818,2824,2830,2836,2841,2846,2852,2858,2864,2870,2876,2882,2888,2894,2900,2905,2911,2916,2922,2928,2934,2940,2946,2952,2958,2963,2969,2975,2981,2987,2993,2998,3004,3010,3016,3022,3028,3034,3040,3046,3052,3058,3064,3070,3075,3081,3087,3093,3098,3104,3110,3115,3121,3125,3130,3136,3141,3147,3152,3158,3164,3170,3176,3182,3188,3194,3200,3206,3211,3217,3222,3228,3233,3239,3244,3250,3254,3260,3266,3271,3277,3283,3288,3294,3298,3302,3308,3314,3319,3324,3330,3335,3340,3345,3350,3355,3360,3365,3370,3376,3382,3388,3393,3399,3405,3410,3415,3420,3425,3431,3437,3443,3449,3455,3461,3467,3473,3479,3485,3491,3497,3502,3508,3514,3519,3525,3530,3534,3540,3544,3548,3552,3557,3563,3567,3572,3578,3584,3588,3594,3598,3603,3609,3614,3620,3626,3630,3635,3641,3646,3652,3658,3664,3670,3676,3682,3687,3692,3698,3704,3709,3715,3721,3727,3731,3735,3740,3746,3750,3756,3762,3766,3772,3778,3783,3789,3794,3800,3806,3812,3818,3824,3830,3836,3842,3847,3853,3859,3865,3871,3877,3883,3888,3893,3898,3902,3907,3913,3919,3924,3930,3935,3940,3946,3952,3957,3963,3968,3974,3980,3985,3990,3996,4002,4008,4014,4020,4026,4032,4037,4042,4048,4054,4060,4066,4072,4078,4084,4089,4094,4099,4105,4111,4117,4123,4129,4135,4141,4147,4152,4158,4164,4170,4176,4182,4187,4192,4198,4203,4207,4212],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",194.56,195.98,192.38,192.94,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":27},"2026-09-17",200.76,201.49,193.47,{"symbol":5,"time":37,"open":38,"high":38,"low":39,"close":40},"2026-09-16",198.31,193.98,196.76,{"symbol":5,"time":42,"open":43,"high":44,"low":45,"close":46},"2026-09-15",200.06,203.82,197.59,198.26,{"symbol":5,"time":48,"open":49,"high":50,"low":51,"close":52},"2026-09-14",200.37,204.09,199.39,203.54,{"symbol":5,"time":54,"open":55,"high":56,"low":57,"close":58},"2026-09-11",202.05,204.99,201.27,201.95,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-10",194,202.54,191.75,201.03,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",198.3,199.09,193.42,197.25,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",208.94,209,199.67,200.44,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",221.5,222.05,211.18,211.73,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",229.63,232,221.61,222,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",225.73,227.58,222.11,226.24,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",230.09,232.87,225.26,225.66,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",235.8,238.31,231.22,231.74,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",233.37,238.83,232.71,236.74,{"symbol":5,"time":114,"open":115,"high":115,"low":116,"close":117},"2026-08-27",235.94,229.68,231.89,{"symbol":5,"time":119,"open":120,"high":121,"low":86,"close":122},"2026-08-26",233.1,238.52,236.93,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-25",229.28,234.63,227,233.5,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-24",222.03,230.07,219.98,229.06,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-21",223.47,225.95,219.16,223.49,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-20",219.01,224.04,216.01,222.36,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-19",216.7,222.39,215.85,220.22,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",212.89,222.81,212.66,216.35,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",214.69,218.94,212.02,212.72,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",215.38,219.53,213.25,217.02,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-13",213.67,218.38,210.15,216.26,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-12",212.88,215.22,210.11,212.49,{"symbol":5,"time":184,"open":185,"high":158,"low":186,"close":187},"2026-08-11",209.71,206.25,212,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-10",212.5,215.99,207.54,209.86,{"symbol":5,"time":195,"open":196,"high":150,"low":197,"close":176},"2026-08-07",212.25,209.62,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-06",214.67,218.03,207.18,213.26,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-05",204.21,208.19,203.1,207.27,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-04",201.63,204.5,199.28,202.37,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-03",200.45,203.88,197.93,200.5,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-31",197.57,198.47,193.54,196.16,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-30",189.95,197.84,188.82,197.53,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-29",195.2,199.89,192.82,193.53,{"symbol":5,"time":241,"open":242,"high":243,"low":242,"close":244},"2026-07-28",185.55,195.79,195.52,{"symbol":5,"time":246,"open":247,"high":242,"low":248,"close":249},"2026-07-27",177.5,177.29,184.37,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-24",171,175.55,169.67,172.91,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-23",174.43,175.2,166.58,169.77,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-22",187.55,188.53,176.1,177.73,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-21",186.96,189.14,185.24,188.04,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-20",184.65,191.55,183.97,189.02,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-17",186.15,189.75,181.68,184.14,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-16",192.31,194.5,185.01,186.36,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-15",188.05,194.17,186.46,190.16,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-14",185.9,190.79,184.55,187.79,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-13",192.7,195.65,188.58,189.57,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-10",192.64,195.81,190.74,191.82,{"symbol":5,"time":317,"open":318,"high":319,"low":318,"close":320},"2026-07-09",186.58,195.12,192.35,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-07-08",193.21,193.8,182.49,189.35,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-07",194.33,199.05,193.08,195.72,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-06",191.93,196.79,187.34,188.46,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-07-02",189.96,193.44,188.95,192.01,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-07-01",190.01,191.1,183.28,188.87,{"symbol":5,"time":352,"open":353,"high":354,"low":353,"close":355},"2026-06-30",182.02,188.14,184.53,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-29",183.41,186.59,178.26,184.82,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-26",177.06,186.87,176.34,183.09,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-25",176.51,178.31,172.36,176.91,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-24",173.15,182.55,169,177.93,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-23",173.2,176.5,171.27,171.52,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-22",170.74,177.88,170.61,172.08,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-18",166.84,174.34,164.43,173.46,{"symbol":5,"time":399,"open":254,"high":400,"low":401,"close":402},"2026-06-17",173.54,164.59,165.66,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-16",167.69,172.65,165.52,170.03,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-15",152,169.07,151.95,168.09,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-12",155.24,155.71,147.15,150.58,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-11",150.01,154.8,146.11,154.59,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-10",153.58,156.63,150.85,151,{"symbol":5,"time":434,"open":435,"high":436,"low":432,"close":437},"2026-06-09",152.73,161.95,155.67,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-08",156.8,157.36,152.38,152.49,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":440},"2026-06-05",159.52,161.54,155.09,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-04",155.49,162.53,154.65,160.07,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-06-03",155.64,156.22,151.66,154.58,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-06-02",160.54,162.18,154.9,156.95,{"symbol":5,"time":468,"open":447,"high":469,"low":470,"close":471},"2026-06-01",166.52,157.41,164.78,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-05-29",156.61,163.23,155.12,159.29,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-28",156.92,160.35,154.51,156.7,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-27",153.8,160.96,153.73,157.58,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-26",160.71,161.04,153.35,154,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-22",160.79,165.24,159.84,160.25,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-21",157.7,162.32,155.19,159.27,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-20",153.01,161.66,146.81,160.73,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":453},"2026-05-19",161.24,162.69,154.4,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-18",157.75,163.97,157.37,162.67,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-15",153.13,160.11,152.96,159.2,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-14",149.06,154.92,148.31,153.7,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-13",153.76,154.26,148,149.07,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":506},"2026-05-12",157.79,159.25,154.07,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-05-11",162.34,162.85,156.58,157.33,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-05-08",169.75,171.35,162,163.93,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":557},"2026-05-07",181.82,183.5,165.51,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-05-06",168.25,172.57,164.36,167.97,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-05-05",172.51,174.23,164.58,166.14,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":568},"2026-05-04",176.05,176.42,172,{"symbol":5,"time":583,"open":584,"high":585,"low":584,"close":586},"2026-05-01",170,177.07,175.84,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-04-30",169.33,171.23,167.01,168.65,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":589},"2026-04-29",169.44,169.88,164.08,{"symbol":5,"time":599,"open":600,"high":247,"low":601,"close":602},"2026-04-28",173.13,170.44,171.97,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-27",178.72,181,173.34,174.06,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-24",176.01,177.99,175.29,176.78,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-04-23",181.11,182.6,173.22,177,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-22",183.08,184.17,179.39,182.27,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-04-21",189.78,190.53,182,182.45,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-04-20",181.64,191.17,181.32,189.8,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-04-17",184.91,188.44,183.48,183.89,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-04-16",182.04,182.95,178,179.33,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-15",165.36,180.96,164.19,179.94,{"symbol":5,"time":658,"open":659,"high":660,"low":659,"close":661},"2026-04-14",159.74,166.46,163.55,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-04-13",150.46,159.76,150.26,159.61,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-10",154.55,155.41,147.71,152.58,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":670},"2026-04-09",159.51,161.59,154.36,{"symbol":5,"time":680,"open":681,"high":682,"low":667,"close":683},"2026-04-08",163.9,168,160.69,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-04-07",154.69,157.47,152.28,155.9,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-04-06",156.46,160,154.09,155.07,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-04-02",147.48,156.85,146.48,156.45,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":707},"2026-04-01",152.52,153.93,149.41,150.5,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-03-31",150,152.95,147.86,150.15,{"symbol":5,"time":715,"open":716,"high":717,"low":718,"close":719},"2026-03-30",147.38,149.85,144.15,148.01,{"symbol":5,"time":721,"open":722,"high":432,"low":723,"close":724},"2026-03-27",149.78,143.3,146.6,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-26",150.98,155.23,149.22,151.96,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-25",157.87,159.05,150.87,152.92,{"symbol":5,"time":738,"open":441,"high":739,"low":740,"close":741},"2026-03-24",159.08,153.82,154.73,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-23",159.26,164.95,157.5,159.98,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-20",157.78,158.91,153,156.64,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":744},"2026-03-19",162.58,165.32,156.41,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-18",168.72,169.69,164.77,164.99,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-17",168.59,174.07,167.66,169.81,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-16",163.48,168.12,162.12,167.78,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-13",163.01,165.08,159.45,161.36,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-12",167.71,169.3,161.45,161.75,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-11",170.1,173.56,167.28,169.48,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-03-10",174.87,175.04,168.99,169.93,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-03-09",176.61,177.1,170.24,176.59,{"symbol":5,"time":808,"open":809,"high":810,"low":806,"close":811},"2026-03-06",180.23,181.29,179.17,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":643},"2026-03-05",185,191.08,181.58,{"symbol":5,"time":818,"open":383,"high":819,"low":820,"close":821},"2026-03-04",179.12,172.66,177.75,{"symbol":5,"time":823,"open":824,"high":825,"low":682,"close":826},"2026-03-03",173.17,177.22,175.46,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-03-02",173.97,178.06,172.86,176.41,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-02-27",175.57,179.5,175,176.47,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-02-26",174.6,183.25,171.1,180.41,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-25",166.31,175.13,165.19,173.06,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-24",166.05,172.71,161.18,164.38,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-23",167.95,168.57,161.39,164.66,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-20",174.25,178.56,171.5,176.29,{"symbol":5,"time":870,"open":814,"high":871,"low":872,"close":873},"2026-02-19",185.89,175.16,176.19,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-18",162.59,175.17,162.07,173.38,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":550},"2026-02-17",160.75,164.27,158,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":890},"2026-02-13",161.3,166.79,159.47,160.34,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":896},"2026-02-12",176.66,178.59,160.7,161.14,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":902},"2026-02-11",185.64,185.7,174.63,175.47,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":899},"2026-02-10",185.62,190.7,184.24,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":913},"2026-02-09",181.28,186.33,178.14,186.24,{"symbol":5,"time":915,"open":916,"high":350,"low":917,"close":918},"2026-02-06",186.31,180.1,182.47,{"symbol":5,"time":920,"open":921,"high":289,"low":922,"close":923},"2026-02-05",194.36,182.8,183.86,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":929},"2026-02-04",201.79,201.94,190.52,195.83,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-02-03",207.11,208.13,198.33,202,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-02-02",207.88,211.96,203.55,207.67,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2026-01-30",206.8,210,202.71,204.62,{"symbol":5,"time":949,"open":186,"high":950,"low":951,"close":952},"2026-01-29",209.43,202.5,207.68,{"symbol":5,"time":954,"open":955,"high":190,"low":956,"close":957},"2026-01-28",208.98,205.33,206.66,{"symbol":5,"time":959,"open":960,"high":960,"low":961,"close":962},"2026-01-27",210.05,204.82,207.36,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2026-01-26",207.01,211.78,206.65,209.41,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":974},"2026-01-23",206.81,211.42,205.99,207.23,{"symbol":5,"time":976,"open":977,"high":978,"low":202,"close":979},"2026-01-22",209.59,214.21,207.65,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-21",203.65,208.35,201.23,206.48,{"symbol":5,"time":987,"open":988,"high":979,"low":989,"close":990},"2026-01-20",201.32,200.2,205.67,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2026-01-16",210.24,211.05,204.03,205.32,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":181},"2026-01-15",213.79,214.16,207.62,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2026-01-14",215.14,215.51,207.81,213.13,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":1013},"2026-01-13",212.91,217.67,210.09,217.4,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2026-01-12",212.51,216.1,208.11,214.87,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1016,"close":1024},"2026-01-09",222.33,222.45,215.56,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2026-01-08",227.66,228.31,221.15,224.1,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2026-01-07",228.01,234.43,224.99,230.52,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2026-01-06",226.51,232.27,225.36,229.38,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2026-01-05",220.5,230.96,218.22,226.72,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1054},"2026-01-02",229.73,230.78,219.65,219.79,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":1060},"2025-12-31",228.41,228.61,226.08,226.48,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2025-12-30",230.24,231.52,228,228.13,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":97,"close":1071},"2025-12-29",233.07,235,231.01,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-12-26",232.52,234.7,231.76,233.95,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-12-24",231.98,233.24,230.57,232.06,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-12-23",233.29,233.98,230.1,232.7,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":86,"close":1094},"2025-12-22",235.86,235.98,234.89,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":1100},"2025-12-19",232.24,239,231.46,234.25,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-12-18",224.11,233.49,223.65,230.94,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-12-17",228.99,229.91,221.18,221.3,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-12-16",226.88,229.95,225,227.94,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1111,"close":1123},"2025-12-15",228.58,229.77,226.98,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-12-12",225.01,230.18,224.52,227.49,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1128},"2025-12-11",219.5,226.6,216.3,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1139,"close":1140},"2025-12-10",228.97,229.05,216.72,220.3,{"symbol":5,"time":1142,"open":1117,"high":1143,"low":1144,"close":1145},"2025-12-09",232.63,222.64,229.99,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-12-08",224.65,225.65,219.38,225.43,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1117},"2025-12-05",221.19,227.71,220.48,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1154},"2025-12-04",220.9,223.18,217.03,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-12-03",216.36,223.99,215.71,222.48,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-12-02",205.58,218.67,202.29,216.98,{"symbol":5,"time":1175,"open":213,"high":983,"low":1176,"close":1170},"2025-12-01",200.55,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-11-28",196.99,199.79,196.24,198.37,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":28},"2025-11-26",196.95,200.49,195.33,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-11-25",188.08,196.67,187.22,195.49,{"symbol":5,"time":1195,"open":1196,"high":1196,"low":1197,"close":1190},"2025-11-24",190.48,184.86,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":647,"close":1202},"2025-11-21",187.63,191.31,189.63,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-11-20",203.25,203.61,186.83,187.73,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-19",216.04,216.5,201.65,202.32,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-11-18",210.8,214.34,207.2,212.08,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-17",207.34,211,204.42,210.65,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-11-14",196.69,209.32,192.9,206.96,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-11-13",197.75,203,195,195.21,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-11-12",201.25,201.99,196.01,196.51,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-11-11",202.23,203.6,198.85,200.63,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1255,"close":1256},"2025-11-10",207.52,208.64,201.41,204.08,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2025-11-07",195.66,206.69,195.56,204.31,{"symbol":5,"time":1264,"open":1265,"high":1265,"low":1266,"close":1267},"2025-11-06",211.26,194.68,196.46,{"symbol":5,"time":1269,"open":1270,"high":1270,"low":1271,"close":1272},"2025-11-05",241.51,234.79,238,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-11-04",238.41,244.17,236.39,239.93,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-11-03",255.89,258,241,242.05,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1290},"2025-10-31",257,260.74,254.1,254.37,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-10-30",264.17,265.45,254.03,254.07,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-10-29",261.29,268,259.11,266.06,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-10-28",263.16,265.59,259.83,261.42,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-10-27",265.4,269,262.35,263.35,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-10-24",255.63,261.67,253.24,258.15,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-10-23",251,258.94,246.72,254.59,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1331,"close":1332},"2025-10-22",261.52,262.83,250.38,252.31,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-10-21",266.62,267.25,259.86,261.97,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-10-20",263.86,267.2,262.69,265.37,{"symbol":5,"time":1346,"open":1341,"high":1347,"low":1348,"close":1349},"2025-10-17",265.38,257.71,263.06,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1355},"2025-10-16",279,285.5,264.34,266.67,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-10-15",272.59,277.84,271.39,272.61,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-14",272.91,275.55,266.99,270.54,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-10-13",269.01,274.07,268.54,273.52,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-10-10",274.39,277.26,265.7,266.02,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-10-09",280.46,282.32,275.05,275.44,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-10-08",277.73,281.63,277.44,281.05,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1397},"2025-10-07",283.15,285.08,271.83,276.78,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-10-06",274.53,282.92,273.68,281.74,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-10-03",270,272.44,268.14,271.22,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2025-10-02",268.9,270.44,260.15,270.09,{"symbol":5,"time":1417,"open":1418,"high":1360,"low":1419,"close":1420},"2025-10-01",269.5,265.2,267.64,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1425,"close":1426},"2025-09-30",273.56,275.51,266,271.99,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-09-29",267.67,272.64,267,272.5,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-09-26",263.44,264.2,259.36,262.47,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-09-25",258.48,263.76,257.5,262.08,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1288},"2025-09-24",266.16,268.58,259.7,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1455},"2025-09-23",261.92,267.77,261,265.75,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-09-22",264.52,266.56,262.42,262.75,{"symbol":5,"time":1463,"open":1448,"high":1464,"low":1465,"close":1466},"2025-09-19",269.06,264,265.29,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1320,"close":1471},"2025-09-18",258.92,268.29,268.07,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-09-17",263.07,266.37,253.86,259.25,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1482,"close":1483},"2025-09-16",257.94,263.43,257.23,263.09,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1489},"2025-09-15",257.77,260.56,256.29,258.09,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1495},"2025-09-12",259.04,261.43,255.47,257.98,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-09-11",258.82,262.48,258.22,260.19,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-09-10",257.57,258.8,252.55,257.43,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-09-09",252.09,257.11,249.78,256.53,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-09-08",249.4,254.96,248.3,250.6,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-09-05",249.72,251.49,243.55,246.85,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-09-04",248.83,250.7,244.26,248.78,{"symbol":5,"time":1533,"open":1534,"high":1289,"low":1535,"close":1528},"2025-09-03",244.04,243.07,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1541},"2025-09-02",240.89,244.74,238.2,244.1,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-08-29",247.35,248.81,242.96,245.25,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-08-28",245.82,248.48,244.14,247.33,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1534,"close":1558},"2025-08-27",248.01,248.42,245.65,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1564},"2025-08-26",245.56,249.56,244.9,248.79,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1569,"close":1570},"2025-08-25",247.08,247.51,242.77,245.28,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1575,"close":1576},"2025-08-22",245,248.19,242.81,247.32,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-08-21",243.47,245.34,241.96,245.18,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2025-08-20",244,246.42,233.11,243.82,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2025-08-19",250.53,253.29,248.1,248.37,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-08-18",248.99,254.16,248.7,253.34,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-08-15",248.31,249.69,243.56,248,{"symbol":5,"time":1608,"open":1609,"high":1609,"low":1610,"close":1611},"2025-08-14",253.66,247.1,247.44,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1616,"close":1617},"2025-08-13",263.5,264.22,250.21,254.2,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-08-12",258.17,264.51,257.99,264.32,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-08-11",258.19,260.14,251.13,256.09,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-08-08",269.46,270.07,254.39,259.19,{"symbol":5,"time":1637,"open":1430,"high":1638,"low":1639,"close":1640},"2025-08-07",278.15,259.12,270.99,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1634,"close":1645},"2025-08-06",257.24,259.85,258.08,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1651},"2025-08-05",257.96,259.87,252.7,255.28,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1531,"close":1656},"2025-08-04",251.47,258.73,258.02,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-08-01",247.72,249.24,242.01,248.35,{"symbol":5,"time":1664,"open":1518,"high":1665,"low":1666,"close":1667},"2025-07-31",252.87,247.47,250.25,{"symbol":5,"time":1669,"open":1670,"high":1662,"low":1671,"close":1606},"2025-07-30",244.79,244.45,{"symbol":5,"time":1673,"open":1674,"high":1556,"low":1675,"close":1676},"2025-07-29",247.9,240.38,243.2,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1682},"2025-07-28",250,250.71,244.02,246.44,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":1688},"2025-07-25",244.78,250.23,243.36,249.92,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":1693,"close":1694},"2025-07-24",240.49,244.2,240.34,243.69,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1699,"close":1700},"2025-07-23",240.03,241.57,236,240.56,{"symbol":5,"time":1702,"open":1703,"high":1691,"low":1704,"close":1705},"2025-07-22",240.33,234.45,239.82,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-07-21",240.44,242.66,237.68,240.53,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":128,"close":1716},"2025-07-18",235.72,239.2,239.17,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":1722},"2025-07-17",235.45,236.05,232.1,235.02,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-07-16",236.94,237.85,233.92,234.5,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-07-15",239.39,239.57,234.6,236.77,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1740},"2025-07-14",240.15,243.6,238.79,242.85,{"symbol":5,"time":1742,"open":1743,"high":1581,"low":1744,"close":1708},"2025-07-11",238.29,237,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-07-10",245.61,247.26,237.76,238.24,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-07-09",244.99,246.39,240.98,246.06,{"symbol":5,"time":1758,"open":1666,"high":1759,"low":1760,"close":1761},"2025-07-08",248.38,238.7,241.47,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-07-07",239.34,246.94,236.57,246.89,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1739},"2025-07-03",239.41,242.15,237.83,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-07-02",237.71,242.28,236.7,238.8,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-07-01",247.62,248.74,236.54,238.01,{"symbol":5,"time":1786,"open":1787,"high":1567,"low":1581,"close":1788},"2025-06-30",244.3,246.51,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1793,"close":1794},"2025-06-27",239.71,242.63,235.68,242.32,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1800},"2025-06-26",232.65,239.83,231.75,239.64,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1799,"close":1805},"2025-06-25",236.66,238.47,232.68,{"symbol":5,"time":1807,"open":1799,"high":1808,"low":1809,"close":1810},"2025-06-24",237.42,231.39,236.17,{"symbol":5,"time":1812,"open":99,"high":1813,"low":1167,"close":1814},"2025-06-23",230.87,230.32,{"symbol":5,"time":1816,"open":88,"high":1817,"low":1818,"close":1819},"2025-06-20",223.81,219.82,220.46,{"symbol":5,"time":1821,"open":1173,"high":1822,"low":1823,"close":1824},"2025-06-18",221.31,214.94,220.58,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-06-17",221.29,222.18,218.24,219.39,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-06-16",220,223.29,219.63,221.73,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-06-13",214.19,220.17,213,218.96,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-06-12",218.08,219.42,215.68,216.6,{"symbol":5,"time":1850,"open":1839,"high":168,"low":1851,"close":1852},"2025-06-11",212.24,217.8,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1857,"close":1858},"2025-06-10",216.59,219.21,210.93,214.97,{"symbol":5,"time":1860,"open":201,"high":1861,"low":1862,"close":1863},"2025-06-09",219.83,216.96,217.49,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1869},"2025-06-06",218.81,220.88,217.75,218.45,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1875},"2025-06-05",219.37,220.59,213.85,215.84,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-06-04",213.29,220.64,212.4,220.23,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-06-03",213.43,215.2,211.3,213.7,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-06-02",209.22,213.4,207.61,212.79,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1899},"2025-05-30",204.1,209.39,202.7,208.65,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1905},"2025-05-29",208.8,209.2,202.68,204.58,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-05-28",204.75,210.71,204.24,206.59,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2025-05-27",205.44,208.56,202.52,204.89,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":70,"close":1922},"2025-05-23",197.62,207.22,206.15,{"symbol":5,"time":1924,"open":213,"high":1925,"low":1926,"close":1927},"2025-05-22",206.54,200.66,200.87,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1933},"2025-05-21",202.49,209.64,201.5,204.77,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1939},"2025-05-20",200.9,206,198.51,205.18,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1945},"2025-05-19",198.77,203.42,198.75,202.18,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":935},"2025-05-16",198,202.63,196.83,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-05-15",195.58,199.47,194.96,197.1,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1961,"close":1962},"2025-05-14",197.17,199.27,195.95,196.84,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1967,"close":1968},"2025-05-13",192.09,198.45,191.78,197.8,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":300,"close":1973},"2025-05-12",191.61,192.83,192.1,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-05-09",183.19,185.59,180.58,183.52,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-05-08",180.46,183.75,178.36,182.96,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-05-07",189.76,190.09,175.5,176.99,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-05-06",193.75,195.41,185.25,190.11,{"symbol":5,"time":1999,"open":2000,"high":974,"low":2001,"close":2002},"2025-05-05",203.22,201.05,205.4,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2007,"close":2008},"2025-05-02",200.07,205.89,199.43,205.09,{"symbol":5,"time":2010,"open":2011,"high":1235,"low":2012,"close":2013},"2025-05-01",194.41,192.66,196.2,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":2019},"2025-04-30",186.19,193.3,183.76,192.89,{"symbol":5,"time":2021,"open":282,"high":2022,"low":2023,"close":2024},"2025-04-29",191.85,185.85,191.23,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":2029,"close":2030},"2025-04-28",188.81,190.69,186.55,187.88,{"symbol":5,"time":2032,"open":1192,"high":348,"low":2033,"close":2034},"2025-04-25",183.2,187.76,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":2039,"close":1192},"2025-04-24",181.12,187.6,180.06,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-04-23",183.36,187,180.44,181.19,{"symbol":5,"time":2047,"open":848,"high":2048,"low":2049,"close":803},"2025-04-22",179,173.51,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-04-21",178.23,180.11,168.95,171.82,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-04-17",181.25,182.89,177.98,181.24,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":625},"2025-04-16",177.41,182.64,176.6,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-04-15",181.33,185.69,180.51,181.55,{"symbol":5,"time":2074,"open":814,"high":2075,"low":2076,"close":2077},"2025-04-14",186.18,179.41,181.85,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":2082,"close":2083},"2025-04-11",178.52,180.76,173.81,180.49,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2088,"close":2080},"2025-04-10",184.07,184.84,172.63,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":856,"close":308},"2025-04-09",164.39,190.44,{"symbol":5,"time":2094,"open":879,"high":2095,"low":2096,"close":2097},"2025-04-08",176.27,163.3,165.75,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-04-07",156.13,175.99,155.4,166.3,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-04-04",165.65,170.23,162.56,163.16,{"symbol":5,"time":2111,"open":836,"high":2112,"low":2113,"close":2114},"2025-04-03",182.12,173.35,173.99,{"symbol":5,"time":2116,"open":2053,"high":2117,"low":2118,"close":2119},"2025-04-02",192.69,179.49,189.25,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":360,"close":2124},"2025-04-01",182.05,183.01,182.42,{"symbol":5,"time":2126,"open":2127,"high":2128,"low":2129,"close":2130},"2025-03-31",178.01,183.26,173.87,182.77,{"symbol":5,"time":2132,"open":324,"high":324,"low":2133,"close":2134},"2025-03-28",182.07,182.61,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":2140},"2025-03-27",192.12,195.35,189.65,194.02,{"symbol":5,"time":2142,"open":2143,"high":75,"low":2144,"close":2145},"2025-03-26",199.24,191.46,192.87,{"symbol":5,"time":2147,"open":2148,"high":64,"low":2149,"close":2150},"2025-03-25",199,196.85,199.72,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":308,"close":2155},"2025-03-24",192.81,199.56,198.98,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2025-03-21",190.72,194.4,187.2,190.62,{"symbol":5,"time":2163,"open":2164,"high":1238,"low":2165,"close":2166},"2025-03-20",188.07,187.87,192.93,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":2172},"2025-03-19",186,192.67,185.2,190.66,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":2178},"2025-03-18",188.03,188.56,180.57,185.21,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":2184},"2025-03-17",183,191.72,182.98,189.86,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2187,"close":563},"2025-03-14",180.55,186.21,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":2194},"2025-03-13",188.43,189.27,178.07,178.29,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2199,"close":2200},"2025-03-12",187.77,189.97,180.28,187.7,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":2205,"close":2206},"2025-03-11",176.31,185.81,175.95,183.73,{"symbol":5,"time":2208,"open":325,"high":2209,"low":2210,"close":2211},"2025-03-10",182.91,169.87,177.86,{"symbol":5,"time":2213,"open":811,"high":1985,"low":2214,"close":2215},"2025-03-07",169.43,178.08,{"symbol":5,"time":2217,"open":2161,"high":2218,"low":2219,"close":2053},"2025-03-06",192.52,178.65,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":2224,"close":2225},"2025-03-05",193.52,195.94,191.02,195.08,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":2230,"close":2231},"2025-03-04",196.62,197.47,187.02,193.41,{"symbol":5,"time":2233,"open":237,"high":2234,"low":2235,"close":2236},"2025-03-03",205,196.25,198.1,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":2241,"close":2242},"2025-02-28",196,199.63,193.17,198.44,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2247,"close":2248},"2025-02-27",200.23,203.04,195.04,195.84,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2253,"close":2254},"2025-02-26",194.15,202.67,192,198.6,{"symbol":5,"time":2256,"open":2257,"high":1181,"low":2258,"close":2259},"2025-02-25",194.94,186.88,191.27,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":2265},"2025-02-24",200.74,201.18,193.39,195.87,{"symbol":5,"time":2267,"open":951,"high":2268,"low":2269,"close":2270},"2025-02-21",206.53,198.7,199.94,{"symbol":5,"time":2272,"open":2273,"high":1886,"low":2274,"close":2275},"2025-02-20",210.53,199.49,202.25,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":1006,"close":2280},"2025-02-19",212.09,214.11,213.24,{"symbol":5,"time":2282,"open":2283,"high":2284,"low":2285,"close":2286},"2025-02-18",213.09,215.25,209.57,211.97,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":2291,"close":2292},"2025-02-14",205.74,214.64,204.87,213.38,{"symbol":5,"time":2294,"open":2295,"high":1937,"low":2296,"close":2297},"2025-02-13",200.89,195.62,205.64,{"symbol":5,"time":2299,"open":1948,"high":2300,"low":236,"close":2295},"2025-02-12",201.17,{"symbol":5,"time":2302,"open":2303,"high":61,"low":2304,"close":2305},"2025-02-11",190.92,189.5,193.09,{"symbol":5,"time":2307,"open":2308,"high":2308,"low":2309,"close":2310},"2025-02-10",198.69,192.39,192.63,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":236,"close":2315},"2025-02-07",197.14,199.17,195.54,{"symbol":5,"time":2317,"open":929,"high":2318,"low":2159,"close":2319},"2025-02-06",196.98,196.45,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2325},"2025-02-05",193.1,196.03,190.84,195.99,{"symbol":5,"time":2327,"open":2324,"high":2328,"low":2329,"close":2330},"2025-02-04",194.7,190.58,194.57,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":814,"close":2335},"2025-02-03",186.64,192.78,190.8,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":2341},"2025-01-31",188.57,189.99,187.3,188.83,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":2338},"2025-01-30",187.43,189.23,186.26,{"symbol":5,"time":2348,"open":641,"high":2349,"low":2350,"close":2351},"2025-01-29",186.79,184.01,185.78,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":360,"close":2356},"2025-01-28",182.48,185.38,184.49,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2354},"2025-01-27",178.43,183.18,176.11,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":562,"close":2366},"2025-01-24",183.46,184.26,183.32,{"symbol":5,"time":2368,"open":2369,"high":643,"low":253,"close":2370},"2025-01-23",178.05,183.13,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2375,"close":2376},"2025-01-22",179.67,180,177.36,177.68,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2025-01-21",176.09,178.55,174.44,178.1,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2025-01-17",174.37,174.71,172.52,174.48,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":589,"close":2393},"2025-01-16",171.43,172.75,170.85,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2398,"close":2399},"2025-01-15",173,173.94,170.45,171.19,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2404,"close":589},"2025-01-14",170.68,171.9,167.55,{"symbol":5,"time":2406,"open":2407,"high":800,"low":2408,"close":2409},"2025-01-13",169.65,166.41,168.37,{"symbol":5,"time":2411,"open":2403,"high":2412,"low":2413,"close":2414},"2025-01-10",172.15,167.82,170.12,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2419,"close":2420},"2025-01-08",171.2,174.53,169.86,173.72,{"symbol":5,"time":2422,"open":2205,"high":2101,"low":2423,"close":584},"2025-01-07",168.9,{"symbol":5,"time":2425,"open":837,"high":2426,"low":2427,"close":2428},"2025-01-06",175.36,172.46,175.02,{"symbol":5,"time":2430,"open":2431,"high":837,"low":2432,"close":2433},"2025-01-03",172.6,171.91,174.96,{"symbol":5,"time":2435,"open":2436,"high":2437,"low":2438,"close":2439},"2025-01-02",168.79,172.22,168.03,170.65,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":2445},"2024-12-31",169.62,170.08,167.27,167.75,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":2450,"close":2451},"2024-12-30",166.67,170.34,165.46,169.6,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2456,"close":2457},"2024-12-27",169.2,169.98,166.44,169.34,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":2462,"close":2463},"2024-12-26",171.3,172.59,170.5,170.57,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2466,"close":2468},"2024-12-24",169.47,171.94,171.81,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2473,"close":2474},"2024-12-23",171.54,171.68,168.53,169.94,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":252},"2024-12-20",165.92,172.03,164.87,{"symbol":5,"time":2481,"open":2482,"high":378,"low":2483,"close":2484},"2024-12-19",167.3,166.15,167.65,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2024-12-18",177.17,177.44,164.2,165.39,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":620},"2024-12-17",178.95,181.78,176.79,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":798,"close":836},"2024-12-16",176.9,179.75,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":2505},"2024-12-13",175.3,175.86,173.69,175.09,{"symbol":5,"time":2507,"open":1990,"high":2508,"low":1990,"close":2509},"2024-12-12",178.5,176.02,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2514,"close":832},"2024-12-11",176.57,177.51,173.41,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":384,"close":2519},"2024-12-10",175.49,179.56,173.9,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2524,"close":2525},"2024-12-09",176.96,177.79,174.15,175.64,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2530,"close":2531},"2024-12-06",177.23,179.22,176.13,178.48,{"symbol":5,"time":2533,"open":2534,"high":2048,"low":2535,"close":2536},"2024-12-05",176.28,175.7,175.89,{"symbol":5,"time":2538,"open":620,"high":2539,"low":2540,"close":2541},"2024-12-04",178.45,175.48,176.88,{"symbol":5,"time":2543,"open":620,"high":2544,"low":2545,"close":2379},"2024-12-03",177.57,175.18,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":586,"close":2550},"2024-12-02",179.99,180.31,176.37,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":2555,"close":2556},"2024-11-29",179.42,180.7,177.18,180.48,{"symbol":5,"time":2558,"open":2548,"high":2559,"low":2560,"close":2561},"2024-11-27",180.18,177.7,178.44,{"symbol":5,"time":2563,"open":2374,"high":2564,"low":2382,"close":2565},"2024-11-26",181.3,179.01,{"symbol":5,"time":2567,"open":2568,"high":2569,"low":2570,"close":2571},"2024-11-25",178.82,179.13,173.91,179.1,{"symbol":5,"time":2573,"open":2574,"high":2575,"low":2396,"close":2576},"2024-11-22",173.11,177.56,177.24,{"symbol":5,"time":2578,"open":2579,"high":829,"low":2580,"close":824},"2024-11-21",172.5,170.09,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":2585,"close":2586},"2024-11-20",175.77,176,167.88,172.2,{"symbol":5,"time":2588,"open":2055,"high":2589,"low":2417,"close":2590},"2024-11-19",176.65,176.18,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-11-18",169.78,174.56,168.75,172.73,{"symbol":5,"time":2598,"open":2049,"high":2049,"low":2599,"close":2214},"2024-11-15",169.1,{"symbol":5,"time":2601,"open":2602,"high":614,"low":2603,"close":2604},"2024-11-14",174.68,173.25,173.8,{"symbol":5,"time":2606,"open":370,"high":2607,"low":2608,"close":2609},"2024-11-13",178.16,174.82,175.76,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":2614,"close":2615},"2024-11-12",174.9,177.3,173.58,176.49,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-11-11",171.4,175.23,170.51,174.95,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":2618},"2024-11-08",170.4,172.18,169.57,{"symbol":5,"time":2628,"open":2629,"high":2417,"low":2630,"close":2631},"2024-11-07",169.13,167.64,170.59,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":511,"close":2636},"2024-11-06",162.3,169.74,169.64,{"symbol":5,"time":2638,"open":2639,"high":501,"low":483,"close":2640},"2024-11-05",157.74,159.46,{"symbol":5,"time":2642,"open":2643,"high":2644,"low":2645,"close":2646},"2024-11-04",155,157.35,152.57,157.24,{"symbol":5,"time":2648,"open":2649,"high":2650,"low":2651,"close":2652},"2024-11-01",155.91,158.16,152.26,155.66,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2657,"close":483},"2024-10-31",164.31,165.07,154.2,{"symbol":5,"time":2659,"open":2660,"high":552,"low":2661,"close":2662},"2024-10-30",154.19,153.1,155.25,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-10-29",154.48,155.93,153.59,155.2,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2673,"close":2674},"2024-10-28",154.96,155.31,153.29,153.37,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":2680},"2024-10-25",153.72,155.29,152.86,153.88,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":2685,"close":2686},"2024-10-24",151.69,153.86,151.26,153.19,{"symbol":5,"time":2688,"open":411,"high":2689,"low":666,"close":2690},"2024-10-23",153.04,150.92,{"symbol":5,"time":2692,"open":2693,"high":2694,"low":2695,"close":2696},"2024-10-22",152.16,154.16,151.73,152.54,{"symbol":5,"time":2698,"open":2699,"high":2700,"low":2701,"close":2700},"2024-10-21",151.38,152.89,150.7,{"symbol":5,"time":2703,"open":2704,"high":704,"low":2705,"close":2706},"2024-10-18",151.63,150.34,151.98,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-10-17",151.71,152.11,149.8,151.4,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2717,"close":2718},"2024-10-16",148.51,150.06,147.31,149.86,{"symbol":5,"time":2720,"open":710,"high":710,"low":2721,"close":2722},"2024-10-15",143.37,148.87,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":2727,"close":2728},"2024-10-14",149.79,150.29,148.1,150.02,{"symbol":5,"time":2730,"open":2731,"high":710,"low":2732,"close":2733},"2024-10-11",145.5,145,149.44,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2738,"close":2739},"2024-10-10",142.64,146.38,141.76,144.49,{"symbol":5,"time":2741,"open":2742,"high":2743,"low":2744,"close":2745},"2024-10-09",143,143.96,142.45,142.65,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":723},"2024-10-08",142.2,144.29,141.26,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2755,"close":2756},"2024-10-07",144.46,144.83,141.84,142.08,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":2762},"2024-10-04",144.16,145.41,143.58,144.86,{"symbol":5,"time":2764,"open":2765,"high":2766,"low":2767,"close":2768},"2024-10-03",142.17,143.33,140.62,142.12,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2761},"2024-10-02",141.9,144.36,141.58,{"symbol":5,"time":2775,"open":2776,"high":2777,"low":2778,"close":2779},"2024-10-01",143.36,144.5,140.53,141.93,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":2785},"2024-09-30",142.67,143.05,141.16,142.73,{"symbol":5,"time":2787,"open":2721,"high":2788,"low":2768,"close":2789},"2024-09-27",144.8,142.23,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2794,"close":2795},"2024-09-26",145.18,145.33,142.62,143.02,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":723,"close":2800},"2024-09-25",144.31,146.36,143.93,{"symbol":5,"time":2802,"open":2803,"high":2779,"low":2804,"close":2805},"2024-09-24",140.73,138.59,141.68,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2810,"close":2811},"2024-09-23",140,140.68,138.71,139.51,{"symbol":5,"time":2813,"open":2814,"high":2815,"low":2816,"close":2817},"2024-09-20",137.36,139.89,136.53,139.72,{"symbol":5,"time":2819,"open":2820,"high":2821,"low":2822,"close":2823},"2024-09-19",137.56,138.65,136.05,137.29,{"symbol":5,"time":2825,"open":2826,"high":2827,"low":2828,"close":2829},"2024-09-18",131.22,134.05,130.32,132.48,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2835},"2024-09-17",131.35,131.37,126.9,129.88,{"symbol":5,"time":2837,"open":2826,"high":2838,"low":2839,"close":2840},"2024-09-16",133.15,130.3,130.87,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2832},"2024-09-13",131.09,133.19,130.67,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2850,"close":2851},"2024-09-12",130.61,130.99,129.37,130.19,{"symbol":5,"time":2853,"open":2854,"high":2855,"low":2856,"close":2857},"2024-09-11",125.91,130.34,124.47,130.02,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":2862,"close":2863},"2024-09-10",124.21,126.88,122.73,125.81,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":2868,"close":2869},"2024-09-09",124.62,126.72,123.94,124.61,{"symbol":5,"time":2871,"open":2872,"high":2873,"low":2874,"close":2875},"2024-09-06",126.07,126.41,122.32,123.56,{"symbol":5,"time":2877,"open":2878,"high":2879,"low":2880,"close":2881},"2024-09-05",125.04,128.15,124.68,126.35,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2887},"2024-09-04",124.85,126.7,123.44,125.42,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2892,"close":2893},"2024-09-03",128.04,129.51,124.28,125.05,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":2899},"2024-08-30",127.74,129.75,126.74,128.71,{"symbol":5,"time":2901,"open":2902,"high":2903,"low":2854,"close":2904},"2024-08-29",127.88,128.46,126.53,{"symbol":5,"time":2906,"open":2907,"high":2908,"low":2909,"close":2910},"2024-08-28",128.24,128.36,126.04,127.16,{"symbol":5,"time":2912,"open":2913,"high":2891,"low":2914,"close":2915},"2024-08-27",127.31,127.13,128.48,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2920,"close":2921},"2024-08-26",128.72,131.18,127.86,128.62,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2926,"close":2927},"2024-08-23",129.39,130.46,128.17,128.81,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2932,"close":2933},"2024-08-22",129.77,131.21,128.63,128.8,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":2938,"close":2939},"2024-08-21",127.83,129.71,126.64,129.45,{"symbol":5,"time":2941,"open":2942,"high":2943,"low":2944,"close":2945},"2024-08-20",128.41,129.31,125.29,127.54,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2951},"2024-08-19",129.6,130.01,127.41,129.56,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2956,"close":2957},"2024-08-16",129.65,130.58,127.17,129.03,{"symbol":5,"time":2959,"open":2945,"high":2960,"low":2961,"close":2962},"2024-08-15",130.55,126.5,130.29,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2968},"2024-08-14",128.19,128.75,124.9,126.93,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":2974},"2024-08-13",124.19,128.69,123.88,127.94,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2980},"2024-08-12",123.53,124.57,121.44,124.04,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-08-09",124.71,125.58,123.4,123.81,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2024-08-08",122.11,125.9,121.18,124.76,{"symbol":5,"time":2994,"open":2986,"high":2995,"low":2996,"close":2997},"2024-08-07",126.37,121.41,121.49,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":3002,"close":3003},"2024-08-06",122.49,124.78,120.91,122.64,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3008,"close":3009},"2024-08-05",106.31,121.38,106.21,121.3,{"symbol":5,"time":3011,"open":3012,"high":3013,"low":3014,"close":3015},"2024-08-02",116.66,119.59,113.61,117.23,{"symbol":5,"time":3017,"open":3018,"high":3019,"low":3020,"close":3021},"2024-08-01",108.62,112.77,105.91,108.2,{"symbol":5,"time":3023,"open":3024,"high":3025,"low":3026,"close":3027},"2024-07-31",109.83,111.72,108.72,110.72,{"symbol":5,"time":3029,"open":3030,"high":3031,"low":3032,"close":3033},"2024-07-30",106.59,108.48,105.34,107.21,{"symbol":5,"time":3035,"open":3036,"high":3037,"low":3038,"close":3039},"2024-07-29",105.17,106.67,104.62,105.99,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":3044,"close":3045},"2024-07-26",104.09,106.65,102.81,104.74,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":3050,"close":3051},"2024-07-25",102.89,107.25,99.32,100.78,{"symbol":5,"time":3053,"open":3054,"high":3055,"low":3056,"close":3057},"2024-07-24",104.52,105.13,101.91,102.46,{"symbol":5,"time":3059,"open":3060,"high":3061,"low":3062,"close":3063},"2024-07-23",104.91,106.77,104.47,105.76,{"symbol":5,"time":3065,"open":3066,"high":3067,"low":3068,"close":3069},"2024-07-22",106.58,107.71,104.36,104.5,{"symbol":5,"time":3071,"open":3072,"high":3008,"low":3073,"close":3074},"2024-07-19",103.5,102.52,106.1,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":3079,"close":3080},"2024-07-18",103.06,104.33,99.89,100.28,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-07-17",107.34,107.86,102.79,103.16,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":3091,"close":3092},"2024-07-16",107.48,109.62,106.98,108.74,{"symbol":5,"time":3094,"open":3095,"high":3096,"low":3097,"close":3096},"2024-07-15",105.12,105.65,103.59,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":3103},"2024-07-12",106.12,106.71,104.77,105,{"symbol":5,"time":3105,"open":3106,"high":3107,"low":3108,"close":3109},"2024-07-11",106.11,106.85,104.25,105.42,{"symbol":5,"time":3111,"open":3112,"high":3112,"low":3113,"close":3114},"2024-07-10",109.64,102.15,106,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3119,"close":3120},"2024-07-09",109.79,112.17,107.95,108.95,{"symbol":5,"time":3122,"open":3123,"high":3123,"low":3018,"close":3124},"2024-07-08",110.96,109.04,{"symbol":5,"time":3126,"open":3127,"high":3128,"low":3129,"close":3123},"2024-07-05",107.37,111.31,106.26,{"symbol":5,"time":3131,"open":3132,"high":3133,"low":3134,"close":3135},"2024-07-03",107.3,109.52,107.24,107.62,{"symbol":5,"time":3137,"open":3138,"high":3138,"low":3139,"close":3140},"2024-07-02",108.29,105.9,107.45,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3145,"close":3146},"2024-07-01",107.6,108.64,105.94,108.51,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3138,"close":3151},"2024-06-28",110.36,110.82,108.78,{"symbol":5,"time":3153,"open":3154,"high":3155,"low":3156,"close":3157},"2024-06-27",111.25,111.43,109.44,110.58,{"symbol":5,"time":3159,"open":3160,"high":3161,"low":3162,"close":3163},"2024-06-26",111.16,113.03,110.17,111.08,{"symbol":5,"time":3165,"open":3166,"high":3167,"low":3168,"close":3169},"2024-06-25",110.97,114.38,110.68,112.08,{"symbol":5,"time":3171,"open":3172,"high":3173,"low":3174,"close":3175},"2024-06-24",113.13,114.03,110.06,110.7,{"symbol":5,"time":3177,"open":3178,"high":3179,"low":3180,"close":3181},"2024-06-21",110.43,114.31,109.72,113.88,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":3186,"close":3187},"2024-06-20",113.34,114.44,109.65,110.21,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":3193},"2024-06-18",113,114.18,111.87,112.91,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3198,"close":3199},"2024-06-17",111.35,112.97,110.15,112.69,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":3204,"close":3205},"2024-06-14",112.8,113.01,110.71,112.05,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3203,"close":3210},"2024-06-13",115.45,115.54,113.77,{"symbol":5,"time":3212,"open":3213,"high":3214,"low":3215,"close":3216},"2024-06-12",114.5,115.69,112.47,115.05,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":3221,"close":3190},"2024-06-11",112.3,113.32,111.34,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-06-10",112.87,113.27,108.86,112.25,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":3225},"2024-06-07",113.67,114.99,111.8,{"symbol":5,"time":3234,"open":3235,"high":3236,"low":3237,"close":3238},"2024-06-06",110.93,114.42,110.91,114.07,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3243,"close":3157},"2024-06-05",112,113.81,110.4,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3248,"close":3249},"2024-06-04",110.55,112.02,110.39,111.3,{"symbol":5,"time":3251,"open":3252,"high":3150,"low":3253,"close":3150},"2024-06-03",110.25,108.17,{"symbol":5,"time":3255,"open":3256,"high":3257,"low":3258,"close":3259},"2024-05-31",111,111.36,106.22,110.11,{"symbol":5,"time":3261,"open":3262,"high":3263,"low":3264,"close":3265},"2024-05-30",110.47,112.15,109.36,110.54,{"symbol":5,"time":3267,"open":3192,"high":3268,"low":3269,"close":3270},"2024-05-29",113.41,111.12,111.74,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":3275,"close":3276},"2024-05-28",113.35,113.7,110.73,112.44,{"symbol":5,"time":3278,"open":3279,"high":3280,"low":3281,"close":3282},"2024-05-24",111.15,113.36,110.81,112.83,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3287,"close":3248},"2024-05-23",112.19,112.5,109.43,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":3292,"close":3293},"2024-05-22",113.02,114.3,110.63,111.63,{"symbol":5,"time":3295,"open":3296,"high":3296,"low":3247,"close":3297},"2024-05-21",114.71,112.82,{"symbol":5,"time":3299,"open":3300,"high":3300,"low":3285,"close":3301},"2024-05-20",117.81,113.96,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":3307},"2024-05-17",116.28,117.88,115.83,117.43,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":3313},"2024-05-16",115.19,116.77,114.75,116.16,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":3304},"2024-05-15",116.22,116.45,113.16,{"symbol":5,"time":3320,"open":3321,"high":3322,"low":3213,"close":3323},"2024-05-14",116.35,117.96,114.68,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3328,"close":3329},"2024-05-13",115.37,116.86,114.1,116.51,{"symbol":5,"time":3331,"open":3332,"high":3333,"low":3328,"close":3334},"2024-05-10",116.72,117.21,114.84,{"symbol":5,"time":3336,"open":3190,"high":3337,"low":3338,"close":3339},"2024-05-09",116.36,112.71,116.17,{"symbol":5,"time":3341,"open":3342,"high":3343,"low":3344,"close":3290},"2024-05-08",113.53,113.97,110.1,{"symbol":5,"time":3346,"open":3347,"high":3348,"low":3224,"close":3349},"2024-05-07",114.48,116.47,115.56,{"symbol":5,"time":3351,"open":3185,"high":3352,"low":3353,"close":3354},"2024-05-06",117.73,113.75,117.59,{"symbol":5,"time":3356,"open":3357,"high":3358,"low":3359,"close":3242},"2024-05-03",116.48,116.75,112.89,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3364,"close":3179},"2024-05-02",117.25,117.78,109.06,{"symbol":5,"time":3366,"open":2879,"high":3367,"low":3368,"close":3369},"2024-05-01",132.53,126.95,127.46,{"symbol":5,"time":3371,"open":3372,"high":3373,"low":3374,"close":3375},"2024-04-30",130.71,133.01,128.88,129.26,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":3380,"close":3381},"2024-04-29",131.69,133.74,130.52,132.12,{"symbol":5,"time":3383,"open":3384,"high":3385,"low":3386,"close":3387},"2024-04-26",127.9,133.43,127.51,132.11,{"symbol":5,"time":3389,"open":3390,"high":2965,"low":3391,"close":3392},"2024-04-25",124.75,124.32,128.11,{"symbol":5,"time":3394,"open":3395,"high":3396,"low":3397,"close":3398},"2024-04-24",130,130.8,126.71,126.76,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":3403,"close":3404},"2024-04-23",128.98,131.1,127.28,129.36,{"symbol":5,"time":3406,"open":2903,"high":3407,"low":3408,"close":3409},"2024-04-22",131.11,124.77,127.27,{"symbol":5,"time":3411,"open":3412,"high":3413,"low":2893,"close":3414},"2024-04-19",130.09,130.49,127.18,{"symbol":5,"time":3416,"open":3417,"high":3373,"low":3418,"close":3419},"2024-04-18",131.24,129.68,130.1,{"symbol":5,"time":3421,"open":3422,"high":3422,"low":3423,"close":3424},"2024-04-17",136.07,129.78,130.9,{"symbol":5,"time":3426,"open":3427,"high":3428,"low":3429,"close":3430},"2024-04-16",133.05,134.65,132.22,133.84,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":3436},"2024-04-15",139.02,140.37,131.91,132.9,{"symbol":5,"time":3438,"open":3439,"high":3440,"low":3441,"close":3442},"2024-04-12",139.74,139.86,137.2,138.38,{"symbol":5,"time":3444,"open":3445,"high":3446,"low":3447,"close":3448},"2024-04-11",138.9,141.19,138.36,140.95,{"symbol":5,"time":3450,"open":3451,"high":3452,"low":3453,"close":3454},"2024-04-10",133,137.45,132.3,137.18,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3459,"close":3460},"2024-04-09",136.99,138,133.65,136.77,{"symbol":5,"time":3462,"open":3463,"high":3464,"low":3465,"close":3466},"2024-04-08",139,139.62,135.85,137.43,{"symbol":5,"time":3468,"open":3469,"high":3470,"low":3471,"close":3472},"2024-04-05",135.69,139.75,134.69,139.56,{"symbol":5,"time":3474,"open":3475,"high":3476,"low":3477,"close":3478},"2024-04-04",141.6,142.76,134.45,134.61,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":3483,"close":3484},"2024-04-03",136.97,140.2,136.33,138.78,{"symbol":5,"time":3486,"open":3487,"high":3488,"low":3489,"close":3490},"2024-04-02",136.44,138.61,135.01,137.5,{"symbol":5,"time":3492,"open":3493,"high":3494,"low":3495,"close":3496},"2024-04-01",137.91,139.61,137.11,138.25,{"symbol":5,"time":3498,"open":3499,"high":2808,"low":3500,"close":3501},"2024-03-28",139.15,137.6,137.72,{"symbol":5,"time":3503,"open":3504,"high":3505,"low":3506,"close":3507},"2024-03-27",142.55,143.34,138.05,138.88,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":3513},"2024-03-26",138.44,140.93,138.09,140.26,{"symbol":5,"time":3515,"open":3516,"high":3445,"low":3517,"close":3518},"2024-03-25",137.05,136.74,137.82,{"symbol":5,"time":3520,"open":3521,"high":3522,"low":3523,"close":3524},"2024-03-22",136.81,137.75,135.71,137.24,{"symbol":5,"time":3526,"open":3527,"high":2808,"low":3528,"close":3529},"2024-03-21",139.9,136.68,136.76,{"symbol":5,"time":3531,"open":3532,"high":3458,"low":3533,"close":3493},"2024-03-20",131.25,131.05,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3538,"close":3539},"2024-03-19",128.57,130.88,127.24,130.83,{"symbol":5,"time":3541,"open":3436,"high":3436,"low":3542,"close":3543},"2024-03-18",128.31,129.58,{"symbol":5,"time":3545,"open":3459,"high":3546,"low":3547,"close":2960},"2024-03-15",134.8,130.37,{"symbol":5,"time":3549,"open":3453,"high":3550,"low":2962,"close":3551},"2024-03-14",133.96,132.55,{"symbol":5,"time":3553,"open":3412,"high":3554,"low":3555,"close":3556},"2024-03-13",133.27,129.95,132.42,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":3561,"close":3562},"2024-03-12",128.77,131.41,128.25,130.45,{"symbol":5,"time":3564,"open":3532,"high":3565,"low":3566,"close":3559},"2024-03-11",131.42,127.85,{"symbol":5,"time":3568,"open":3569,"high":3570,"low":2943,"close":3571},"2024-03-08",133.35,134.74,131.8,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":3576,"close":3577},"2024-03-07",133.53,134.14,131.92,133.2,{"symbol":5,"time":3579,"open":3580,"high":3581,"low":3582,"close":3583},"2024-03-06",133.09,133.38,129.93,132.13,{"symbol":5,"time":3585,"open":2931,"high":3586,"low":3587,"close":3424},"2024-03-05",132.58,129.21,{"symbol":5,"time":3589,"open":3590,"high":3591,"low":3592,"close":3593},"2024-03-04",132.01,134.43,131.27,132.4,{"symbol":5,"time":3595,"open":3596,"high":2948,"low":3596,"close":3597},"2024-03-01",124.5,127.43,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3602,"close":2978},"2024-02-29",123.35,124.83,122.71,{"symbol":5,"time":3604,"open":3605,"high":3606,"low":3607,"close":3608},"2024-02-28",122.54,124.31,121.64,122.44,{"symbol":5,"time":3610,"open":3611,"high":2971,"low":3612,"close":3613},"2024-02-27",120.96,120.26,123.7,{"symbol":5,"time":3615,"open":3616,"high":3617,"low":3618,"close":3619},"2024-02-26",121.25,121.26,118.61,119.89,{"symbol":5,"time":3621,"open":3622,"high":3623,"low":3624,"close":3625},"2024-02-23",121.2,123.87,120.04,121.76,{"symbol":5,"time":3627,"open":3628,"high":2980,"low":3629,"close":2996},"2024-02-22",122.39,120.02,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":3359,"close":3634},"2024-02-21",115.22,117.2,114.69,{"symbol":5,"time":3636,"open":3637,"high":3638,"low":3639,"close":3640},"2024-02-20",115.01,115.64,110.51,115.48,{"symbol":5,"time":3642,"open":3643,"high":3327,"low":3644,"close":3645},"2024-02-16",111.88,109,116.01,{"symbol":5,"time":3647,"open":3648,"high":3649,"low":3650,"close":3651},"2024-02-15",118.59,126.65,118.5,126.27,{"symbol":5,"time":3653,"open":3654,"high":3655,"low":3656,"close":3657},"2024-02-14",119.27,120.34,117.76,120.01,{"symbol":5,"time":3659,"open":3660,"high":3661,"low":3662,"close":3663},"2024-02-13",114.73,117.66,113.29,116.39,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":3668,"close":3669},"2024-02-12",118.47,120.57,118.03,118.44,{"symbol":5,"time":3671,"open":3672,"high":3673,"low":3674,"close":3675},"2024-02-09",119.18,119.79,118,119.31,{"symbol":5,"time":3677,"open":3678,"high":3679,"low":3680,"close":3681},"2024-02-08",116.32,119.3,115.32,118.3,{"symbol":5,"time":3683,"open":3684,"high":3685,"low":3247,"close":3686},"2024-02-07",112.34,117.06,114.33,{"symbol":5,"time":3688,"open":3689,"high":3690,"low":3691,"close":3684},"2024-02-06",109.71,113.37,108.23,{"symbol":5,"time":3693,"open":3694,"high":3695,"low":3696,"close":3697},"2024-02-05",108.38,109.03,107.12,108.12,{"symbol":5,"time":3699,"open":3700,"high":3701,"low":3702,"close":3703},"2024-02-02",107.08,109.99,105.2,109.5,{"symbol":5,"time":3705,"open":3706,"high":3707,"low":3708,"close":3132},"2024-02-01",104.89,107.81,104.76,{"symbol":5,"time":3710,"open":3711,"high":3712,"low":3713,"close":3714},"2024-01-31",104.79,106.72,103.91,104.2,{"symbol":5,"time":3716,"open":3717,"high":3718,"low":3719,"close":3720},"2024-01-30",109.73,110.38,105.39,105.47,{"symbol":5,"time":3722,"open":3723,"high":3724,"low":3725,"close":3726},"2024-01-29",108.22,110.49,107.44,110.45,{"symbol":5,"time":3728,"open":3127,"high":3092,"low":3729,"close":3730},"2024-01-26",106.88,108.24,{"symbol":5,"time":3732,"open":3364,"high":3364,"low":3733,"close":3734},"2024-01-25",106.55,107.52,{"symbol":5,"time":3736,"open":3737,"high":3738,"low":3739,"close":3696},"2024-01-24",106.93,107.63,105.84,{"symbol":5,"time":3741,"open":3742,"high":3743,"low":3744,"close":3745},"2024-01-23",105.93,106.04,103.57,105.69,{"symbol":5,"time":3747,"open":3043,"high":3748,"low":3054,"close":3749},"2024-01-22",107.88,104.66,{"symbol":5,"time":3751,"open":3752,"high":3753,"low":3754,"close":3755},"2024-01-19",105.32,106.56,103.6,106.33,{"symbol":5,"time":3757,"open":3758,"high":3759,"low":3760,"close":3761},"2024-01-18",104.03,105.36,103.05,104.96,{"symbol":5,"time":3763,"open":3764,"high":3765,"low":3080,"close":3048},"2024-01-17",103.02,103.9,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":3770,"close":3771},"2024-01-16",102.99,104.4,102.82,104.02,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":3776,"close":3777},"2024-01-12",104.06,105.96,103.78,104.13,{"symbol":5,"time":3779,"open":3780,"high":3039,"low":3781,"close":3782},"2024-01-11",105.87,102.4,103.98,{"symbol":5,"time":3784,"open":3785,"high":3786,"low":3787,"close":3788},"2024-01-10",103.77,106.19,103.67,105.59,{"symbol":5,"time":3790,"open":3791,"high":3792,"low":3793,"close":3760},"2024-01-09",97.5,103.33,97.02,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3799},"2024-01-08",99,99.27,96.74,98.52,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3805},"2024-01-05",93.54,95.76,93.53,94.81,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":3810,"close":3811},"2024-01-04",93.58,94.98,93.33,93.9,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3816,"close":3817},"2024-01-03",95.31,95.83,93.38,93.77,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3822,"close":3823},"2024-01-02",97.8,98.54,95.37,96.46,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3828,"close":3829},"2023-12-29",99.66,100.57,98.4,98.89,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":3834,"close":3835},"2023-12-28",100.8,100.81,99.24,100.21,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":3841},"2023-12-27",100.24,100.91,99.62,100.69,{"symbol":5,"time":3843,"open":3844,"high":3844,"low":3845,"close":3846},"2023-12-26",100.98,99.13,99.86,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3851,"close":3852},"2023-12-22",100.35,101.51,99.31,100.53,{"symbol":5,"time":3854,"open":3855,"high":3856,"low":3857,"close":3858},"2023-12-21",99.99,100.88,98.5,100.56,{"symbol":5,"time":3860,"open":3861,"high":3862,"low":3863,"close":3864},"2023-12-20",101.02,102.23,98.65,98.72,{"symbol":5,"time":3866,"open":3867,"high":3868,"low":3869,"close":3870},"2023-12-19",103.25,103.79,101.32,101.46,{"symbol":5,"time":3872,"open":3873,"high":3874,"low":3875,"close":3876},"2023-12-18",102.58,103.66,100.74,102.71,{"symbol":5,"time":3878,"open":3879,"high":3880,"low":3881,"close":3882},"2023-12-15",102.74,103.31,100.22,101.57,{"symbol":5,"time":3884,"open":3850,"high":3885,"low":3886,"close":3887},"2023-12-14",102.24,99.67,101.76,{"symbol":5,"time":3889,"open":3890,"high":3891,"low":3845,"close":3892},"2023-12-13",101.19,101.48,100.43,{"symbol":5,"time":3894,"open":3833,"high":3895,"low":3896,"close":3897},"2023-12-12",101.65,100.45,101,{"symbol":5,"time":3899,"open":3900,"high":3782,"low":3844,"close":3901},"2023-12-11",102.31,101.5,{"symbol":5,"time":3903,"open":3796,"high":3904,"low":3905,"close":3906},"2023-12-08",100.73,97.46,100,{"symbol":5,"time":3908,"open":3909,"high":3910,"low":3911,"close":3912},"2023-12-07",96.66,99.56,95.98,98.97,{"symbol":5,"time":3914,"open":3915,"high":3916,"low":3917,"close":3918},"2023-12-06",98,99.33,96.54,96.85,{"symbol":5,"time":3920,"open":3921,"high":3921,"low":3922,"close":3923},"2023-12-05",97.98,95.07,96.24,{"symbol":5,"time":3925,"open":3926,"high":3927,"low":3928,"close":3929},"2023-12-04",96.12,99.25,95.57,98.36,{"symbol":5,"time":3931,"open":3932,"high":3933,"low":3932,"close":3934},"2023-12-01",93.05,96.71,96.58,{"symbol":5,"time":3936,"open":3805,"high":3937,"low":3938,"close":3939},"2023-11-30",95.54,92.58,93.98,{"symbol":5,"time":3941,"open":3942,"high":3943,"low":3944,"close":3945},"2023-11-29",95,96.99,93.75,94.96,{"symbol":5,"time":3947,"open":3948,"high":3949,"low":3950,"close":3951},"2023-11-28",93.97,95.66,93.26,94.44,{"symbol":5,"time":3953,"open":3954,"high":3922,"low":3955,"close":3956},"2023-11-27",93.3,92.56,93.95,{"symbol":5,"time":3958,"open":3959,"high":3960,"low":3961,"close":3962},"2023-11-24",93.84,94.88,93.07,93.81,{"symbol":5,"time":3964,"open":3942,"high":3965,"low":3966,"close":3967},"2023-11-22",95.61,93.8,95.35,{"symbol":5,"time":3969,"open":3970,"high":3971,"low":3972,"close":3973},"2023-11-21",94.25,95.58,93.61,94.6,{"symbol":5,"time":3975,"open":3976,"high":3977,"low":3978,"close":3979},"2023-11-20",94.5,96.01,93.65,95.75,{"symbol":5,"time":3981,"open":3937,"high":3982,"low":3983,"close":3984},"2023-11-17",95.7,94.26,95.23,{"symbol":5,"time":3986,"open":3987,"high":3988,"low":3959,"close":3989},"2023-11-16",94.99,95.3,95.09,{"symbol":5,"time":3991,"open":3992,"high":3993,"low":3994,"close":3995},"2023-11-15",94.55,95.89,93.56,95.16,{"symbol":5,"time":3997,"open":3998,"high":3999,"low":4000,"close":4001},"2023-11-14",91.54,94.17,90.87,93.69,{"symbol":5,"time":4003,"open":4004,"high":4005,"low":4006,"close":4007},"2023-11-13",86.7,90.42,86.33,89.77,{"symbol":5,"time":4009,"open":4010,"high":4011,"low":4012,"close":4013},"2023-11-10",85.32,88.25,85.06,87.47,{"symbol":5,"time":4015,"open":4016,"high":4017,"low":4018,"close":4019},"2023-11-09",87.9,88.08,83.58,84.53,{"symbol":5,"time":4021,"open":4022,"high":4023,"low":4024,"close":4025},"2023-11-08",88.18,88.92,86.3,87.31,{"symbol":5,"time":4027,"open":4028,"high":4029,"low":4030,"close":4031},"2023-11-07",89.5,90.24,87.71,88.91,{"symbol":5,"time":4033,"open":4034,"high":4034,"low":4035,"close":4036},"2023-11-06",92.49,86.95,89.04,{"symbol":5,"time":4038,"open":4039,"high":4040,"low":4041,"close":4034},"2023-11-03",88.05,93.19,87.96,{"symbol":5,"time":4043,"open":4044,"high":4045,"low":4046,"close":4047},"2023-11-02",85.09,90.34,84.39,87.79,{"symbol":5,"time":4049,"open":4050,"high":4051,"low":4052,"close":4053},"2023-11-01",75.42,76.4,74.22,75.9,{"symbol":5,"time":4055,"open":4056,"high":4057,"low":4058,"close":4059},"2023-10-31",73.8,75.55,72.65,74.95,{"symbol":5,"time":4061,"open":4062,"high":4063,"low":4064,"close":4065},"2023-10-30",71.61,73.77,71.38,73.21,{"symbol":5,"time":4067,"open":4068,"high":4069,"low":4070,"close":4071},"2023-10-27",72,73.14,70.5,70.65,{"symbol":5,"time":4073,"open":4074,"high":4075,"low":4076,"close":4077},"2023-10-26",72.48,72.82,69.9,71.03,{"symbol":5,"time":4079,"open":4080,"high":4081,"low":4082,"close":4083},"2023-10-25",75.23,75.6,71.81,72.28,{"symbol":5,"time":4085,"open":4050,"high":4086,"low":4087,"close":4088},"2023-10-24",77.49,75.35,76.36,{"symbol":5,"time":4090,"open":4091,"high":4092,"low":4091,"close":4093},"2023-10-23",72.01,75.76,74.81,{"symbol":5,"time":4095,"open":4096,"high":4097,"low":4091,"close":4098},"2023-10-20",73.31,74.3,73.07,{"symbol":5,"time":4100,"open":4101,"high":4102,"low":4103,"close":4104},"2023-10-19",75,75.26,72.86,73.37,{"symbol":5,"time":4106,"open":4107,"high":4108,"low":4109,"close":4110},"2023-10-18",74.99,76.9,74.08,74.5,{"symbol":5,"time":4112,"open":4113,"high":4114,"low":4115,"close":4116},"2023-10-17",75.49,76.65,74.58,75.88,{"symbol":5,"time":4118,"open":4119,"high":4120,"low":4121,"close":4122},"2023-10-16",75.04,76.71,73.74,76.42,{"symbol":5,"time":4124,"open":4125,"high":4126,"low":4127,"close":4128},"2023-10-13",80.44,80.71,74.89,75.37,{"symbol":5,"time":4130,"open":4131,"high":4132,"low":4133,"close":4134},"2023-10-12",80.9,82.3,79.68,80.1,{"symbol":5,"time":4136,"open":4137,"high":4138,"low":4139,"close":4140},"2023-10-11",81.8,83.84,80.51,80.8,{"symbol":5,"time":4142,"open":4143,"high":4144,"low":4145,"close":4146},"2023-10-10",76.33,81.62,76.09,81.43,{"symbol":5,"time":4148,"open":4149,"high":4108,"low":4150,"close":4151},"2023-10-09",73.64,72.7,76.08,{"symbol":5,"time":4153,"open":4154,"high":4155,"low":4156,"close":4157},"2023-10-06",73,74.75,71.91,74.51,{"symbol":5,"time":4159,"open":4160,"high":4161,"low":4162,"close":4163},"2023-10-05",77.18,77.42,72.67,73.81,{"symbol":5,"time":4165,"open":4166,"high":4167,"low":4168,"close":4169},"2023-10-04",77.73,78.98,77.26,77.93,{"symbol":5,"time":4171,"open":4172,"high":4173,"low":4174,"close":4175},"2023-10-03",79.16,79.86,76.6,77.25,{"symbol":5,"time":4177,"open":4178,"high":4179,"low":4180,"close":4181},"2023-10-02",78.58,79.59,78.2,79.44,{"symbol":5,"time":4183,"open":4184,"high":4185,"low":4184,"close":4186},"2023-09-29",78.65,80.92,79.47,{"symbol":5,"time":4188,"open":4189,"high":4190,"low":4174,"close":4191},"2023-09-28",77.11,79.74,77.8,{"symbol":5,"time":4193,"open":4194,"high":4195,"low":4196,"close":4197},"2023-09-27",74.94,78.32,74.73,78.15,{"symbol":5,"time":4199,"open":4200,"high":4201,"low":4202,"close":4115},"2023-09-26",75.07,76.1,74.13,{"symbol":5,"time":4204,"open":4050,"high":4205,"low":4200,"close":4206},"2023-09-25",76.3,75.47,{"symbol":5,"time":4208,"open":4151,"high":4209,"low":4210,"close":4211},"2023-09-22",77.37,75.62,76.18,{"symbol":5,"time":4213,"open":4214,"high":4215,"low":4216,"close":4217},"2023-09-21",78.19,78.23,75.56,75.61,[4219,4225,4230,4235,4240,4245,4250,4255,4260,4265,4270,4275,4280,4285,4289,4294,4299,4304,4309,4314,4319,4322,4327,4331,4336,4341,4346,4351,4356,4361,4366,4371,4376,4381,4386,4391,4396,4401,4406,4411,4416,4421,4426,4431,4436,4441,4446,4451,4456,4461,4466,4471,4476,4481,4485,4490,4494,4499,4504,4508,4512,4517,4522,4527,4532,4537,4542,4547,4552,4557,4562,4567,4571,4576,4581,4585,4590,4595,4599,4604,4609,4614,4619,4624,4629,4634,4638,4643,4648,4653,4657,4661,4666,4671,4675,4680,4685,4690,4695,4700,4705,4710,4715,4720,4725,4730,4735,4739,4744,4749,4754,4759,4764,4769,4774,4779,4784,4789,4794,4799,4804,4809,4814,4819,4824,4829,4834,4839,4844,4849,4854,4859,4864,4869,4874,4879,4884,4889,4894,4899,4904,4909,4914,4919,4924,4929,4934,4939,4944,4949,4954,4958,4963,4968,4973,4978,4983,4988,4993,4997,5002,5006,5011,5016,5021,5026,5031,5036,5040,5043,5048,5053,5057,5061,5064,5068,5072,5077,5080,5085,5090,5095,5100,5104,5109,5114,5118,5122,5126,5131,5136,5141,5145,5150,5154,5159,5164,5169,5174,5179,5183,5188,5193,5198,5203,5208,5213,5218,5223,5227,5231,5236,5239,5244,5249,5254,5259,5263,5265,5269,5274,5279,5283,5288,5292,5297,5302,5307,5310,5315,5320,5325,5330,5333,5338,5343,5348,5352,5357,5361,5366,5370,5375,5380,5385,5390,5395,5400,5405,5409,5413,5417,5422,5427,5432,5437,5442,5447,5452,5457,5462,5466,5471,5476,5481,5486,5490],{"symbol":4220,"time":26,"open":4221,"high":4222,"low":4223,"close":4224},"SPY",761.31,762,757.97,761.69,{"symbol":4220,"time":32,"open":4226,"high":4227,"low":4228,"close":4229},763.15,763.57,759.96,762.6,{"symbol":4220,"time":37,"open":4231,"high":4232,"low":4233,"close":4234},759.5,761.67,749.6,754.05,{"symbol":4220,"time":42,"open":4236,"high":4237,"low":4238,"close":4239},760.12,760.35,756.15,757.39,{"symbol":4220,"time":48,"open":4241,"high":4242,"low":4243,"close":4244},759,763.52,757.93,760.88,{"symbol":4220,"time":54,"open":4246,"high":4247,"low":4248,"close":4249},764.72,766.38,763.6,764.29,{"symbol":4220,"time":60,"open":4251,"high":4252,"low":4253,"close":4254},758.03,760.11,756.64,757.83,{"symbol":4220,"time":66,"open":4256,"high":4257,"low":4258,"close":4259},764.08,764.47,760.94,762.4,{"symbol":4220,"time":72,"open":4261,"high":4262,"low":4263,"close":4264},769.07,769.7,765.14,765.96,{"symbol":4220,"time":78,"open":4266,"high":4267,"low":4268,"close":4269},772.01,772.87,769,770.19,{"symbol":4220,"time":84,"open":4271,"high":4272,"low":4273,"close":4274},767.9,774.03,767.45,773.17,{"symbol":4220,"time":90,"open":4276,"high":4277,"low":4278,"close":4279},762.45,766.43,761.73,765.16,{"symbol":4220,"time":96,"open":4281,"high":4282,"low":4283,"close":4284},762.01,764.67,759.48,761.78,{"symbol":4220,"time":102,"open":4286,"high":4287,"low":4246,"close":4288},767.33,768,767.05,{"symbol":4220,"time":108,"open":4290,"high":4291,"low":4292,"close":4293},771.76,775.3,768.31,769.35,{"symbol":4220,"time":114,"open":4295,"high":4296,"low":4297,"close":4298},768.5,772.36,767.16,771.1,{"symbol":4220,"time":119,"open":4300,"high":4301,"low":4302,"close":4303},764.73,767.35,763.93,766.08,{"symbol":4220,"time":124,"open":4305,"high":4306,"low":4307,"close":4308},766.16,766.78,763.05,765.91,{"symbol":4220,"time":130,"open":4310,"high":4311,"low":4312,"close":4313},764.78,765.22,762.08,763.47,{"symbol":4220,"time":136,"open":4315,"high":4316,"low":4317,"close":4318},766.05,767.85,764.17,765.72,{"symbol":4220,"time":142,"open":4264,"high":4320,"low":4321,"close":4229},768.15,762.04,{"symbol":4220,"time":148,"open":4323,"high":4324,"low":4325,"close":4326},770.36,772.47,768.1,769.06,{"symbol":4220,"time":154,"open":4328,"high":4329,"low":4330,"close":4273},768.7,769.5,766.92,{"symbol":4220,"time":160,"open":4332,"high":4333,"low":4334,"close":4335},776.18,776.78,772.51,772.67,{"symbol":4220,"time":166,"open":4337,"high":4338,"low":4339,"close":4340},778.54,778.8,775.43,776.34,{"symbol":4220,"time":172,"open":4342,"high":4343,"low":4344,"close":4345},774.87,779.37,774.11,777.88,{"symbol":4220,"time":178,"open":4347,"high":4348,"low":4349,"close":4350},774.71,774.9,771.28,772.49,{"symbol":4220,"time":184,"open":4352,"high":4353,"low":4354,"close":4355},774.53,774.61,769.2,770.56,{"symbol":4220,"time":189,"open":4357,"high":4358,"low":4359,"close":4360},772.6,775.05,771.62,773.03,{"symbol":4220,"time":195,"open":4362,"high":4363,"low":4364,"close":4365},771.02,773.92,769.61,773.26,{"symbol":4220,"time":199,"open":4367,"high":4368,"low":4369,"close":4370},770.21,771.82,767.46,768.56,{"symbol":4220,"time":205,"open":4372,"high":4373,"low":4374,"close":4375},775.85,776.85,769.51,769.79,{"symbol":4220,"time":211,"open":4377,"high":4378,"low":4379,"close":4380},760.63,773.41,760.52,771.33,{"symbol":4220,"time":217,"open":4382,"high":4383,"low":4384,"close":4385},749.44,758.58,748.8,757.67,{"symbol":4220,"time":223,"open":4387,"high":4388,"low":4389,"close":4390},744.68,748.9,737.68,747.03,{"symbol":4220,"time":229,"open":4392,"high":4393,"low":4394,"close":4395},736.05,742.45,734.59,741.69,{"symbol":4220,"time":235,"open":4397,"high":4398,"low":4399,"close":4400},739.97,742.68,729.1,729.46,{"symbol":4220,"time":241,"open":4402,"high":4403,"low":4404,"close":4405},739.19,742.79,735.98,740.86,{"symbol":4220,"time":246,"open":4407,"high":4408,"low":4409,"close":4410},744.91,745.53,735.87,739.09,{"symbol":4220,"time":251,"open":4412,"high":4413,"low":4414,"close":4415},738.51,743.72,737.29,738.93,{"symbol":4220,"time":257,"open":4417,"high":4418,"low":4419,"close":4420},739.37,742.56,735.21,738.18,{"symbol":4220,"time":263,"open":4422,"high":4423,"low":4424,"close":4425},746.62,750.02,746.37,747.41,{"symbol":4220,"time":269,"open":4427,"high":4428,"low":4429,"close":4430},746.29,749.04,744.18,748.28,{"symbol":4220,"time":275,"open":4432,"high":4433,"low":4434,"close":4435},747.06,748.73,741.51,742.09,{"symbol":4220,"time":281,"open":4437,"high":4438,"low":4439,"close":4440},742.08,747.29,740.8,743.29,{"symbol":4220,"time":287,"open":4442,"high":4443,"low":4444,"close":4445},752.76,754.57,747.88,750.72,{"symbol":4220,"time":293,"open":4447,"high":4448,"low":4449,"close":4450},754.24,755.58,750.2,754.81,{"symbol":4220,"time":299,"open":4452,"high":4453,"low":4454,"close":4455},750.91,753.34,748.66,751.83,{"symbol":4220,"time":305,"open":4457,"high":4458,"low":4459,"close":4460},752.47,753.91,748,749.17,{"symbol":4220,"time":311,"open":4462,"high":4463,"low":4464,"close":4465},752.05,755.42,748.1,754.95,{"symbol":4220,"time":317,"open":4467,"high":4468,"low":4469,"close":4470},747.35,751.97,745.59,751.71,{"symbol":4220,"time":322,"open":4472,"high":4473,"low":4474,"close":4475},743.16,746.15,739.51,745.4,{"symbol":4220,"time":328,"open":4477,"high":4478,"low":4479,"close":4480},750.22,750.96,745.21,747.71,{"symbol":4220,"time":334,"open":4482,"high":4483,"low":4425,"close":4484},748.74,752.41,751.28,{"symbol":4220,"time":340,"open":4486,"high":4487,"low":4488,"close":4489},747.4,751.31,740.03,744.78,{"symbol":4220,"time":346,"open":4491,"high":4382,"low":4492,"close":4493},745,742.38,745.76,{"symbol":4220,"time":352,"open":4495,"high":4496,"low":4497,"close":4498},741.29,748.02,740.89,746.77,{"symbol":4220,"time":357,"open":4500,"high":4501,"low":4502,"close":4503},736.53,741.56,732.09,741,{"symbol":4220,"time":363,"open":4505,"high":4500,"low":4506,"close":4507},728.95,716.58,728.99,{"symbol":4220,"time":369,"open":4509,"high":4417,"low":4510,"close":4511},738.91,729.6,734.3,{"symbol":4220,"time":375,"open":4513,"high":4514,"low":4515,"close":4516},735.17,739.95,730.84,733.24,{"symbol":4220,"time":381,"open":4518,"high":4519,"low":4520,"close":4521},733.81,739.63,732.3,733.58,{"symbol":4220,"time":387,"open":4523,"high":4524,"low":4525,"close":4526},747.7,750.18,743.13,744.39,{"symbol":4220,"time":393,"open":4528,"high":4529,"low":4530,"close":4531},747.76,748.23,743.86,746.74,{"symbol":4220,"time":399,"open":4533,"high":4534,"low":4535,"close":4536},751.29,752.15,739.22,740.96,{"symbol":4220,"time":404,"open":4538,"high":4539,"low":4540,"close":4541},754.55,755.44,749.88,750.33,{"symbol":4220,"time":410,"open":4543,"high":4544,"low":4545,"close":4546},751.85,756.68,751.76,754.83,{"symbol":4220,"time":416,"open":4548,"high":4549,"low":4550,"close":4551},740.71,744.44,735.03,741.75,{"symbol":4220,"time":422,"open":4553,"high":4554,"low":4555,"close":4556},728.76,740,724.41,737.76,{"symbol":4220,"time":428,"open":4558,"high":4559,"low":4560,"close":4561},733.39,738.38,725.33,725.43,{"symbol":4220,"time":434,"open":4563,"high":4564,"low":4565,"close":4566},743.63,746.9,722.59,737.05,{"symbol":4220,"time":439,"open":4568,"high":4569,"low":4570,"close":4535},743.36,745.34,738.19,{"symbol":4220,"time":445,"open":4572,"high":4573,"low":4574,"close":4575},752.31,752.82,735.53,737.55,{"symbol":4220,"time":450,"open":4577,"high":4578,"low":4579,"close":4580},752.1,758.31,751.47,757.09,{"symbol":4220,"time":456,"open":4582,"high":4583,"low":4584,"close":4447},758.15,758.8,753.57,{"symbol":4220,"time":462,"open":4586,"high":4587,"low":4588,"close":4589},757.03,760.4,756.75,759.57,{"symbol":4220,"time":468,"open":4591,"high":4592,"low":4593,"close":4594},755.36,760.28,754.69,758.54,{"symbol":4220,"time":473,"open":4596,"high":4597,"low":4593,"close":4598},755.9,758.08,756.48,{"symbol":4220,"time":479,"open":4600,"high":4601,"low":4602,"close":4603},750.25,755.15,749.23,754.6,{"symbol":4220,"time":485,"open":4605,"high":4606,"low":4607,"close":4608},750.88,751.38,748.22,750.46,{"symbol":4220,"time":491,"open":4610,"high":4611,"low":4612,"close":4613},750.01,752.13,748.37,750.59,{"symbol":4220,"time":497,"open":4615,"high":4616,"low":4617,"close":4618},746.24,748.94,744.48,745.64,{"symbol":4220,"time":503,"open":4620,"high":4621,"low":4622,"close":4623},738.64,744.87,737.03,742.72,{"symbol":4220,"time":509,"open":4625,"high":4626,"low":4627,"close":4628},735.71,741.87,733.89,741.25,{"symbol":4220,"time":515,"open":4630,"high":4631,"low":4632,"close":4633},734.78,737.65,731.53,733.73,{"symbol":4220,"time":520,"open":4635,"high":4636,"low":4558,"close":4637},739.83,741.42,738.65,{"symbol":4220,"time":526,"open":4639,"high":4640,"low":4641,"close":4642},741.79,743.46,737.96,739.17,{"symbol":4220,"time":532,"open":4644,"high":4645,"low":4646,"close":4647},743.65,749.53,743.56,748.17,{"symbol":4220,"time":538,"open":4649,"high":4650,"low":4651,"close":4652},738.47,743.91,735.47,742.31,{"symbol":4220,"time":544,"open":4654,"high":4655,"low":4656,"close":4420},736.89,738.84,731.83,{"symbol":4220,"time":549,"open":4658,"high":4659,"low":4658,"close":4660},736.45,740.79,739.3,{"symbol":4220,"time":555,"open":4662,"high":4663,"low":4664,"close":4665},734.93,738.08,734.57,737.62,{"symbol":4220,"time":561,"open":4667,"high":4668,"low":4669,"close":4670},735.05,736.13,729.75,731.58,{"symbol":4220,"time":566,"open":4672,"high":4394,"low":4673,"close":4674},728.16,727.82,733.83,{"symbol":4220,"time":572,"open":4676,"high":4677,"low":4678,"close":4679},721.77,725.04,721.49,723.77,{"symbol":4220,"time":578,"open":4681,"high":4682,"low":4683,"close":4684},720.07,722.12,714.99,718.01,{"symbol":4220,"time":583,"open":4686,"high":4687,"low":4688,"close":4689},721.25,724.87,720.47,720.65,{"symbol":4220,"time":588,"open":4691,"high":4692,"low":4693,"close":4694},714.63,719.79,710.45,718.66,{"symbol":4220,"time":594,"open":4696,"high":4697,"low":4698,"close":4699},711,712.2,708.37,711.58,{"symbol":4220,"time":599,"open":4701,"high":4702,"low":4703,"close":4704},711.82,712.88,709.25,711.69,{"symbol":4220,"time":604,"open":4706,"high":4707,"low":4708,"close":4709},713.17,715.63,712.3,715.17,{"symbol":4220,"time":610,"open":4711,"high":4712,"low":4713,"close":4714},710.75,714.47,709.01,713.94,{"symbol":4220,"time":616,"open":4716,"high":4717,"low":4718,"close":4719},709.5,712.36,702.28,708.45,{"symbol":4220,"time":622,"open":4721,"high":4722,"low":4723,"close":4724},709.15,711.45,708.22,711.21,{"symbol":4220,"time":628,"open":4726,"high":4727,"low":4728,"close":4729},710.28,711.28,702.64,704.08,{"symbol":4220,"time":634,"open":4731,"high":4732,"low":4733,"close":4734},708.78,709.91,706.14,708.72,{"symbol":4220,"time":640,"open":4733,"high":4736,"low":4737,"close":4738},712.39,705.76,710.14,{"symbol":4220,"time":646,"open":4740,"high":4741,"low":4742,"close":4743},701.06,702.78,698.53,701.66,{"symbol":4220,"time":652,"open":4745,"high":4746,"low":4747,"close":4748},695.26,700.28,694.2,699.94,{"symbol":4220,"time":658,"open":4750,"high":4751,"low":4752,"close":4753},687.69,694.58,687.66,694.46,{"symbol":4220,"time":663,"open":4755,"high":4756,"low":4757,"close":4758},677.41,686.3,676.58,686.1,{"symbol":4220,"time":669,"open":4760,"high":4761,"low":4762,"close":4763},681.32,682.03,678.45,679.46,{"symbol":4220,"time":675,"open":4765,"high":4766,"low":4767,"close":4768},674.84,681.16,673.77,679.91,{"symbol":4220,"time":680,"open":4770,"high":4771,"low":4772,"close":4773},676.39,677.08,671.46,676.01,{"symbol":4220,"time":685,"open":4775,"high":4776,"low":4777,"close":4778},656.65,659.61,651.06,659.22,{"symbol":4220,"time":691,"open":4780,"high":4781,"low":4782,"close":4783},655.86,659.72,655.52,658.93,{"symbol":4220,"time":697,"open":4785,"high":4786,"low":4787,"close":4788},646.42,658.2,645.11,655.83,{"symbol":4220,"time":703,"open":4790,"high":4791,"low":4792,"close":4793},653.9,658.52,653,655.24,{"symbol":4220,"time":709,"open":4795,"high":4796,"low":4797,"close":4798},638.94,651.54,637.98,650.34,{"symbol":4220,"time":715,"open":4800,"high":4801,"low":4802,"close":4803},640.11,640.37,629.28,631.97,{"symbol":4220,"time":721,"open":4805,"high":4806,"low":4807,"close":4808},642.5,642.66,633.11,634.09,{"symbol":4220,"time":726,"open":4810,"high":4811,"low":4812,"close":4813},652.06,654.85,644.82,645.09,{"symbol":4220,"time":732,"open":4815,"high":4816,"low":4817,"close":4818},658.67,660.89,654.24,656.82,{"symbol":4220,"time":738,"open":4820,"high":4821,"low":4822,"close":4823},651.32,657.03,649.88,653.18,{"symbol":4220,"time":743,"open":4825,"high":4826,"low":4827,"close":4828},658.07,662.62,653.94,655.38,{"symbol":4220,"time":749,"open":4830,"high":4831,"low":4832,"close":4833},656.51,656.69,644.72,648.57,{"symbol":4220,"time":755,"open":4835,"high":4836,"low":4837,"close":4838},656.97,662.98,655.17,659.8,{"symbol":4220,"time":760,"open":4840,"high":4841,"low":4842,"close":4843},668.36,669.72,661.19,661.43,{"symbol":4220,"time":766,"open":4845,"high":4846,"low":4847,"close":4848},672.39,674.44,669.7,670.79,{"symbol":4220,"time":772,"open":4850,"high":4851,"low":4852,"close":4853},668.38,672.07,667.12,669.03,{"symbol":4220,"time":778,"open":4855,"high":4856,"low":4857,"close":4858},669.27,672.34,661.36,662.29,{"symbol":4220,"time":784,"open":4860,"high":4861,"low":4862,"close":4863},671.16,671.65,665.87,666.06,{"symbol":4220,"time":790,"open":4865,"high":4866,"low":4867,"close":4868},677.58,680.08,673.34,676.33,{"symbol":4220,"time":796,"open":4870,"high":4871,"low":4872,"close":4873},677.72,683.36,674.76,677.18,{"symbol":4220,"time":802,"open":4875,"high":4876,"low":4877,"close":4878},666.39,679.92,662.39,678.27,{"symbol":4220,"time":808,"open":4880,"high":4881,"low":4882,"close":4883},673.41,676.11,669.76,672.38,{"symbol":4220,"time":813,"open":4885,"high":4886,"low":4887,"close":4888},682.08,685.53,675.61,681.31,{"symbol":4220,"time":818,"open":4890,"high":4891,"low":4892,"close":4893},681.63,687.09,679.62,685.13,{"symbol":4220,"time":823,"open":4895,"high":4896,"low":4897,"close":4898},675.06,682.61,669.66,680.33,{"symbol":4220,"time":828,"open":4900,"high":4901,"low":4902,"close":4903},678.7,688.62,678.02,686.38,{"symbol":4220,"time":834,"open":4905,"high":4906,"low":4907,"close":4908},683.09,686.86,681.64,685.99,{"symbol":4220,"time":840,"open":4910,"high":4911,"low":4912,"close":4913},693.28,693.3,684.35,689.3,{"symbol":4220,"time":846,"open":4915,"high":4916,"low":4917,"close":4918},690.18,693.68,690.1,693.15,{"symbol":4220,"time":852,"open":4920,"high":4921,"low":4922,"close":4923},681.9,688.35,680,687.35,{"symbol":4220,"time":858,"open":4925,"high":4926,"low":4927,"close":4928},687.83,690,680.37,682.39,{"symbol":4220,"time":864,"open":4930,"high":4931,"low":4932,"close":4933},682.32,690.06,681.73,689.43,{"symbol":4220,"time":870,"open":4935,"high":4936,"low":4937,"close":4938},683.84,686.18,681.55,684.48,{"symbol":4220,"time":875,"open":4940,"high":4941,"low":4942,"close":4943},684.02,689.15,682.83,686.29,{"symbol":4220,"time":881,"open":4945,"high":4946,"low":4947,"close":4948},680.14,684.94,675.78,682.85,{"symbol":4220,"time":886,"open":4950,"high":4951,"low":4952,"close":4953},681.69,686.28,677.52,681.75,{"symbol":4220,"time":892,"open":4955,"high":4956,"low":4927,"close":4957},694.24,695.35,681.27,{"symbol":4220,"time":898,"open":4959,"high":4960,"low":4961,"close":4962},696.39,697.14,689.18,691.96,{"symbol":4220,"time":904,"open":4964,"high":4965,"low":4966,"close":4967},694.95,696.54,691.66,692.12,{"symbol":4220,"time":909,"open":4969,"high":4970,"low":4971,"close":4972},689.42,695.87,688.34,693.95,{"symbol":4220,"time":915,"open":4974,"high":4975,"low":4976,"close":4977},681.46,692.31,680.85,690.62,{"symbol":4220,"time":920,"open":4979,"high":4980,"low":4981,"close":4982},680.94,683.69,675.79,677.62,{"symbol":4220,"time":925,"open":4984,"high":4985,"low":4986,"close":4987},690.35,691.45,681.76,686.19,{"symbol":4220,"time":931,"open":4989,"high":4990,"low":4991,"close":4992},696.21,696.96,684.03,689.53,{"symbol":4220,"time":937,"open":4994,"high":4995,"low":4969,"close":4996},689.58,696.93,695.41,{"symbol":4220,"time":943,"open":4998,"high":4999,"low":5000,"close":5001},691.79,694.21,687.12,691.97,{"symbol":4220,"time":949,"open":4959,"high":5003,"low":5004,"close":5005},697.06,684.83,694.04,{"symbol":4220,"time":954,"open":5007,"high":5008,"low":5009,"close":5010},697.05,697.84,693.94,695.42,{"symbol":4220,"time":959,"open":5012,"high":5013,"low":5014,"close":5015},694.18,696.53,693.57,695.49,{"symbol":4220,"time":964,"open":5017,"high":5018,"low":5019,"close":5020},690.49,694.13,689.92,692.73,{"symbol":4220,"time":970,"open":5022,"high":5023,"low":5024,"close":5025},688.15,690.96,687.16,689.23,{"symbol":4220,"time":976,"open":5027,"high":5028,"low":5029,"close":5030},689.85,691.13,686.92,688.98,{"symbol":4220,"time":981,"open":5032,"high":5033,"low":5034,"close":5035},679.65,688.74,678.13,685.4,{"symbol":4220,"time":987,"open":5037,"high":5038,"low":5039,"close":4865},681.49,684.77,676.57,{"symbol":4220,"time":992,"open":5041,"high":5042,"low":4917,"close":4966},693.66,694.25,{"symbol":4220,"time":998,"open":5044,"high":5045,"low":5046,"close":5047},694.57,695.45,691.25,692.24,{"symbol":4220,"time":1003,"open":5049,"high":5050,"low":5051,"close":5052},691,691.72,686.04,690.36,{"symbol":4220,"time":1009,"open":5015,"high":5054,"low":5055,"close":5056},696.09,691.35,693.77,{"symbol":4220,"time":1015,"open":5058,"high":5054,"low":5059,"close":5060},690.68,690.63,695.16,{"symbol":4220,"time":1021,"open":5059,"high":5062,"low":4961,"close":5063},695.31,694.07,{"symbol":4220,"time":1026,"open":5065,"high":4977,"low":5066,"close":5067},688.82,687.49,689.51,{"symbol":4220,"time":1032,"open":5069,"high":5070,"low":5071,"close":4994},692.19,693.96,689.32,{"symbol":4220,"time":1038,"open":5073,"high":5074,"low":5075,"close":5076},687.93,692.32,687.78,691.81,{"symbol":4220,"time":1044,"open":5078,"high":4933,"low":4903,"close":5079},686.54,687.72,{"symbol":4220,"time":1050,"open":5081,"high":5082,"low":5083,"close":5084},685.71,686.87,679.82,683.17,{"symbol":4220,"time":1056,"open":5086,"high":5087,"low":5088,"close":5089},687.14,687.36,681.71,681.92,{"symbol":4220,"time":1062,"open":5091,"high":5092,"low":5093,"close":5094},687.45,688.56,686.58,687.01,{"symbol":4220,"time":1068,"open":5096,"high":5097,"low":5098,"close":5099},687.54,689.2,686.07,687.85,{"symbol":4220,"time":1073,"open":5101,"high":4966,"low":5102,"close":5103},690.64,689.27,690.31,{"symbol":4220,"time":1079,"open":5105,"high":5106,"low":5107,"close":5108},687.95,690.83,687.8,690.38,{"symbol":4220,"time":1085,"open":5110,"high":5111,"low":5112,"close":5113},683.92,688.2,683.87,687.96,{"symbol":4220,"time":1091,"open":5115,"high":5116,"low":5117,"close":5004},683.94,685.36,680.59,{"symbol":4220,"time":1096,"open":5119,"high":5120,"low":5121,"close":5117},676.59,681.09,676.47,{"symbol":4220,"time":1102,"open":5123,"high":5124,"low":5125,"close":5121},677.6,680.74,674.9,{"symbol":4220,"time":1108,"open":5127,"high":5128,"low":5129,"close":5130},679.89,680.44,671.2,671.4,{"symbol":4220,"time":1114,"open":5132,"high":5133,"low":5134,"close":5135},679.23,681.08,674.98,678.87,{"symbol":4220,"time":1120,"open":5137,"high":5138,"low":5139,"close":5140},685.74,685.76,679.25,680.73,{"symbol":4220,"time":1125,"open":5142,"high":5143,"low":5144,"close":4986},688.17,688.88,679.17,{"symbol":4220,"time":1131,"open":5146,"high":5147,"low":5148,"close":5149},685.14,689.25,682.17,689.17,{"symbol":4220,"time":1136,"open":5151,"high":5152,"low":4888,"close":5153},682.56,688.97,687.57,{"symbol":4220,"time":1142,"open":5155,"high":5156,"low":5157,"close":5158},683.15,685.39,682.59,683.04,{"symbol":4220,"time":1147,"open":5160,"high":5161,"low":5162,"close":5163},686.59,686.64,681.57,683.63,{"symbol":4220,"time":1153,"open":5165,"high":5166,"low":5167,"close":5168},685.47,688.39,684.58,685.69,{"symbol":4220,"time":1158,"open":5170,"high":5171,"low":5172,"close":5173},685.3,685.37,681.34,684.39,{"symbol":4220,"time":1163,"open":5175,"high":5176,"low":5177,"close":5178},680.57,684.91,679.69,683.89,{"symbol":4220,"time":1169,"open":5089,"high":5180,"low":5181,"close":5182},683.82,679.33,681.53,{"symbol":4220,"time":1175,"open":5184,"high":5185,"low":5186,"close":5187},678.81,682.99,678.74,680.27,{"symbol":4220,"time":1178,"open":5189,"high":5190,"low":5191,"close":5192},680.86,683.67,680.5,683.39,{"symbol":4220,"time":1184,"open":5194,"high":5195,"low":5196,"close":5197},677.63,681.7,676.72,679.68,{"symbol":4220,"time":1189,"open":5199,"high":5200,"low":5201,"close":5202},668.63,676.21,664.48,675.02,{"symbol":4220,"time":1195,"open":5204,"high":5205,"low":5206,"close":5207},662.69,670.06,661.59,668.73,{"symbol":4220,"time":1199,"open":5209,"high":5210,"low":5211,"close":5212},655.05,664.55,650.85,659.03,{"symbol":4220,"time":1204,"open":5214,"high":5215,"low":5216,"close":5217},672.91,675.56,651.89,652.53,{"symbol":4220,"time":1210,"open":5219,"high":5220,"low":5221,"close":5222},660.78,667.34,658.75,662.63,{"symbol":4220,"time":1216,"open":5224,"high":5225,"low":4780,"close":5226},662.1,665.12,660.08,{"symbol":4220,"time":1222,"open":4847,"high":5228,"low":5229,"close":5230},673.71,662.17,665.67,{"symbol":4220,"time":1228,"open":5232,"high":5233,"low":5234,"close":5235},665.38,675.66,663.27,671.93,{"symbol":4220,"time":1234,"open":5191,"high":5189,"low":5237,"close":5238},670.52,672.04,{"symbol":4220,"time":1240,"open":5240,"high":5241,"low":5242,"close":5243},684.79,684.96,680.95,683.38,{"symbol":4220,"time":1246,"open":5245,"high":5246,"low":5247,"close":5248},679.95,683.57,678.73,683,{"symbol":4220,"time":1252,"open":5250,"high":5251,"low":5252,"close":5253},677.24,682.18,675.03,681.44,{"symbol":4220,"time":1258,"open":5255,"high":5256,"low":5257,"close":5258},667.91,671.08,661.21,670.97,{"symbol":4220,"time":1264,"open":5121,"high":5260,"low":5261,"close":5262},677.38,668.72,670.31,{"symbol":4220,"time":1269,"open":5134,"high":5189,"low":5264,"close":4865},674.17,{"symbol":4220,"time":1274,"open":4881,"high":5266,"low":5267,"close":5268},679.96,674.58,675.24,{"symbol":4220,"time":1280,"open":5270,"high":5271,"low":5272,"close":5273},685.67,685.8,679.94,683.34,{"symbol":4220,"time":1286,"open":5275,"high":5276,"low":5277,"close":5278},685.04,685.08,679.24,682.06,{"symbol":4220,"time":1292,"open":5280,"high":5281,"low":5282,"close":5282},683.9,685.94,679.83,{"symbol":4220,"time":1298,"open":5284,"high":5285,"low":5286,"close":5287},688.72,689.7,682.87,687.39,{"symbol":4220,"time":1304,"open":5289,"high":5290,"low":5004,"close":5291},687.05,688.91,687.06,{"symbol":4220,"time":1310,"open":5293,"high":5294,"low":5295,"close":5296},682.73,685.54,682.12,685.24,{"symbol":4220,"time":1316,"open":5298,"high":5299,"low":5300,"close":5301},676.46,678.47,675.65,677.25,{"symbol":4220,"time":1322,"open":5303,"high":5304,"low":5305,"close":5306},668.12,672.71,667.8,671.76,{"symbol":4220,"time":1328,"open":5308,"high":5308,"low":5309,"close":5305},672,663.3,{"symbol":4220,"time":1334,"open":5311,"high":5312,"low":5313,"close":5314},671.44,672.99,669.98,671.29,{"symbol":4220,"time":1340,"open":5316,"high":5317,"low":5318,"close":5319},667.32,672.21,667.27,671.3,{"symbol":4220,"time":1346,"open":5321,"high":5322,"low":5323,"close":5324},659.5,665.76,658.14,664.39,{"symbol":4220,"time":1351,"open":5326,"high":5327,"low":5328,"close":5329},666.82,668.71,657.11,660.64,{"symbol":4220,"time":1357,"open":5326,"high":5331,"low":4783,"close":5332},670.23,665.17,{"symbol":4220,"time":1363,"open":5334,"high":5335,"low":5336,"close":5337},657.17,665.83,653.17,662.23,{"symbol":4220,"time":1369,"open":5339,"high":5340,"low":5341,"close":5342},660.65,665.13,659.77,663.04,{"symbol":4220,"time":1375,"open":5344,"high":5345,"low":5346,"close":5347},672.13,673.95,652.84,653.02,{"symbol":4220,"time":1381,"open":5349,"high":5350,"low":5351,"close":4860},673.53,673.94,669.21,{"symbol":4220,"time":1387,"open":5353,"high":5354,"low":5355,"close":5356},670.25,673.21,669.42,673.11,{"symbol":4220,"time":1393,"open":5358,"high":5312,"low":5359,"close":5360},672.54,667.67,669.12,{"symbol":4220,"time":1399,"open":5362,"high":5363,"low":5364,"close":5365},671.62,672.51,669.46,671.61,{"symbol":4220,"time":1405,"open":5367,"high":5368,"low":5369,"close":5351},669.99,672.68,668.16,{"symbol":4220,"time":1411,"open":5371,"high":5372,"low":5373,"close":5374},670.45,670.57,666.78,669.22,{"symbol":4220,"time":1417,"open":5376,"high":5377,"low":5378,"close":5379},663.17,669.37,663.06,668.45,{"symbol":4220,"time":1422,"open":5381,"high":5382,"low":5383,"close":5384},662.93,666.65,661.61,666.18,{"symbol":4220,"time":1428,"open":5386,"high":5387,"low":5388,"close":5389},664.36,665.28,661.86,663.68,{"symbol":4220,"time":1434,"open":5391,"high":5392,"low":5393,"close":5394},659.51,662.37,657.88,661.82,{"symbol":4220,"time":1440,"open":5396,"high":5397,"low":5398,"close":5399},657.94,659.41,654.41,658.05,{"symbol":4220,"time":1446,"open":5401,"high":5402,"low":5403,"close":5404},664.51,664.61,659.67,661.1,{"symbol":4220,"time":1451,"open":5406,"high":5220,"low":5407,"close":5408},666.72,661.98,663.21,{"symbol":4220,"time":1457,"open":5410,"high":5411,"low":5229,"close":5412},662.2,667.29,666.84,{"symbol":4220,"time":1463,"open":5414,"high":5210,"low":5415,"close":5416},662.33,660.37,663.7,{"symbol":4220,"time":1468,"open":5418,"high":5419,"low":5420,"close":5421},661.89,664.89,660.27,662.26,{"symbol":4220,"time":1473,"open":5423,"high":5424,"low":5425,"close":5426},660.01,661.72,654.3,659.18,{"symbol":4220,"time":1479,"open":5428,"high":5429,"low":5430,"close":5431},661.47,661.78,659.21,660,{"symbol":4220,"time":1485,"open":5433,"high":5434,"low":5435,"close":5436},659.64,661.04,659.34,660.91,{"symbol":4220,"time":1491,"open":5438,"high":5439,"low":5440,"close":5441},657.6,659.11,656.9,657.41,{"symbol":4220,"time":1497,"open":5443,"high":5444,"low":5445,"close":5446},654.18,658.33,653.59,657.63,{"symbol":4220,"time":1503,"open":5448,"high":5449,"low":5450,"close":5451},653.62,654.55,650.63,652.21,{"symbol":4220,"time":1509,"open":5453,"high":5454,"low":5455,"close":5456},648.97,650.86,647.22,650.33,{"symbol":4220,"time":1515,"open":5458,"high":5459,"low":5460,"close":5461},648.62,649.84,647.23,648.83,{"symbol":4220,"time":1521,"open":5463,"high":5451,"low":5464,"close":5465},651.48,643.33,647.24,{"symbol":4220,"time":1527,"open":5467,"high":5468,"low":5469,"close":5470},644.42,649.15,643.51,649.12,{"symbol":4220,"time":1533,"open":5472,"high":5473,"low":5474,"close":5475},642.67,644.21,640.46,643.74,{"symbol":4220,"time":1537,"open":5477,"high":5478,"low":5479,"close":5480},637.5,640.49,634.92,640.27,{"symbol":4220,"time":1543,"open":5482,"high":5483,"low":5484,"close":5485},647.47,647.84,643.14,645.05,{"symbol":4220,"time":1549,"open":5465,"high":5487,"low":5488,"close":5489},649.48,645.34,648.92,{"symbol":4220,"time":1555,"open":5491,"high":5492,"low":5467,"close":5493},644.57,647.37,646.63,[5495,5500,5502,5504,5507,5510,5512,5514,5515,5517,5519,5521,5523,5526,5529,5531,5533,5534,5535,5537,5539,5541,5543,5545,5546,5548,5550,5552,5554,5556,5557,5559,5561,5563,5565,5567,5569,5571,5573,5575,5577,5579,5581,5583,5585,5587,5589,5591,5593,5595,5597,5599,5601,5603,5605,5607],{"time":72,"symbol":5,"current_signal":5496,"signal_change":23,"signal_type":5497,"trading_system":5498,"datetime":5499},"False","BEARISH","BollingerBands","2026-09-08 00:00:00",{"time":72,"symbol":5,"current_signal":5496,"signal_change":23,"signal_type":5497,"trading_system":5501,"datetime":5499},"ADX",{"time":72,"symbol":5,"current_signal":5496,"signal_change":23,"signal_type":5497,"trading_system":5503,"datetime":5499},"CCI",{"time":96,"symbol":5,"current_signal":5496,"signal_change":23,"signal_type":5497,"trading_system":5505,"datetime":5506},"MACD","2026-09-01 00:00:00",{"time":199,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5508,"trading_system":5498,"datetime":5509},"BULLISH","2026-08-06 00:00:00",{"time":229,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5508,"trading_system":5505,"datetime":5511},"2026-07-30 00:00:00",{"time":235,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5508,"trading_system":5501,"datetime":5513},"2026-07-29 00:00:00",{"time":235,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5508,"trading_system":5503,"datetime":5513},{"time":257,"symbol":5,"current_signal":5496,"signal_change":23,"signal_type":5497,"trading_system":5498,"datetime":5516},"2026-07-23 00:00:00",{"time":263,"symbol":5,"current_signal":5496,"signal_change":23,"signal_type":5497,"trading_system":5503,"datetime":5518},"2026-07-22 00:00:00",{"time":281,"symbol":5,"current_signal":5496,"signal_change":23,"signal_type":5497,"trading_system":5501,"datetime":5520},"2026-07-17 00:00:00",{"time":293,"symbol":5,"current_signal":5496,"signal_change":23,"signal_type":5497,"trading_system":5505,"datetime":5522},"2026-07-15 00:00:00",{"time":322,"symbol":5,"current_signal":5496,"signal_change":23,"signal_type":5497,"trading_system":5524,"datetime":5525},"RSI","2026-07-08 00:00:00",{"time":352,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5508,"trading_system":5527,"datetime":5528},"MA","2026-06-30 00:00:00",{"time":375,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5508,"trading_system":5501,"datetime":5530},"2026-06-24 00:00:00",{"time":410,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5508,"trading_system":5498,"datetime":5532},"2026-06-15 00:00:00",{"time":410,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5508,"trading_system":5503,"datetime":5532},{"time":410,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5508,"trading_system":5505,"datetime":5532},{"time":439,"symbol":5,"current_signal":5496,"signal_change":23,"signal_type":5497,"trading_system":5505,"datetime":5536},"2026-06-08 00:00:00",{"time":473,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5508,"trading_system":5505,"datetime":5538},"2026-05-29 00:00:00",{"time":491,"symbol":5,"current_signal":5496,"signal_change":23,"signal_type":5497,"trading_system":5527,"datetime":5540},"2026-05-26 00:00:00",{"time":526,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5508,"trading_system":5524,"datetime":5542},"2026-05-15 00:00:00",{"time":549,"symbol":5,"current_signal":5496,"signal_change":23,"signal_type":5497,"trading_system":5498,"datetime":5544},"2026-05-11 00:00:00",{"time":549,"symbol":5,"current_signal":5496,"signal_change":23,"signal_type":5497,"trading_system":5503,"datetime":5544},{"time":572,"symbol":5,"current_signal":5496,"signal_change":23,"signal_type":5497,"trading_system":5501,"datetime":5547},"2026-05-05 00:00:00",{"time":588,"symbol":5,"current_signal":5496,"signal_change":23,"signal_type":5497,"trading_system":5505,"datetime":5549},"2026-04-30 00:00:00",{"time":599,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5508,"trading_system":5527,"datetime":5551},"2026-04-28 00:00:00",{"time":616,"symbol":5,"current_signal":5496,"signal_change":23,"signal_type":5497,"trading_system":5524,"datetime":5553},"2026-04-23 00:00:00",{"time":652,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5508,"trading_system":5498,"datetime":5555},"2026-04-15 00:00:00",{"time":652,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5508,"trading_system":5503,"datetime":5555},{"time":658,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5508,"trading_system":5501,"datetime":5558},"2026-04-14 00:00:00",{"time":697,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5508,"trading_system":5505,"datetime":5560},"2026-04-02 00:00:00",{"time":703,"symbol":5,"current_signal":5496,"signal_change":23,"signal_type":5497,"trading_system":5501,"datetime":5562},"2026-04-01 00:00:00",{"time":755,"symbol":5,"current_signal":5496,"signal_change":23,"signal_type":5497,"trading_system":5505,"datetime":5564},"2026-03-19 00:00:00",{"time":772,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5508,"trading_system":5505,"datetime":5566},"2026-03-16 00:00:00",{"time":778,"symbol":5,"current_signal":5496,"signal_change":23,"signal_type":5497,"trading_system":5505,"datetime":5568},"2026-03-13 00:00:00",{"time":784,"symbol":5,"current_signal":5496,"signal_change":23,"signal_type":5497,"trading_system":5503,"datetime":5570},"2026-03-12 00:00:00",{"time":813,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5508,"trading_system":5503,"datetime":5572},"2026-03-05 00:00:00",{"time":818,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5508,"trading_system":5501,"datetime":5574},"2026-03-04 00:00:00",{"time":846,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5508,"trading_system":5505,"datetime":5576},"2026-02-25 00:00:00",{"time":954,"symbol":5,"current_signal":5496,"signal_change":23,"signal_type":5497,"trading_system":5527,"datetime":5578},"2026-01-28 00:00:00",{"time":1009,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5508,"trading_system":5524,"datetime":5580},"2026-01-13 00:00:00",{"time":1021,"symbol":5,"current_signal":5496,"signal_change":23,"signal_type":5497,"trading_system":5503,"datetime":5582},"2026-01-09 00:00:00",{"time":1050,"symbol":5,"current_signal":5496,"signal_change":23,"signal_type":5497,"trading_system":5505,"datetime":5584},"2026-01-02 00:00:00",{"time":1062,"symbol":5,"current_signal":5496,"signal_change":23,"signal_type":5497,"trading_system":5501,"datetime":5586},"2025-12-30 00:00:00",{"time":1068,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5508,"trading_system":5527,"datetime":5588},"2025-12-29 00:00:00",{"time":1091,"symbol":5,"current_signal":5496,"signal_change":23,"signal_type":5497,"trading_system":5524,"datetime":5590},"2025-12-22 00:00:00",{"time":1163,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5508,"trading_system":5503,"datetime":5592},"2025-12-03 00:00:00",{"time":1169,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5508,"trading_system":5501,"datetime":5594},"2025-12-02 00:00:00",{"time":1184,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5508,"trading_system":5505,"datetime":5596},"2025-11-26 00:00:00",{"time":1189,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5508,"trading_system":5524,"datetime":5598},"2025-11-25 00:00:00",{"time":1264,"symbol":5,"current_signal":5496,"signal_change":23,"signal_type":5497,"trading_system":5501,"datetime":5600},"2025-11-06 00:00:00",{"time":1269,"symbol":5,"current_signal":5496,"signal_change":23,"signal_type":5497,"trading_system":5527,"datetime":5602},"2025-11-05 00:00:00",{"time":1328,"symbol":5,"current_signal":5496,"signal_change":23,"signal_type":5497,"trading_system":5498,"datetime":5604},"2025-10-22 00:00:00",{"time":1346,"symbol":5,"current_signal":5496,"signal_change":23,"signal_type":5497,"trading_system":5503,"datetime":5606},"2025-10-17 00:00:00",{"time":1375,"symbol":5,"current_signal":5496,"signal_change":23,"signal_type":5497,"trading_system":5505,"datetime":5608},"2025-10-10 00:00:00",[5610,5616,5622,5627,5633,5638,5643,5648,5653,5658,5663,5668,5673,5678,5683,5688,5693,5698,5703,5708,5713,5718,5723,5728,5733,5738,5743,5748,5753,5758,5763,5768,5774,5780,5785,5791,5797,5803,5809,5815,5821,5827,5833,5839,5845,5851,5857,5863,5869,5875,5881,5887,5893,5899,5905,5911,5916,5922,5928,5934,5940,5946,5952,5957],{"symbol":5,"form":5611,"filingdate":875,"primarydocument":5612,"accessionnumber":5613,"filing_url":5614,"sec_url":5615},"10-K","dash-20251231.htm","0001792789-26-000013","https://www.sec.gov/Archives/edgar/data/1792789/000179278926000013/dash-20251231.htm","https://www.sec.gov/Archives/edgar/data/1792789/000179278926000013/0001792789-26-000013-index.htm",{"symbol":5,"form":5617,"filingdate":875,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"8-K","dash-20260218.htm","0001792789-26-000012","https://www.sec.gov/Archives/edgar/data/1792789/000179278926000012/dash-20260218.htm","https://www.sec.gov/Archives/edgar/data/1792789/000179278926000012/0001792789-26-000012-index.htm",{"symbol":5,"form":5617,"filingdate":987,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"dash-20260116.htm","0001792789-26-000003","https://www.sec.gov/Archives/edgar/data/1792789/000179278926000003/dash-20260116.htm","https://www.sec.gov/Archives/edgar/data/1792789/000179278926000003/0001792789-26-000003-index.htm",{"symbol":5,"form":5628,"filingdate":1264,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"10-Q","dash-20250930.htm","0001792789-25-000020","https://www.sec.gov/Archives/edgar/data/1792789/000179278925000020/dash-20250930.htm","https://www.sec.gov/Archives/edgar/data/1792789/000179278925000020/0001792789-25-000020-index.htm",{"symbol":5,"form":5617,"filingdate":1269,"primarydocument":5634,"accessionnumber":5635,"filing_url":5636,"sec_url":5637},"dash-20251105.htm","0001792789-25-000018","https://www.sec.gov/Archives/edgar/data/1792789/000179278925000018/dash-20251105.htm","https://www.sec.gov/Archives/edgar/data/1792789/000179278925000018/0001792789-25-000018-index.htm",{"symbol":5,"form":5617,"filingdate":1411,"primarydocument":5639,"accessionnumber":5640,"filing_url":5641,"sec_url":5642},"ef20056500_8k.htm","0001140361-25-037039","https://www.sec.gov/Archives/edgar/data/1792789/000114036125037039/ef20056500_8k.htm","https://www.sec.gov/Archives/edgar/data/1792789/000114036125037039/0001140361-25-037039-index.htm",{"symbol":5,"form":5617,"filingdate":1642,"primarydocument":5644,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"dash-20250806.htm","0001792789-25-000011","https://www.sec.gov/Archives/edgar/data/1792789/000179278925000011/dash-20250806.htm","https://www.sec.gov/Archives/edgar/data/1792789/000179278925000011/0001792789-25-000011-index.htm",{"symbol":5,"form":5628,"filingdate":1642,"primarydocument":5649,"accessionnumber":5650,"filing_url":5651,"sec_url":5652},"dash-20250630.htm","0001792789-25-000012","https://www.sec.gov/Archives/edgar/data/1792789/000179278925000012/dash-20250630.htm","https://www.sec.gov/Archives/edgar/data/1792789/000179278925000012/0001792789-25-000012-index.htm",{"symbol":5,"form":5617,"filingdate":1796,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"dash-20250624.htm","0001628280-25-033048","https://www.sec.gov/Archives/edgar/data/1792789/000162828025033048/dash-20250624.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828025033048/0001628280-25-033048-index.htm",{"symbol":5,"form":5617,"filingdate":1889,"primarydocument":5659,"accessionnumber":5660,"filing_url":5661,"sec_url":5662},"ef20049988_8k.htm","0001140361-25-021020","https://www.sec.gov/Archives/edgar/data/1792789/000114036125021020/ef20049988_8k.htm","https://www.sec.gov/Archives/edgar/data/1792789/000114036125021020/0001140361-25-021020-index.htm",{"symbol":5,"form":5617,"filingdate":1907,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"ef20049722_8k.htm","0001140361-25-020546","https://www.sec.gov/Archives/edgar/data/1792789/000114036125020546/ef20049722_8k.htm","https://www.sec.gov/Archives/edgar/data/1792789/000114036125020546/0001140361-25-020546-index.htm",{"symbol":5,"form":5617,"filingdate":1913,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"ef20049683_8k.htm","0001140361-25-020407","https://www.sec.gov/Archives/edgar/data/1792789/000114036125020407/ef20049683_8k.htm","https://www.sec.gov/Archives/edgar/data/1792789/000114036125020407/0001140361-25-020407-index.htm",{"symbol":5,"form":5628,"filingdate":1987,"primarydocument":5674,"accessionnumber":5675,"filing_url":5676,"sec_url":5677},"dash-20250331.htm","0001628280-25-023171","https://www.sec.gov/Archives/edgar/data/1792789/000162828025023171/dash-20250331.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828025023171/0001628280-25-023171-index.htm",{"symbol":5,"form":5617,"filingdate":1993,"primarydocument":5679,"accessionnumber":5680,"filing_url":5681,"sec_url":5682},"ef20048444_8k.htm","0001140361-25-017438","https://www.sec.gov/Archives/edgar/data/1792789/000114036125017438/ef20048444_8k.htm","https://www.sec.gov/Archives/edgar/data/1792789/000114036125017438/0001140361-25-017438-index.htm",{"symbol":5,"form":5617,"filingdate":1993,"primarydocument":5684,"accessionnumber":5685,"filing_url":5686,"sec_url":5687},"dash-20250506.htm","0001628280-25-022396","https://www.sec.gov/Archives/edgar/data/1792789/000162828025022396/dash-20250506.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828025022396/0001628280-25-022396-index.htm",{"symbol":5,"form":5611,"filingdate":2288,"primarydocument":5689,"accessionnumber":5690,"filing_url":5691,"sec_url":5692},"dash-20241231.htm","0001628280-25-005715","https://www.sec.gov/Archives/edgar/data/1792789/000162828025005715/dash-20241231.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828025005715/0001628280-25-005715-index.htm",{"symbol":5,"form":5617,"filingdate":2302,"primarydocument":5694,"accessionnumber":5695,"filing_url":5696,"sec_url":5697},"dash-20250211.htm","0001628280-25-004877","https://www.sec.gov/Archives/edgar/data/1792789/000162828025004877/dash-20250211.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828025004877/0001628280-25-004877-index.htm",{"symbol":5,"form":5628,"filingdate":2659,"primarydocument":5699,"accessionnumber":5700,"filing_url":5701,"sec_url":5702},"dash-20240930.htm","0001628280-24-044312","https://www.sec.gov/Archives/edgar/data/1792789/000162828024044312/dash-20240930.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828024044312/0001628280-24-044312-index.htm",{"symbol":5,"form":5617,"filingdate":2659,"primarydocument":5704,"accessionnumber":5705,"filing_url":5706,"sec_url":5707},"dash-20241030.htm","0001628280-24-044309","https://www.sec.gov/Archives/edgar/data/1792789/000162828024044309/dash-20241030.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828024044309/0001628280-24-044309-index.htm",{"symbol":5,"form":5617,"filingdate":3017,"primarydocument":5709,"accessionnumber":5710,"filing_url":5711,"sec_url":5712},"dash-20240801.htm","0001628280-24-034129","https://www.sec.gov/Archives/edgar/data/1792789/000162828024034129/dash-20240801.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828024034129/0001628280-24-034129-index.htm",{"symbol":5,"form":5628,"filingdate":3017,"primarydocument":5714,"accessionnumber":5715,"filing_url":5716,"sec_url":5717},"dash-20240630.htm","0001628280-24-034131","https://www.sec.gov/Archives/edgar/data/1792789/000162828024034131/dash-20240630.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828024034131/0001628280-24-034131-index.htm",{"symbol":5,"form":5617,"filingdate":3177,"primarydocument":5719,"accessionnumber":5720,"filing_url":5721,"sec_url":5722},"dash-20240620.htm","0001628280-24-029315","https://www.sec.gov/Archives/edgar/data/1792789/000162828024029315/dash-20240620.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828024029315/0001628280-24-029315-index.htm",{"symbol":5,"form":5617,"filingdate":3366,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"d819370d8k.htm","0001193125-24-127459","https://www.sec.gov/Archives/edgar/data/1792789/000119312524127459/d819370d8k.htm","https://www.sec.gov/Archives/edgar/data/1792789/000119312524127459/0001193125-24-127459-index.htm",{"symbol":5,"form":5628,"filingdate":3366,"primarydocument":5729,"accessionnumber":5730,"filing_url":5731,"sec_url":5732},"dash-20240331.htm","0001628280-24-019605","https://www.sec.gov/Archives/edgar/data/1792789/000162828024019605/dash-20240331.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828024019605/0001628280-24-019605-index.htm",{"symbol":5,"form":5617,"filingdate":3366,"primarydocument":5734,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"dash-20240501.htm","0001628280-24-019602","https://www.sec.gov/Archives/edgar/data/1792789/000162828024019602/dash-20240501.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828024019602/0001628280-24-019602-index.htm",{"symbol":5,"form":5617,"filingdate":3411,"primarydocument":5739,"accessionnumber":5740,"filing_url":5741,"sec_url":5742},"dash-20240415.htm","0001628280-24-016953","https://www.sec.gov/Archives/edgar/data/1792789/000162828024016953/dash-20240415.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828024016953/0001628280-24-016953-index.htm",{"symbol":5,"form":5611,"filingdate":3636,"primarydocument":5744,"accessionnumber":5745,"filing_url":5746,"sec_url":5747},"dash-20231231.htm","0001628280-24-005600","https://www.sec.gov/Archives/edgar/data/1792789/000162828024005600/dash-20231231.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828024005600/0001628280-24-005600-index.htm",{"symbol":5,"form":5617,"filingdate":3647,"primarydocument":5749,"accessionnumber":5750,"filing_url":5751,"sec_url":5752},"dash-20240215.htm","0001628280-24-005043","https://www.sec.gov/Archives/edgar/data/1792789/000162828024005043/dash-20240215.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828024005043/0001628280-24-005043-index.htm",{"symbol":5,"form":5617,"filingdate":3705,"primarydocument":5754,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"dash-20240131.htm","0001628280-24-002922","https://www.sec.gov/Archives/edgar/data/1792789/000162828024002922/dash-20240131.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828024002922/0001628280-24-002922-index.htm",{"symbol":5,"form":5617,"filingdate":4049,"primarydocument":5759,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"dash-20231101.htm","0001628280-23-035962","https://www.sec.gov/Archives/edgar/data/1792789/000162828023035962/dash-20231101.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828023035962/0001628280-23-035962-index.htm",{"symbol":5,"form":5628,"filingdate":4049,"primarydocument":5764,"accessionnumber":5765,"filing_url":5766,"sec_url":5767},"dash-20230930.htm","0001628280-23-035973","https://www.sec.gov/Archives/edgar/data/1792789/000162828023035973/dash-20230930.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828023035973/0001628280-23-035973-index.htm",{"symbol":5,"form":5617,"filingdate":5769,"primarydocument":5770,"accessionnumber":5771,"filing_url":5772,"sec_url":5773},"2023-09-14","dash-20230914.htm","0001628280-23-032295","https://www.sec.gov/Archives/edgar/data/1792789/000162828023032295/dash-20230914.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828023032295/0001628280-23-032295-index.htm",{"symbol":5,"form":5628,"filingdate":5775,"primarydocument":5776,"accessionnumber":5777,"filing_url":5778,"sec_url":5779},"2023-08-02","dash-20230630.htm","0001628280-23-026756","https://www.sec.gov/Archives/edgar/data/1792789/000162828023026756/dash-20230630.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828023026756/0001628280-23-026756-index.htm",{"symbol":5,"form":5617,"filingdate":5775,"primarydocument":5781,"accessionnumber":5782,"filing_url":5783,"sec_url":5784},"dash-20230802.htm","0001628280-23-026753","https://www.sec.gov/Archives/edgar/data/1792789/000162828023026753/dash-20230802.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828023026753/0001628280-23-026753-index.htm",{"symbol":5,"form":5617,"filingdate":5786,"primarydocument":5787,"accessionnumber":5788,"filing_url":5789,"sec_url":5790},"2023-07-13","dash-20230710.htm","0001628280-23-024849","https://www.sec.gov/Archives/edgar/data/1792789/000162828023024849/dash-20230710.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828023024849/0001628280-23-024849-index.htm",{"symbol":5,"form":5617,"filingdate":5792,"primarydocument":5793,"accessionnumber":5794,"filing_url":5795,"sec_url":5796},"2023-06-23","dash-20230620.htm","0001628280-23-023293","https://www.sec.gov/Archives/edgar/data/1792789/000162828023023293/dash-20230620.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828023023293/0001628280-23-023293-index.htm",{"symbol":5,"form":5617,"filingdate":5798,"primarydocument":5799,"accessionnumber":5800,"filing_url":5801,"sec_url":5802},"2023-05-11","dash-20230510.htm","0001628280-23-017599","https://www.sec.gov/Archives/edgar/data/1792789/000162828023017599/dash-20230510.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828023017599/0001628280-23-017599-index.htm",{"symbol":5,"form":5628,"filingdate":5804,"primarydocument":5805,"accessionnumber":5806,"filing_url":5807,"sec_url":5808},"2023-05-05","dash-20230331.htm","0001628280-23-016140","https://www.sec.gov/Archives/edgar/data/1792789/000162828023016140/dash-20230331.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828023016140/0001628280-23-016140-index.htm",{"symbol":5,"form":5617,"filingdate":5810,"primarydocument":5811,"accessionnumber":5812,"filing_url":5813,"sec_url":5814},"2023-05-04","dash-20230504.htm","0001628280-23-015716","https://www.sec.gov/Archives/edgar/data/1792789/000162828023015716/dash-20230504.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828023015716/0001628280-23-015716-index.htm",{"symbol":5,"form":5617,"filingdate":5816,"primarydocument":5817,"accessionnumber":5818,"filing_url":5819,"sec_url":5820},"2023-04-28","dash-20230425.htm","0001628280-23-014178","https://www.sec.gov/Archives/edgar/data/1792789/000162828023014178/dash-20230425.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828023014178/0001628280-23-014178-index.htm",{"symbol":5,"form":5611,"filingdate":5822,"primarydocument":5823,"accessionnumber":5824,"filing_url":5825,"sec_url":5826},"2023-02-27","dash-20221231.htm","0001628280-23-005131","https://www.sec.gov/Archives/edgar/data/1792789/000162828023005131/dash-20221231.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828023005131/0001628280-23-005131-index.htm",{"symbol":5,"form":5617,"filingdate":5828,"primarydocument":5829,"accessionnumber":5830,"filing_url":5831,"sec_url":5832},"2023-02-16","dash-20230213.htm","0001628280-23-003889","https://www.sec.gov/Archives/edgar/data/1792789/000162828023003889/dash-20230213.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828023003889/0001628280-23-003889-index.htm",{"symbol":5,"form":5617,"filingdate":5834,"primarydocument":5835,"accessionnumber":5836,"filing_url":5837,"sec_url":5838},"2023-02-01","d457963d8k.htm","0001193125-23-021522","https://www.sec.gov/Archives/edgar/data/1792789/000119312523021522/d457963d8k.htm","https://www.sec.gov/Archives/edgar/data/1792789/000119312523021522/0001193125-23-021522-index.htm",{"symbol":5,"form":5617,"filingdate":5840,"primarydocument":5841,"accessionnumber":5842,"filing_url":5843,"sec_url":5844},"2022-12-01","dash-20221130.htm","0001628280-22-031141","https://www.sec.gov/Archives/edgar/data/1792789/000162828022031141/dash-20221130.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828022031141/0001628280-22-031141-index.htm",{"symbol":5,"form":5628,"filingdate":5846,"primarydocument":5847,"accessionnumber":5848,"filing_url":5849,"sec_url":5850},"2022-11-04","dash-20220930.htm","0001628280-22-028457","https://www.sec.gov/Archives/edgar/data/1792789/000162828022028457/dash-20220930.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828022028457/0001628280-22-028457-index.htm",{"symbol":5,"form":5617,"filingdate":5852,"primarydocument":5853,"accessionnumber":5854,"filing_url":5855,"sec_url":5856},"2022-11-03","dash-20221103.htm","0001628280-22-028194","https://www.sec.gov/Archives/edgar/data/1792789/000162828022028194/dash-20221103.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828022028194/0001628280-22-028194-index.htm",{"symbol":5,"form":5628,"filingdate":5858,"primarydocument":5859,"accessionnumber":5860,"filing_url":5861,"sec_url":5862},"2022-08-05","dash-20220630.htm","0001628280-22-021372","https://www.sec.gov/Archives/edgar/data/1792789/000162828022021372/dash-20220630.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828022021372/0001628280-22-021372-index.htm",{"symbol":5,"form":5617,"filingdate":5864,"primarydocument":5865,"accessionnumber":5866,"filing_url":5867,"sec_url":5868},"2022-08-04","dash-20220804.htm","0001628280-22-021127","https://www.sec.gov/Archives/edgar/data/1792789/000162828022021127/dash-20220804.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828022021127/0001628280-22-021127-index.htm",{"symbol":5,"form":5617,"filingdate":5870,"primarydocument":5871,"accessionnumber":5872,"filing_url":5873,"sec_url":5874},"2022-07-14","dash-20220713.htm","0001628280-22-018923","https://www.sec.gov/Archives/edgar/data/1792789/000162828022018923/dash-20220713.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828022018923/0001628280-22-018923-index.htm",{"symbol":5,"form":5617,"filingdate":5876,"primarydocument":5877,"accessionnumber":5878,"filing_url":5879,"sec_url":5880},"2022-06-27","dash-20220623.htm","0001628280-22-018053","https://www.sec.gov/Archives/edgar/data/1792789/000162828022018053/dash-20220623.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828022018053/0001628280-22-018053-index.htm",{"symbol":5,"form":5617,"filingdate":5882,"primarydocument":5883,"accessionnumber":5884,"filing_url":5885,"sec_url":5886},"2022-06-01","dash-20220531.htm","0001628280-22-015815","https://www.sec.gov/Archives/edgar/data/1792789/000162828022015815/dash-20220531.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828022015815/0001628280-22-015815-index.htm",{"symbol":5,"form":5617,"filingdate":5888,"primarydocument":5889,"accessionnumber":5890,"filing_url":5891,"sec_url":5892},"2022-05-19","dash-20220518.htm","0001628280-22-014870","https://www.sec.gov/Archives/edgar/data/1792789/000162828022014870/dash-20220518.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828022014870/0001628280-22-014870-index.htm",{"symbol":5,"form":5628,"filingdate":5894,"primarydocument":5895,"accessionnumber":5896,"filing_url":5897,"sec_url":5898},"2022-05-06","dash-20220331.htm","0001628280-22-013038","https://www.sec.gov/Archives/edgar/data/1792789/000162828022013038/dash-20220331.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828022013038/0001628280-22-013038-index.htm",{"symbol":5,"form":5617,"filingdate":5900,"primarydocument":5901,"accessionnumber":5902,"filing_url":5903,"sec_url":5904},"2022-05-05","dash-20220505.htm","0001628280-22-012679","https://www.sec.gov/Archives/edgar/data/1792789/000162828022012679/dash-20220505.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828022012679/0001628280-22-012679-index.htm",{"symbol":5,"form":5617,"filingdate":5906,"primarydocument":5907,"accessionnumber":5908,"filing_url":5909,"sec_url":5910},"2022-04-14","d514690d8k.htm","0001193125-22-105587","https://www.sec.gov/Archives/edgar/data/1792789/000119312522105587/d514690d8k.htm","https://www.sec.gov/Archives/edgar/data/1792789/000119312522105587/0001193125-22-105587-index.htm",{"symbol":5,"form":5617,"filingdate":5906,"primarydocument":5912,"accessionnumber":5913,"filing_url":5914,"sec_url":5915},"dash-20220408.htm","0001628280-22-009211","https://www.sec.gov/Archives/edgar/data/1792789/000162828022009211/dash-20220408.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828022009211/0001628280-22-009211-index.htm",{"symbol":5,"form":5611,"filingdate":5917,"primarydocument":5918,"accessionnumber":5919,"filing_url":5920,"sec_url":5921},"2022-03-01","dash-20211231.htm","0001628280-22-004350","https://www.sec.gov/Archives/edgar/data/1792789/000162828022004350/dash-20211231.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828022004350/0001628280-22-004350-index.htm",{"symbol":5,"form":5617,"filingdate":5923,"primarydocument":5924,"accessionnumber":5925,"filing_url":5926,"sec_url":5927},"2022-02-16","dash-20220216.htm","0001628280-22-002851","https://www.sec.gov/Archives/edgar/data/1792789/000162828022002851/dash-20220216.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828022002851/0001628280-22-002851-index.htm",{"symbol":5,"form":5617,"filingdate":5929,"primarydocument":5930,"accessionnumber":5931,"filing_url":5932,"sec_url":5933},"2022-01-25","dash-20220119.htm","0001628280-22-001248","https://www.sec.gov/Archives/edgar/data/1792789/000162828022001248/dash-20220119.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828022001248/0001628280-22-001248-index.htm",{"symbol":5,"form":5617,"filingdate":5935,"primarydocument":5936,"accessionnumber":5937,"filing_url":5938,"sec_url":5939},"2021-12-17","dash-20211217.htm","0001628280-21-025319","https://www.sec.gov/Archives/edgar/data/1792789/000162828021025319/dash-20211217.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828021025319/0001628280-21-025319-index.htm",{"symbol":5,"form":5617,"filingdate":5941,"primarydocument":5942,"accessionnumber":5943,"filing_url":5944,"sec_url":5945},"2021-11-12","dash-20211109.htm","0001628280-21-023000","https://www.sec.gov/Archives/edgar/data/1792789/000162828021023000/dash-20211109.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828021023000/0001628280-21-023000-index.htm",{"symbol":5,"form":5628,"filingdate":5947,"primarydocument":5948,"accessionnumber":5949,"filing_url":5950,"sec_url":5951},"2021-11-10","dash-20210930.htm","0001628280-21-022884","https://www.sec.gov/Archives/edgar/data/1792789/000162828021022884/dash-20210930.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828021022884/0001628280-21-022884-index.htm",{"symbol":5,"form":5617,"filingdate":5953,"primarydocument":5942,"accessionnumber":5954,"filing_url":5955,"sec_url":5956},"2021-11-09","0001628280-21-022563","https://www.sec.gov/Archives/edgar/data/1792789/000162828021022563/dash-20211109.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828021022563/0001628280-21-022563-index.htm",{"symbol":5,"form":5617,"filingdate":5953,"primarydocument":5942,"accessionnumber":5958,"filing_url":5959,"sec_url":5960},"0001628280-21-022561","https://www.sec.gov/Archives/edgar/data/1792789/000162828021022561/dash-20211109.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828021022561/0001628280-21-022561-index.htm",[5962,5994,6005,6021,6031,6042,6058,6069,6083,6095,6108,6118,6147,6159,6171,6180,6217,6234,6243,6252,6259,6272,6284,6296,6312],{"symbol":5,"accessionnumber":5963,"filingdate":26,"sec_url":5964,"tags":5965,"headline":5970,"summary":5971,"sector":5972,"industry":5973,"date_processed":5974,"impact_score":5975,"exhibits":5976,"isLocked":5993},"0001140361-26-037109","https://www.sec.gov/Archives/edgar/data/1792789/000114036126037109/0001140361-26-037109-index.htm",{"events":5966},[5967,5968,5969],"Corporate Name Change","Corporate Update","Change of Servicer or Trustee","DoorDash, Inc. Reincorporates from Delaware to Nevada","On September 18, 2026, DoorDash, Inc. completed its reincorporation from the State of Delaware to the State of Nevada. This change in state of incorporation became effective at 12:02 a.m. Pacific Time. The reincorporation did not result in any changes to the company's business operations, management, properties, or contractual obligations. Each outstanding share of Class A and Class B common stock automatically converted into shares of the Nevada corporation under the same terms and conditions. The Nevada Class A Common Stock continues to be traded on the Nasdaq Global Select Market under the symbol 'DASH.'","Trade & Services","Services-Business Services, NEC","2026-09-18 20:06:41","MEDIUM",[5977,5981,5985,5989],{"exhibit_number":5978,"htm_reference":5979,"full_url":5980},"EX-2.1","ef20081998_ex2-1.htm","https://www.sec.gov/Archives/edgar/data/1792789/000114036126037109/ef20081998_ex2-1.htm",{"exhibit_number":5982,"htm_reference":5983,"full_url":5984},"EX-3.1","ef20081998_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/1792789/000114036126037109/ef20081998_ex3-1.htm",{"exhibit_number":5986,"htm_reference":5987,"full_url":5988},"EX-3.2","ef20081998_ex3-2.htm","https://www.sec.gov/Archives/edgar/data/1792789/000114036126037109/ef20081998_ex3-2.htm",{"exhibit_number":5990,"htm_reference":5991,"full_url":5992},"EX-10.1","ef20081998_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1792789/000114036126037109/ef20081998_ex10-1.htm",false,{"symbol":5,"accessionnumber":5995,"filingdate":184,"sec_url":5996,"tags":5997,"headline":6001,"summary":6002,"sector":5972,"industry":5973,"date_processed":6003,"impact_score":5975,"exhibits":6004,"isLocked":5993},"0001140361-26-032235","https://www.sec.gov/Archives/edgar/data/1792789/000114036126032235/0001140361-26-032235-index.htm",{"events":5998},[5967,5999,6000],"Reincorporation (Change of Domicile)","Board Member Appointed","DoorDash, Inc. Announces Reincorporation from Delaware to Nevada","On August 6, 2026, DoorDash, Inc. announced that its stockholders holding a majority of the voting power approved the reincorporation of the company from Delaware to Nevada. The Consenting Stockholders, including major shareholders Tony Xu and others, collectively held approximately 54.2% of the voting power. The reincorporation is planned to be effected no earlier than twenty days after the commencement of mailing the Schedule 14C to all stockholders.","2026-08-11 20:09:55",[],{"symbol":5,"accessionnumber":6006,"filingdate":205,"sec_url":6007,"tags":6008,"headline":6013,"summary":6014,"sector":5972,"industry":5973,"date_processed":6015,"impact_score":5975,"exhibits":6016,"isLocked":5993},"0001792789-26-000048","https://www.sec.gov/Archives/edgar/data/1792789/000179278926000048/0001792789-26-000048-index.htm",{"events":6009},[6010,6011,6012],"Earnings Beat","General Statement","Financial Instrument Agreement","DoorDash Announces Q2 2026 Financial Results and Outlook","DoorDash, Inc. reported its financial results for the quarter ended June 30, 2026, showing a 27% year-over-year increase in total orders, a 36% increase in marketplace gross order value (GOV), and a 36% increase in revenue. However, GAAP net income attributable to DoorDash, Inc. common stockholders decreased by 30% year-over-year to $200 million. Adjusted EBITDA increased by 40% year-over-year to $914 million. The company also provided financial guidance for the third quarter of 2026 and full year 2026, expecting Adjusted EBITDA as a percentage of Marketplace GOV to follow a similar pattern to H2 2025, with a Q/Q increase in Q3 2026 followed by a Q/Q decline in Q4 2026.","2026-08-05 20:13:42",[6017],{"exhibit_number":6018,"htm_reference":6019,"full_url":6020},"EX-99.1","proddashex991-pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1792789/000179278926000048/proddashex991-pressrelease.htm",{"symbol":5,"accessionnumber":6022,"filingdate":422,"sec_url":6023,"tags":6024,"headline":6027,"summary":6028,"sector":5972,"industry":5973,"date_processed":6029,"impact_score":5975,"exhibits":6030,"isLocked":5993},"0001792789-26-000040","https://www.sec.gov/Archives/edgar/data/1792789/000179278926000040/0001792789-26-000040-index.htm",{"events":6025},[6000,6026,6011],"Auditor Resignation","DoorDash Elects Directors and Ratifies Auditor at 2026 Annual Meeting","On June 10, 2026, DoorDash, Inc. held its 2026 annual meeting of stockholders. Stockholders elected four new Class III directors, ratified the appointment of KPMG LLP as the independent registered public accounting firm, and approved, on an advisory basis, the compensation of the Company's named executive officers.","2026-06-12 10:00:57",[],{"symbol":5,"accessionnumber":6032,"filingdate":566,"sec_url":6033,"tags":6034,"headline":6036,"summary":6037,"sector":5972,"industry":5973,"date_processed":6038,"impact_score":5975,"exhibits":6039,"isLocked":5993},"0001792789-26-000036","https://www.sec.gov/Archives/edgar/data/1792789/000179278926000036/0001792789-26-000036-index.htm",{"events":6035},[6010,6011,6012],"DoorDash Reports Strong Q1 2026 Financial Results","DoorDash, Inc. announced its financial results for the quarter ended March 31, 2026, reporting a 33% year-over-year (Y/Y) increase in revenue to $4.0 billion. Total orders increased by 27% Y/Y to 933 million, and Marketplace Gross Order Volume (GOV) grew 37% Y/Y to $31.6 billion. Despite the revenue growth, GAAP net income attributable to DoorDash, Inc. common stockholders decreased by 5% Y/Y to $184 million. Adjusted EBITDA increased by 28% Y/Y to $754 million. The company also provided financial guidance for Q2 2026 and the full year 2026, anticipating continued growth and investment in new initiatives and its global technology platform.","2026-05-06 20:10:56",[6040],{"exhibit_number":6018,"htm_reference":6019,"full_url":6041},"https://www.sec.gov/Archives/edgar/data/1792789/000179278926000036/proddashex991-pressrelease.htm",{"symbol":5,"accessionnumber":5619,"filingdate":875,"sec_url":5621,"tags":6043,"headline":6046,"summary":6047,"sector":5972,"industry":5973,"date_processed":6048,"impact_score":6049,"exhibits":6050,"isLocked":5993},{"events":6044},[6010,6011,6012,6045],"M&A Transaction","DoorDash Announces Q4 and Full-Year 2025 Financial Results and 2026 Outlook","DoorDash, Inc. announced its financial results for the quarter and full year ended December 31, 2025, showing significant growth across key metrics. Total Orders increased 32% year-over-year (Y/Y) to 903 million, while Marketplace Gross Order Volume (GOV) grew 39% Y/Y to $29.7 billion. Revenue rose 38% Y/Y to $4.0 billion, and Adjusted EBITDA increased 38% Y/Y to $780 million. GAAP net income attributable to DoorDash, Inc. common stockholders increased 51% Y/Y to $213 million. The company also provided its outlook for Q1 2026, with expected Marketplace GOV between $31.0 billion and $31.8 billion and Adjusted EBITDA between $675 million and $775 million.","2026-02-18 21:08:58","HIGH",[6051,6054],{"exhibit_number":6018,"htm_reference":6052,"full_url":6053},"prodq4dashex991-pressrelea.htm","https://www.sec.gov/Archives/edgar/data/1792789/000179278926000012/prodq4dashex991-pressrelea.htm",{"exhibit_number":6055,"htm_reference":6056,"full_url":6057},"EX-99.2","proddashq4ex992-shareholde.htm","https://www.sec.gov/Archives/edgar/data/1792789/000179278926000012/proddashq4ex992-shareholde.htm",{"symbol":5,"accessionnumber":5624,"filingdate":987,"sec_url":5626,"tags":6059,"headline":6062,"summary":6063,"sector":5972,"industry":5973,"date_processed":6064,"impact_score":6049,"exhibits":6065,"isLocked":5993},{"events":6060},[6000,6061],"Key Executive Appointment","Milan Kovac Appointed to DoorDash Board of Directors","DoorDash, Inc. announced on January 16, 2026, that Milan Kovac, former Vice President of Optimus Robotics and Autopilot at Tesla, has been appointed to its Board of Directors. Mr. Kovac brings extensive experience in AI, autonomy, and robotics, which is expected to contribute to DoorDash's platform innovation and technology advancements. The appointment is part of DoorDash's strategy to enhance its technology infrastructure and delivery modalities.","2026-01-20 21:40:41",[6066],{"exhibit_number":6018,"htm_reference":6067,"full_url":6068},"ex991-pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1792789/000179278926000003/ex991-pressrelease.htm",{"symbol":5,"accessionnumber":5635,"filingdate":1269,"sec_url":5637,"tags":6070,"headline":6077,"summary":6078,"sector":5972,"industry":5973,"date_processed":6079,"impact_score":6049,"exhibits":6080,"isLocked":5993},{"2.02":6071,"7.01":6073,"9.01":6075},[6010,6072],"Raised Guidance",[6074],"Regulation FD Disclosure",[6076],"Exhibits Furnished","DoorDash Announces Q3 2025 Financial Results with Significant Growth","DoorDash, Inc. announced its Q3 2025 financial results on November 5, 2025, showing substantial year-over-year growth in key metrics. Total Orders increased by 21% to 776 million, while Marketplace Gross Order Volume (GOV) grew by 25% to $25.0 billion. Revenue rose by 27% to $3.4 billion, and Adjusted EBITDA increased by 41% to $754 million. The company also provided an outlook for Q4 2025 and 2026, expecting continued growth and increased investment in new initiatives and the global tech platform.","2025-11-05 21:10:42",[6081],{"exhibit_number":6018,"htm_reference":6019,"full_url":6082},"https://www.sec.gov/Archives/edgar/data/1792789/000179278925000018/proddashex991-pressrelease.htm",{"symbol":5,"accessionnumber":5640,"filingdate":1411,"sec_url":5642,"tags":6084,"headline":6088,"summary":6089,"sector":5972,"industry":5973,"date_processed":6090,"impact_score":6049,"exhibits":6091,"isLocked":5993},{"7.01":6085,"8.01":6086},[6074],[6087],"Major Legal Settlement","DoorDash Completes Acquisition of Deliveroo","On October 2, 2025, DoorDash, Inc. completed its acquisition of Deliveroo plc, a company incorporated in England and Wales, for approximately $3.7 billion. The acquisition was executed through a court-sanctioned scheme of arrangement under Part 26 of the United Kingdom Companies Act 2006. Trading of Deliveroo shares on the London Stock Exchange was suspended beginning October 2, 2025, and is expected to permanently halt on October 3, 2025.","2025-10-02 10:07:41",[6092],{"exhibit_number":6018,"htm_reference":6093,"full_url":6094},"ef20056500_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1792789/000114036125037039/ef20056500_ex99-1.htm",{"symbol":5,"accessionnumber":5645,"filingdate":1642,"sec_url":5647,"tags":6096,"headline":6100,"summary":6101,"sector":5972,"industry":5973,"date_processed":6102,"impact_score":6103,"exhibits":6104,"isLocked":5993},{"2.02":6097,"7.01":6098,"9.01":6099},[6011],[6074],[6076],"DoorDash Reports Strong Q2 2025 Financial Results and Repurchase Authorization Update","DoorDash, Inc. announced its financial results for Q2 2025, highlighting significant increases in Total Orders, Marketplace GOV, Revenue, and GAAP net income. The company also updated on its share repurchase program authorization.","2025-08-22 00:21:45","LOW",[6105],{"exhibit_number":6018,"htm_reference":6106,"full_url":6107},"q22025dashex991-pressrelea.htm","https://www.sec.gov/Archives/edgar/data/1792789/000179278925000011/q22025dashex991-pressrelea.htm",{"symbol":5,"accessionnumber":5655,"filingdate":1796,"sec_url":5657,"tags":6109,"headline":6114,"summary":6115,"sector":5972,"industry":5973,"date_processed":6116,"impact_score":5975,"exhibits":6117,"isLocked":5993},{"5.07":6110},[6111,6112,6113],"Director Elections Results","Say-on-Pay Approved","Proxy Battle Won","DoorDash Announces Results of Annual Meeting of Stockholders","On June 24, 2025, DoorDash, Inc. held its annual meeting of stockholders where four key proposals were voted on and approved. All four directors were elected, the appointment of KPMG LLP as the independent auditor was ratified, the advisory vote on executive compensation was approved, and an amendment to the certificate of incorporation was also approved. These results are detailed in the Company's definitive proxy statement filed with the SEC on April 29, 2025.","2025-08-22 07:33:10",[],{"symbol":5,"accessionnumber":5660,"filingdate":1889,"sec_url":5662,"tags":6119,"headline":6129,"summary":6130,"sector":5972,"industry":5973,"date_processed":6131,"impact_score":5975,"exhibits":6132,"isLocked":5993},{"1.01":6120,"2.03":6122,"3.02":6124,"8.01":6126,"9.01":6128},[6121,6012],"New Major Contract",[6123],"New Debt Issued",[6125],"Unregistered Stock Issuance",[6127],"No viable tag",[6127],"DoorDash Announces Closing of $2.75 Billion Convertible Notes Offering","DoorDash, Inc. has closed its offering of $2.75 billion aggregate principal amount of 0% convertible senior notes due 2030. The notes were issued in a private offering to qualified institutional buyers and will not be registered under the Securities Act. The net proceeds of approximately $2.72 billion will be used to fund convertible note hedge transactions and for general corporate purposes, which may include acquisitions and share repurchases. The notes are convertible into Class A common stock based on a specified conversion rate. Additional details are provided in the accompanying press release.","2025-08-22 17:09:48",[6133,6137,6140,6144],{"exhibit_number":6134,"htm_reference":6135,"full_url":6136},"EX-4.1","ef20049988_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1792789/000114036125021020/ef20049988_ex4-1.htm",{"exhibit_number":5990,"htm_reference":6138,"full_url":6139},"ef20049988_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1792789/000114036125021020/ef20049988_ex10-1.htm",{"exhibit_number":6141,"htm_reference":6142,"full_url":6143},"EX-10.2","ef20049988_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1792789/000114036125021020/ef20049988_ex10-2.htm",{"exhibit_number":6018,"htm_reference":6145,"full_url":6146},"ef20049988_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1792789/000114036125021020/ef20049988_ex99-1.htm",{"symbol":5,"accessionnumber":5665,"filingdate":1907,"sec_url":5667,"tags":6148,"headline":6152,"summary":6153,"sector":5972,"industry":5973,"date_processed":6154,"impact_score":5975,"exhibits":6155,"isLocked":5993},{"8.01":6149,"9.01":6151},[6150],"Convertible Notes Offering",[6076],"DoorDash Announces $2.5B Convertible Notes Offering","On May 27, 2025, DoorDash, Inc. announced the pricing of $2.5 billion aggregate principal amount of 0% convertible senior notes due 2030, with an increase from the initially planned $2.0 billion. The notes were issued in a private offering under Rule 144A, with an option for initial purchasers to buy up to an additional $250 million in notes. DoorDash intends to use the proceeds for general corporate purposes and for the cost of convertible note hedge transactions. The company also entered into warrant transactions as part of the offering.","2025-08-22 17:57:04",[6156],{"exhibit_number":6018,"htm_reference":6157,"full_url":6158},"ef20049722_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1792789/000114036125020546/ef20049722_ex99-1.htm",{"symbol":5,"accessionnumber":5670,"filingdate":1913,"sec_url":5672,"tags":6160,"headline":6164,"summary":6165,"sector":5972,"industry":5973,"date_processed":6166,"impact_score":6049,"exhibits":6167,"isLocked":5993},{"8.01":6161,"9.01":6163},[6162],"Regulatory Investigation",[6076],"DoorDash Announces Proposed Private Offering of Convertible Senior Notes","On May 27, 2025, DoorDash, Inc. announced its intention to offer and sell $2.0 billion aggregate principal amount of convertible senior notes due 2030 in a private offering to qualified institutional buyers. The proceeds will be used for strategic flexibility, including the purchase of a hedge overlay to offset share dilution. The notes will be convertible into DoorDash's Class A common stock based on the applicable conversion rate. The offer and sale of the notes and the shares of common stock issuable upon conversion have not been registered under the Securities Act and are offered to qualified institutional buyers under Rule 144A.","2025-08-22 18:14:22",[6168],{"exhibit_number":6018,"htm_reference":6169,"full_url":6170},"ef20049683_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1792789/000114036125020407/ef20049683_ex99-1.htm",{"symbol":5,"accessionnumber":5685,"filingdate":1993,"sec_url":5687,"tags":6172,"headline":6176,"summary":6177,"sector":5972,"industry":5973,"date_processed":6178,"impact_score":5975,"exhibits":6179,"isLocked":5993},{"2.02":6173,"7.01":6174,"9.01":6175},[6010,6011],[6074],[6127],"DoorDash Announces Strong Q1 2025 Financial Results and Acquisition Agreements","DoorDash, Inc. reported strong financial results for the first quarter of 2025, with notable increases in Total Orders, Marketplace Gross Volume (GOV), and revenue. The company also announced agreements to acquire SevenRooms Inc. and a formal offer to acquire Deliveroo plc. These results and strategic moves reflect DoorDash's continued growth and expansion strategy.","2025-08-23 00:14:50",[],{"symbol":5,"accessionnumber":5680,"filingdate":1993,"sec_url":5682,"tags":6181,"headline":6188,"summary":6189,"sector":5972,"industry":5973,"date_processed":6190,"impact_score":6049,"exhibits":6191,"isLocked":5993},{"1.01":6182,"2.03":6184,"7.01":6185,"9.01":6187},[6183],"M&A Agreement",[6123],[6186],"Press Release Furnished",[6127],"DoorDash Announces Agreement to Acquire Deliveroo","DoorDash, Inc. has entered into a material definitive agreement to acquire Deliveroo for approximately £2.9 billion. The acquisition, which is expected to close in Q4 2025, will be implemented through a court-sanctioned scheme of arrangement under the UK Companies Act. The transaction values Deliveroo's entire issued and to be issued share capital at approximately £2.9 billion, representing a premium of about 44% to its closing price prior to DoorDash's offer. The acquisition will be partially financed through a bridge credit agreement for up to $2.85 billion.","2025-08-23 00:01:00",[6192,6195,6199,6203,6207,6211,6214],{"exhibit_number":5978,"htm_reference":6193,"full_url":6194},"ef20048444_ex2-1.htm","https://www.sec.gov/Archives/edgar/data/1792789/000114036125017438/ef20048444_ex2-1.htm",{"exhibit_number":6196,"htm_reference":6197,"full_url":6198},"EX-2.2","ef20048444_ex2-2.htm","https://www.sec.gov/Archives/edgar/data/1792789/000114036125017438/ef20048444_ex2-2.htm",{"exhibit_number":6200,"htm_reference":6201,"full_url":6202},"EX-2.3","ef20048444_ex2-3.htm","https://www.sec.gov/Archives/edgar/data/1792789/000114036125017438/ef20048444_ex2-3.htm",{"exhibit_number":6204,"htm_reference":6205,"full_url":6206},"EX-2.4","ef20048444_ex2-4.htm","https://www.sec.gov/Archives/edgar/data/1792789/000114036125017438/ef20048444_ex2-4.htm",{"exhibit_number":6208,"htm_reference":6209,"full_url":6210},"EX-2.5","ef20048444_ex2-5.htm","https://www.sec.gov/Archives/edgar/data/1792789/000114036125017438/ef20048444_ex2-5.htm",{"exhibit_number":5990,"htm_reference":6212,"full_url":6213},"ef20048444_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1792789/000114036125017438/ef20048444_ex10-1.htm",{"exhibit_number":6018,"htm_reference":6215,"full_url":6216},"ef20048444_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1792789/000114036125017438/ef20048444_ex99-1.htm",{"symbol":5,"accessionnumber":5695,"filingdate":2302,"sec_url":5697,"tags":6218,"headline":6224,"summary":6225,"sector":5972,"industry":5973,"date_processed":6226,"impact_score":5975,"exhibits":6227,"isLocked":5993},{"2.02":6219,"7.01":6220,"8.01":6221,"9.01":6223},[6010,6011],[6074],[6222],"Share Repurchase Program Announced",[6127],"DoorDash Announces Financial Results for Q4 and FY 2024 and Authorizes Share Repurchase Program","DoorDash, Inc. announced its financial results for the quarter and full year ended December 31, 2024, revealing a significant increase in total orders, Marketplace Gross Order Volume (GOV), and revenue. The company also reported its first full year of positive GAAP net income and authorized a new share repurchase program of up to $5.0 billion. The company expects to assess future repurchase programs based on its balance sheet, expected free cash flow, and alternative investment opportunities.","2025-11-13 23:48:23",[6228,6231],{"exhibit_number":6018,"htm_reference":6229,"full_url":6230},"dashq42024ex991-pressrelea.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828025004877/dashq42024ex991-pressrelea.htm",{"exhibit_number":6055,"htm_reference":6232,"full_url":6233},"dashq42024ex992-shareholde.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828025004877/dashq42024ex992-shareholde.htm",{"symbol":5,"accessionnumber":5705,"filingdate":2659,"sec_url":5707,"tags":6235,"headline":6239,"summary":6240,"sector":5972,"industry":5973,"date_processed":6241,"impact_score":6103,"exhibits":6242,"isLocked":5993},{"2.02":6236,"7.01":6237,"9.01":6238},[6011],[6074],[6076],"DoorDash Reports Q3 2024 Financial Results with Positive GAAP Net Income","DoorDash, Inc. announced its financial results for Q3 2024, reporting an 18% year-over-year increase in Total Orders to 643 million and a 25% increase in revenue to $2.7 billion. Notably, DoorDash achieved its first positive GAAP net income as a public company, with a net income of $162 million. Adjusted EBITDA also saw a significant increase, rising 55% year-over-year to $533 million. The company provided financial outlook for Q4 2024, anticipating Marketplace GOV between $20.6 billion and $21.0 billion and Adjusted EBITDA between $525 million and $575 million.","2025-08-24 21:50:15",[],{"symbol":5,"accessionnumber":5710,"filingdate":3017,"sec_url":5712,"tags":6244,"headline":6248,"summary":6249,"sector":5972,"industry":5973,"date_processed":6250,"impact_score":6103,"exhibits":6251,"isLocked":5993},{"2.02":6245,"7.01":6246,"9.01":6247},[6011],[6074],[6076],"DoorDash Reports Strong Q2 2024 Financial Results with Record Orders and Revenue","DoorDash, Inc. announced its financial results for the quarter ended June 30, 2024, reporting a 19% year-over-year (Y/Y) increase in Total Orders to 635 million and a 20% Y/Y increase in Marketplace Gross Order Volume (GOV) to $19.7 billion. The company achieved a 23% Y/Y rise in revenue to $2.6 billion, marking the tenth consecutive quarter where revenue growth exceeded GOV growth. DoorDash also improved its Net Revenue Margin to 13.3% and reported Adjusted EBITDA of $430 million, reflecting operational efficiencies and strategic investments. The company's U.S. marketplace added tens of thousands of new merchants, and its international expansion continued with operations in over 500 new cities. The board authorized a $1.1 billion stock repurchase program, of which $219 million was utilized year-to-date through July.","2025-08-23 17:22:59",[],{"symbol":5,"accessionnumber":5720,"filingdate":3177,"sec_url":5722,"tags":6253,"headline":6255,"summary":6256,"sector":5972,"industry":5973,"date_processed":6257,"impact_score":5975,"exhibits":6258,"isLocked":5993},{"5.07":6254},[6111,6113,6112],"DoorDash Annual Meeting Results: Directors Elected, KPMG Ratified, and Advisory Compensation Approved","On June 20, 2024, DoorDash, Inc. held its 2024 annual meeting of stockholders where the stockholders voted to elect three Class I directors, ratify the appointment of KPMG LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2024, and approve, on an advisory basis, the compensation of the Company's named executive officers.","2025-08-24 18:38:10",[],{"symbol":5,"accessionnumber":5725,"filingdate":3366,"sec_url":5727,"tags":6260,"headline":6265,"summary":6266,"sector":5972,"industry":5973,"date_processed":6267,"impact_score":5975,"exhibits":6268,"isLocked":5993},{"1.01":6261,"2.03":6262,"9.01":6264},[6012],[6263,6123],"Credit Facility Entered",[6076],"DoorDash Increases Revolving Credit Facility by $400 Million","On April 26, 2024, DoorDash, Inc. announced the amendment of its existing Revolving Credit and Guaranty Agreement, which increases the unsecured revolving loan facility from $400.0 million to $800.0 million. The increased facility allows for greater financial flexibility for working capital and general corporate purposes. The amendment also includes adjustments to interest rates, fees, and financial covenants. No debt was outstanding under the Restated Credit Agreement as of the amendment date.","2025-08-22 17:06:35",[6269],{"exhibit_number":5990,"htm_reference":6270,"full_url":6271},"d819370dex101.htm","https://www.sec.gov/Archives/edgar/data/1792789/000119312524127459/d819370dex101.htm",{"symbol":5,"accessionnumber":5735,"filingdate":3366,"sec_url":5737,"tags":6273,"headline":6277,"summary":6278,"sector":5972,"industry":5973,"date_processed":6279,"impact_score":6049,"exhibits":6280,"isLocked":5993},{"2.02":6274,"7.01":6275,"9.01":6276},[6010,6072,6011],[6074],[6127],"DoorDash Reports Strong Q1 2024 Financial Results with 21% Increase in Total Orders","DoorDash, Inc. reported robust financial results for Q1 2024, with Total Orders increasing by 21% year-over-year to 620 million, and Marketplace Gross Order Volume (GOV) rising by 21% to $19.2 billion. The company saw a significant reduction in its GAAP net loss, which stood at $25 million compared to $162 million in Q1 2023, and adjusted EBITDA improved to $371 million from $204 million in the same period last year. These results highlight DoorDash's continued growth and operational efficiency in expanding its marketplace services.","2025-08-22 16:58:39",[6281],{"exhibit_number":6018,"htm_reference":6282,"full_url":6283},"dashq12024ex991-pressrelea.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828024019602/dashq12024ex991-pressrelea.htm",{"symbol":5,"accessionnumber":5740,"filingdate":3411,"sec_url":5742,"tags":6285,"headline":6289,"summary":6290,"sector":5972,"industry":5973,"date_processed":6291,"impact_score":5975,"exhibits":6292,"isLocked":5993},{"5.02":6286,"9.01":6288},[6000,6287],"Board Member Departure",[6076],"DoorDash Appoints Jeffrey Blackburn to Board of Directors and Announces Greg Peters' Departure","DoorDash, Inc. announced on April 18, 2024, the appointment of Jeffrey Blackburn to its Board of Directors, effective May 6, 2024. Mr. Blackburn, a veteran executive from Amazon.com, Inc., will serve as a Class II director with a term expiring at the Company's 2025 annual meeting of stockholders. Simultaneously, Greg Peters informed the Company on April 15, 2024, that he will not stand for re-election as a member of the Board at the Company's 2024 annual meeting of stockholders, marking the end of his current term in June. The Company thanked Mr. Peters for his dedicated service.","2025-08-22 14:48:54",[6293],{"exhibit_number":6018,"htm_reference":6294,"full_url":6295},"ex-991dash8xk20240419.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828024016953/ex-991dash8xk20240419.htm",{"symbol":5,"accessionnumber":5750,"filingdate":3647,"sec_url":5752,"tags":6297,"headline":6302,"summary":6303,"sector":5972,"industry":5973,"date_processed":6304,"impact_score":5975,"exhibits":6305,"isLocked":5993},{"2.02":6298,"7.01":6299,"8.01":6300,"9.01":6301},[6011],[6074],[6222],[6076],"DoorDash Announces Q4 2023 Financial Results and New Share Repurchase Program","DoorDash, Inc. announced its financial results for Q4 2023, showing a 27% increase in revenue to $2.3 billion, a 22% increase in Marketplace Gross Order Value (GOV) to $17.6 billion, and an Adjusted EBITDA of $363 million. Additionally, the company authorized a new share repurchase program for up to $1.1 billion, in addition to the previously completed $750 million program.","2025-08-22 03:50:24",[6306,6309],{"exhibit_number":6018,"htm_reference":6307,"full_url":6308},"dashq42023ex991-pressrelea.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828024005043/dashq42023ex991-pressrelea.htm",{"exhibit_number":6055,"htm_reference":6310,"full_url":6311},"dashq42023ex992-shareholde.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828024005043/dashq42023ex992-shareholde.htm",{"symbol":5,"accessionnumber":5755,"filingdate":3705,"sec_url":5757,"tags":6313,"headline":6317,"summary":6318,"sector":5972,"industry":5973,"date_processed":6319,"impact_score":6103,"exhibits":6320,"isLocked":5993},{"5.02":6314,"9.01":6316},[6315],"Executive Employment Agreement",[6076],"DoorDash revises executive severance benefits","On January 31, 2024, DoorDash, Inc. announced a revision to its Executive Change in Control and Severance Plan, offering additional severance benefits to its Chief Executive Officer and senior management. Eligible participants will receive 12 months of accelerated vesting of equity awards under certain termination conditions. This revision requires new participation agreements from eligible participants.","2025-08-22 01:46:51",[6321],{"exhibit_number":5990,"htm_reference":6322,"full_url":6323},"dash-ex101form8xk20240201.htm","https://www.sec.gov/Archives/edgar/data/1792789/000162828024002922/dash-ex101form8xk20240201.htm",null,1789889685493]