[{"data":1,"prerenderedAt":5971},["ShallowReactive",2],{"company-overview-DG":3},{"company_profile":4,"ohlc":15,"spy":3959,"trading_signals":5235,"company_actions":5356,"filings_8k":5684,"report_history":5970,"insider_summary":5970,"filings_summary":5970,"financials_summary":5970,"institutional_summary":5970,"seo_links":5970},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"DG","Dollar General Corporation","NYSE","XNYS","Consumer Defensive","Discount Stores",185800,"https://www.dollargeneral.com","\"Dollar General Corporation is a prominent American chain of variety stores known for offering a wide assortment of everyday necessities at economical prices. The corporation's primary function is to provide low-cost, convenient shopping options, primarily serving communities in rural and suburban areas. Dollar General's range of products includes consumables, home products, apparel, and seasonal items, effectively targeting cost-conscious consumers seeking value for money.","",[16,21,27,32,38,44,50,56,61,67,73,79,85,91,97,102,108,114,120,126,132,138,143,149,155,161,166,170,176,182,187,192,198,203,209,215,221,227,233,237,243,247,251,257,261,265,270,276,281,285,289,295,301,307,313,319,325,331,337,343,349,355,361,366,372,378,384,390,395,400,406,411,417,423,428,433,439,445,451,457,463,468,473,479,485,491,497,502,506,512,518,523,528,534,540,546,551,557,562,567,572,577,582,587,591,597,602,606,611,617,623,629,634,640,646,652,657,663,669,674,678,683,689,695,699,705,710,715,721,726,732,738,744,750,756,762,767,773,779,785,791,796,802,808,814,820,826,832,838,843,849,855,861,867,873,879,884,890,895,901,907,913,919,924,929,935,941,946,952,958,964,970,976,982,987,992,995,1001,1007,1013,1019,1025,1031,1037,1043,1049,1054,1060,1064,1069,1075,1081,1085,1091,1096,1102,1107,1113,1119,1124,1130,1136,1142,1148,1154,1160,1166,1172,1177,1183,1188,1194,1200,1205,1210,1216,1222,1227,1233,1239,1245,1251,1257,1263,1267,1272,1278,1283,1287,1292,1297,1303,1308,1314,1319,1324,1329,1334,1340,1346,1351,1356,1362,1367,1371,1377,1381,1387,1392,1397,1403,1409,1413,1419,1423,1428,1433,1439,1443,1449,1455,1461,1467,1472,1478,1483,1487,1493,1498,1504,1509,1514,1519,1524,1530,1534,1540,1545,1551,1555,1559,1564,1569,1573,1578,1584,1588,1593,1598,1602,1608,1613,1619,1624,1628,1633,1638,1643,1649,1654,1659,1665,1669,1675,1679,1684,1690,1694,1698,1703,1709,1712,1716,1722,1727,1732,1735,1740,1746,1751,1755,1760,1765,1769,1773,1778,1782,1788,1793,1799,1804,1809,1813,1818,1823,1827,1833,1839,1845,1850,1856,1862,1868,1874,1880,1885,1891,1897,1902,1908,1914,1919,1923,1929,1934,1940,1944,1948,1954,1960,1966,1971,1977,1983,1988,1993,1998,2003,2007,2013,2018,2024,2029,2034,2040,2046,2052,2057,2062,2068,2074,2080,2086,2092,2097,2102,2108,2114,2120,2126,2132,2138,2142,2148,2153,2159,2164,2170,2176,2182,2187,2193,2199,2204,2210,2216,2221,2227,2232,2238,2244,2250,2256,2261,2265,2270,2276,2282,2287,2293,2299,2305,2310,2316,2322,2327,2332,2338,2342,2347,2352,2356,2362,2366,2372,2377,2381,2386,2392,2398,2404,2409,2415,2421,2427,2432,2437,2442,2446,2451,2457,2462,2468,2472,2478,2481,2486,2490,2496,2500,2503,2509,2514,2518,2523,2529,2535,2541,2547,2552,2557,2563,2569,2574,2580,2586,2591,2597,2601,2606,2611,2616,2620,2625,2630,2635,2639,2644,2650,2655,2661,2667,2672,2677,2681,2686,2690,2694,2698,2703,2709,2715,2719,2724,2728,2733,2738,2743,2748,2753,2757,2763,2768,2772,2777,2782,2787,2791,2795,2801,2804,2810,2816,2821,2826,2831,2834,2838,2842,2846,2851,2857,2862,2865,2869,2873,2877,2881,2886,2891,2896,2901,2904,2906,2911,2916,2921,2927,2932,2938,2944,2948,2953,2958,2964,2968,2972,2978,2983,2987,2993,2998,3003,3008,3013,3018,3022,3028,3033,3038,3044,3049,3055,3059,3064,3069,3074,3080,3086,3092,3097,3100,3106,3111,3117,3122,3127,3132,3138,3144,3150,3156,3162,3167,3173,3178,3183,3189,3193,3199,3205,3209,3215,3221,3226,3231,3237,3242,3244,3249,3253,3258,3263,3268,3274,3280,3286,3292,3297,3302,3307,3313,3317,3323,3329,3335,3340,3344,3349,3355,3360,3365,3371,3377,3383,3389,3394,3400,3405,3410,3414,3420,3424,3430,3435,3441,3445,3451,3457,3463,3468,3474,3480,3484,3490,3495,3499,3505,3510,3516,3521,3527,3532,3537,3540,3546,3551,3556,3562,3568,3572,3577,3583,3589,3595,3600,3606,3610,3616,3621,3626,3632,3637,3643,3648,3653,3658,3664,3669,3675,3678,3683,3688,3693,3698,3701,3706,3711,3716,3720,3724,3727,3733,3737,3742,3745,3750,3754,3759,3764,3769,3775,3779,3784,3789,3794,3798,3803,3806,3811,3816,3822,3828,3831,3836,3842,3847,3852,3856,3859,3862,3868,3873,3878,3881,3887,3891,3896,3901,3905,3908,3913,3917,3921,3925,3929,3934,3940,3944,3949,3955],{"symbol":5,"time":17,"open":18,"high":18,"low":19,"close":20},"2026-09-18",125.74,122.25,122.41,{"symbol":5,"time":22,"open":23,"high":24,"low":25,"close":26},"2026-09-17",124.05,125.12,123.51,124.95,{"symbol":5,"time":28,"open":29,"high":30,"low":19,"close":31},"2026-09-16",124.38,125.78,123.01,{"symbol":5,"time":33,"open":34,"high":35,"low":36,"close":37},"2026-09-15",129.46,130.76,124.47,124.7,{"symbol":5,"time":39,"open":40,"high":41,"low":42,"close":43},"2026-09-14",124.83,129.72,124.73,129.17,{"symbol":5,"time":45,"open":46,"high":47,"low":48,"close":49},"2026-09-11",124,125.73,122.89,124.58,{"symbol":5,"time":51,"open":52,"high":53,"low":54,"close":55},"2026-09-10",124.15,126.06,122.4,122.99,{"symbol":5,"time":57,"open":58,"high":58,"low":59,"close":60},"2026-09-09",127.99,124.09,124.57,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-08",132.47,132.75,126.31,127.87,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-04",131.81,133.63,130.77,133.21,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-03",132.66,133.76,130.64,131.26,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-02",131.5,134.13,130.71,130.89,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-01",127.15,131.78,126.22,131.09,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-08-31",123.47,127.06,122.73,126.75,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":48},"2026-08-28",125.25,125.88,121.34,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-27",127.84,132.5,124.5,125.89,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-26",122,123.81,120.44,122.78,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-25",124.78,124.81,122.3,122.58,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-24",123.58,125.5,123,125.33,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-21",121.72,123.43,121.3,123.41,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-20",118,123.09,117.51,120.58,{"symbol":5,"time":139,"open":140,"high":59,"low":141,"close":142},"2026-08-19",121.87,121.73,122.31,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-18",122.81,124.23,120.52,120.84,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-17",121.31,122.43,119.8,120.08,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-14",122.2,125.77,122.08,123.28,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":159},"2026-08-13",121.6,123.07,119.85,{"symbol":5,"time":167,"open":168,"high":168,"low":134,"close":169},"2026-08-12",120.76,119.6,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-11",121.4,122.92,119.7,120.07,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-10",124.61,125.68,121.43,122.42,{"symbol":5,"time":183,"open":87,"high":184,"low":185,"close":186},"2026-08-07",127.98,125.56,126.59,{"symbol":5,"time":188,"open":189,"high":190,"low":179,"close":191},"2026-08-06",128.14,128.26,127.45,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-05",128.18,128.6,126.04,126.94,{"symbol":5,"time":199,"open":200,"high":201,"low":106,"close":202},"2026-08-04",125.05,128.32,127.26,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-08-03",128.63,131.25,126.52,127.72,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-07-31",127.17,127.7,125.04,127.05,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-07-30",127.58,128.07,125.81,127.5,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-07-29",125.42,129.13,124.34,128.68,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-28",125.43,127.42,124.35,125.97,{"symbol":5,"time":234,"open":235,"high":36,"low":235,"close":236},"2026-07-27",118.68,123.22,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-24",115.72,119.36,115.16,117.23,{"symbol":5,"time":244,"open":245,"high":245,"low":246,"close":241},"2026-07-23",119.09,114.42,{"symbol":5,"time":248,"open":178,"high":249,"low":165,"close":250},"2026-07-22",124.66,120.24,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-21",123.83,125.17,122.59,123.2,{"symbol":5,"time":258,"open":259,"high":96,"low":249,"close":260},"2026-07-20",125.75,124.75,{"symbol":5,"time":262,"open":191,"high":263,"low":264,"close":259},"2026-07-17",130.61,124.68,{"symbol":5,"time":266,"open":135,"high":267,"low":268,"close":269},"2026-07-16",127.97,121.97,127.16,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-15",119.37,122.85,118.92,121.28,{"symbol":5,"time":277,"open":278,"high":111,"low":279,"close":280},"2026-07-14",123.65,119.83,120.14,{"symbol":5,"time":282,"open":283,"high":259,"low":283,"close":284},"2026-07-13",120.38,123.44,{"symbol":5,"time":286,"open":287,"high":288,"low":287,"close":274},"2026-07-10",116.35,119.04,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-09",114.19,116.63,113.5,115.73,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-08",114.64,117.04,113.2,114.8,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-07",115.41,117.71,115.15,115.43,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-06",119.27,119.65,114.63,116.27,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-02",116.45,118.34,115.49,118.17,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-01",114.98,116.52,114.13,115.2,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-06-30",116,116.59,113.32,115.11,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-06-29",118.62,118.88,116.81,117.52,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-06-26",118.35,120.93,118.14,119.51,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-06-25",119.96,120.13,115.92,117.56,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-24",115.06,119.67,114.54,119.17,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-23",114.08,115.09,112.78,114.58,{"symbol":5,"time":362,"open":363,"high":328,"low":364,"close":365},"2026-06-22",112.16,111.75,112.46,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-18",109.06,113.81,108.95,113.45,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-17",113,113.55,107.91,108.69,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-16",116.2,117.6,112.98,113.75,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-06-15",116.49,119.2,115.45,116.39,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":300},"2026-06-12",115.1,116.65,114.38,{"symbol":5,"time":396,"open":397,"high":297,"low":398,"close":399},"2026-06-11",109.6,108.62,114.34,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-06-10",109.2,110.94,107.6,109.96,{"symbol":5,"time":407,"open":408,"high":409,"low":408,"close":410},"2026-06-09",106.25,110.5,109.38,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-08",103.64,106.89,103.44,106.82,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-05",104.26,105.67,102.65,103.7,{"symbol":5,"time":424,"open":425,"high":425,"low":426,"close":427},"2026-06-04",106.74,103.17,103.52,{"symbol":5,"time":429,"open":430,"high":414,"low":431,"close":432},"2026-06-03",105.75,101.87,105.09,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-02",113.25,115,105.55,106.27,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-01",111.05,111.99,108.15,109.93,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-05-29",108.79,110.67,108.06,110.61,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-05-28",111,111.45,107.38,109.9,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-05-27",102.73,106.9,102.43,104.33,{"symbol":5,"time":464,"open":465,"high":465,"low":466,"close":467},"2026-05-26",105.63,101.79,103.61,{"symbol":5,"time":469,"open":470,"high":471,"low":419,"close":472},"2026-05-22",104.43,106.09,105.65,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-21",101.84,105.27,99.57,105.11,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-20",102.55,105.51,101.06,104.61,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-19",106.02,106.03,100.21,103.48,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":496},"2026-05-18",101.92,106.47,100.42,106.23,{"symbol":5,"time":498,"open":499,"high":499,"low":500,"close":501},"2026-05-15",105.36,102.32,102.38,{"symbol":5,"time":503,"open":504,"high":482,"low":504,"close":505},"2026-05-14",102.15,105.05,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-13",102.19,103.38,100.81,101.75,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-05-12",104.84,105.24,102.26,102.98,{"symbol":5,"time":519,"open":520,"high":521,"low":413,"close":522},"2026-05-11",111.83,112.31,104.63,{"symbol":5,"time":524,"open":298,"high":525,"low":526,"close":527},"2026-05-08",117.37,112.91,113.29,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-07",116.17,117.55,113.56,116.47,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-06",116.55,117.54,114.81,116.37,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-05",116.18,118.58,115.82,117.01,{"symbol":5,"time":547,"open":548,"high":549,"low":293,"close":550},"2026-05-04",114.44,117.61,114.48,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-05-01",116.53,116.56,113.4,114.43,{"symbol":5,"time":558,"open":559,"high":560,"low":559,"close":561},"2026-04-30",113.85,116.62,115.88,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":323},"2026-04-29",115.91,116.26,112.76,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":544},"2026-04-28",119.11,119.19,114.25,{"symbol":5,"time":573,"open":574,"high":180,"low":575,"close":576},"2026-04-27",121.03,116.72,117.35,{"symbol":5,"time":578,"open":579,"high":580,"low":342,"close":581},"2026-04-24",122.29,122.33,120.71,{"symbol":5,"time":583,"open":135,"high":584,"low":585,"close":586},"2026-04-23",123.67,120.43,122.06,{"symbol":5,"time":588,"open":26,"high":589,"low":590,"close":256},"2026-04-22",125.01,121.51,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-04-21",126.09,126.95,123.69,124.11,{"symbol":5,"time":598,"open":65,"high":599,"low":600,"close":601},"2026-04-20",127.18,124.63,126.46,{"symbol":5,"time":603,"open":604,"high":202,"low":604,"close":605},"2026-04-17",123.31,126.68,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":93},"2026-04-16",122.24,125.71,121.81,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-15",119.35,121.75,117.65,121.56,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-14",118.9,120.56,117.8,119.59,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-13",114.9,119.95,114.68,119.26,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":294},"2026-04-10",119.05,119.78,114.89,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-09",121.44,121.93,118.02,119.75,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-04-08",121.94,124.45,120.65,123.05,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-04-07",123.77,124.33,120.47,121.21,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":589},"2026-04-06",119.99,125.14,119.98,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-04-02",116.32,119.87,115.32,119.74,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-01",120.42,121.13,117.12,117.17,{"symbol":5,"time":670,"open":543,"high":671,"low":672,"close":673},"2026-03-31",119.9,116.7,118.73,{"symbol":5,"time":675,"open":274,"high":639,"low":676,"close":677},"2026-03-30",116.94,117.84,{"symbol":5,"time":679,"open":169,"high":680,"low":681,"close":682},"2026-03-27",119.73,117.13,117.16,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-03-26",118.52,121.76,118.51,119.23,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-03-25",119.5,120.34,116.6,119.55,{"symbol":5,"time":696,"open":686,"high":145,"low":697,"close":698},"2026-03-24",117.06,117.88,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-03-23",126.08,126.44,123.75,125.11,{"symbol":5,"time":706,"open":600,"high":707,"low":708,"close":709},"2026-03-20",124.85,122.7,124.52,{"symbol":5,"time":711,"open":712,"high":713,"low":48,"close":714},"2026-03-19",126,126.93,123.45,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-18",130.5,130.83,126.16,126.67,{"symbol":5,"time":722,"open":723,"high":723,"low":724,"close":725},"2026-03-17",135.38,130.38,130.93,{"symbol":5,"time":727,"open":728,"high":729,"low":730,"close":731},"2026-03-16",133.07,135.49,131.42,134.85,{"symbol":5,"time":733,"open":734,"high":735,"low":736,"close":737},"2026-03-13",134.93,135.98,131.13,131.84,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-03-12",131.55,140.01,128.84,135.95,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-03-11",145.36,146.99,143.75,144.84,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-03-10",145.13,149.23,144.5,146,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-09",144.75,145.77,141.62,145.52,{"symbol":5,"time":763,"open":764,"high":765,"low":758,"close":766},"2026-03-06",145.02,147.5,146.31,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-05",149.72,150.21,144.52,146.55,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-04",154.89,155.51,150.53,151.6,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-03-03",150.06,154.83,149.3,153.04,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-03-02",154.63,156.88,151.43,152.62,{"symbol":5,"time":792,"open":793,"high":794,"low":793,"close":795},"2026-02-27",153.52,157.07,156.24,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-02-26",154.5,158.23,153.53,154,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-02-25",153.7,156.53,153.26,154.79,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-02-24",153.01,154.6,150.96,153.96,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-02-23",150.3,153.31,149.17,152.9,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-02-20",151.31,154.24,149.11,150.64,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-02-19",150.74,153.9,149.68,151.79,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-02-18",149.4,153.82,149.12,152.02,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":830},"2026-02-17",153.79,155,147.57,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-02-13",148.68,153.88,146.52,153.84,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-02-12",148,150.68,145.94,148.56,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":860},"2026-02-11",146.22,147.96,144.31,147.16,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":866},"2026-02-10",148.36,148.8,145.88,146.25,{"symbol":5,"time":868,"open":869,"high":870,"low":871,"close":872},"2026-02-09",146.98,149.88,146.87,147.37,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2026-02-06",146.53,148.21,145.82,146.65,{"symbol":5,"time":880,"open":854,"high":881,"low":882,"close":883},"2026-02-05",149.5,144.61,144.9,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-04",149.34,151.17,146.44,149.25,{"symbol":5,"time":891,"open":892,"high":781,"low":893,"close":894},"2026-02-03",144.49,142.96,148.04,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-02",143.7,145.27,142.71,143.51,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-01-30",140.11,143.57,140,143.43,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-01-29",145.08,145.66,140.85,141.78,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-01-28",146.97,147.77,143.39,145.04,{"symbol":5,"time":920,"open":921,"high":922,"low":860,"close":923},"2026-01-27",150.99,151.09,147.66,{"symbol":5,"time":925,"open":926,"high":927,"low":845,"close":928},"2026-01-26",148.75,152.74,150.33,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-01-23",145.23,147.41,144.39,146.92,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-01-22",147.09,149.26,143.99,144.6,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":860},"2026-01-21",146.95,147.87,145.29,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-20",148.6,151.26,145.83,146.63,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-16",151.41,152.16,147.71,148.74,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-15",150.75,152.68,149.08,151.73,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-14",152.03,154.75,150.87,150.95,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-13",148.5,152.09,147.56,151.25,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-12",142.77,149.06,142.21,148.86,{"symbol":5,"time":983,"open":984,"high":883,"low":985,"close":986},"2026-01-09",144.18,141.55,142.74,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":989},"2026-01-08",144,145.16,142.51,{"symbol":5,"time":993,"open":918,"high":755,"low":994,"close":900},"2026-01-07",142.82,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":1000},"2026-01-06",139.23,146.19,139.01,144.69,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1005,"close":1006},"2026-01-05",135.56,138.98,133.85,138.93,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2026-01-02",132.79,137.7,132.65,136.82,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2025-12-31",135.15,135.71,132.57,132.77,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2025-12-30",136.84,138.09,135.73,135.82,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2025-12-29",137.73,139.83,137.05,137.52,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2025-12-26",135.85,137.9,135.54,137.84,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2025-12-24",134.56,136.25,133.5,135.45,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2025-12-23",137.18,137.2,133.88,134.25,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1030},"2025-12-22",138,138.46,136.38,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2025-12-19",135.97,137.42,134.18,137.28,{"symbol":5,"time":1061,"open":743,"high":1034,"low":1062,"close":1063},"2025-12-18",135.66,136.68,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1041,"close":1068},"2025-12-17",134.19,137.6,136.97,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-12-16",132.94,135.68,132.8,134.51,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1080},"2025-12-15",134.3,135.57,132.03,132.93,{"symbol":5,"time":1082,"open":105,"high":1083,"low":1084,"close":72},"2025-12-12",133.31,130.78,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-11",126.25,132.71,126.15,132.68,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":107},"2025-12-10",126.54,126.63,123.86,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-12-09",124.97,128.55,124.07,125.54,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":708,"close":1106},"2025-12-08",133.08,133.09,124.27,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-12-05",125.19,135.08,124.24,132.37,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-12-04",115.75,125.44,114.62,125.29,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1123},"2025-12-03",110.8,111.87,109.89,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-12-02",109.52,110.51,108.39,110.03,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-12-01",109.15,111.07,108.28,109.34,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-11-28",108.65,109.78,108.5,109.49,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-11-26",104.73,109.25,104.52,108.77,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1153},"2025-11-25",102.54,106.33,102.25,104.31,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-11-24",101.58,103.19,100.78,101.69,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-11-21",100.75,102.81,99.6,101.7,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-11-20",100.19,101.42,99.72,100.29,{"symbol":5,"time":1173,"open":490,"high":1174,"low":1175,"close":1176},"2025-11-19",104.16,99.5,99.65,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-11-18",102.96,104.79,102.23,103.33,{"symbol":5,"time":1184,"open":1185,"high":430,"low":1186,"close":1187},"2025-11-17",103.8,102.67,103.15,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-11-14",103.83,105.25,103.35,104.3,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":1199},"2025-11-13",103.67,105.03,103.14,104.19,{"symbol":5,"time":1201,"open":1202,"high":478,"low":1203,"close":1204},"2025-11-12",104.02,103.95,104.21,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1207,"close":1209},"2025-11-11",100.3,104.22,104.07,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-11-10",99.25,100.88,97.32,100.4,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1221},"2025-11-07",96.34,99.36,95.11,99.22,{"symbol":5,"time":1223,"open":1224,"high":1224,"low":1225,"close":1226},"2025-11-06",101.05,95.92,95.94,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-11-05",99.74,100.84,99.06,100.61,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-11-04",99.38,100.31,98.27,99.77,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-11-03",98.33,99.51,96.01,99.17,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-10-31",98.68,98.75,96.91,98.66,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1255,"close":1256},"2025-10-30",100.66,100.87,99.04,99.58,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2025-10-29",101.02,101.6,99.78,99.91,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1213,"close":493},"2025-10-28",102.05,103.27,{"symbol":5,"time":1268,"open":511,"high":1269,"low":1270,"close":1271},"2025-10-27",103.23,101.54,102.77,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-10-24",103.18,103.78,101.35,101.99,{"symbol":5,"time":1279,"open":490,"high":1280,"low":1281,"close":1282},"2025-10-23",105.2,102.72,102.99,{"symbol":5,"time":1284,"open":505,"high":1285,"low":1179,"close":1286},"2025-10-22",105.52,103.58,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1291,"close":482},"2025-10-21",106.65,106.91,105.18,{"symbol":5,"time":1293,"open":430,"high":1294,"low":1295,"close":1296},"2025-10-20",108.35,105.26,106.44,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-10-17",104.67,105.81,104.32,105.74,{"symbol":5,"time":1304,"open":408,"high":1305,"low":1306,"close":1307},"2025-10-16",107.25,103.43,103.88,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1313},"2025-10-15",104.42,107.03,103.56,106.32,{"symbol":5,"time":1315,"open":1152,"high":1316,"low":1317,"close":1318},"2025-10-14",103.94,101.1,103.71,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":431},"2025-10-13",98.77,102.12,98.52,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1221},"2025-10-10",99,100.53,98.1,{"symbol":5,"time":1330,"open":1331,"high":1326,"low":1332,"close":1333},"2025-10-09",98.58,97.15,98.67,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-10-08",96.73,99.23,96.51,98.16,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1345},"2025-10-07",97.41,97.7,95.34,96.37,{"symbol":5,"time":1347,"open":1348,"high":1327,"low":1349,"close":1350},"2025-10-06",100.27,98.07,98.13,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":489},"2025-10-03",101.03,101.32,99.73,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-10-02",99.45,101.65,99.43,101.4,{"symbol":5,"time":1363,"open":1364,"high":1364,"low":1365,"close":1366},"2025-10-01",103.26,98.7,99.68,{"symbol":5,"time":1368,"open":1369,"high":1190,"low":1370,"close":1192},"2025-09-30",103.11,101.22,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-09-29",102.6,103,100.89,102.94,{"symbol":5,"time":1378,"open":1379,"high":1379,"low":1380,"close":1322},"2025-09-26",103.21,101.67,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":1386},"2025-09-25",104.92,105.93,102.59,102.85,{"symbol":5,"time":1388,"open":426,"high":1389,"low":1390,"close":1391},"2025-09-24",104.51,103.04,104.5,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1196},"2025-09-23",102.24,104.4,102.17,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-09-22",102.1,102.22,99.9,101.86,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2025-09-19",107.28,107.34,101.04,102.11,{"symbol":5,"time":1410,"open":1411,"high":1405,"low":1412,"close":460},"2025-09-18",106.07,104.97,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-09-17",104.66,106.24,104.49,106.14,{"symbol":5,"time":1420,"open":1153,"high":1421,"low":1422,"close":1204},"2025-09-16",105,103.34,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1146},"2025-09-15",104.06,104.96,103.49,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1395},"2025-09-12",104.44,105.42,103.72,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-09-11",106.68,107.13,104.72,105.39,{"symbol":5,"time":1440,"open":1391,"high":1441,"low":1442,"close":494},"2025-09-10",106.49,104.03,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1448},"2025-09-09",107.78,108.3,104.36,104.55,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":1454},"2025-09-08",110.57,110.7,107.26,108.72,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1459,"close":1460},"2025-09-05",108.96,109.84,108.41,109.28,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-09-04",110.11,110.24,107.87,108.44,{"symbol":5,"time":1468,"open":447,"high":1469,"low":1470,"close":1471},"2025-09-03",110.2,106.64,109.69,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-09-02",109.75,110.93,108.34,110.46,{"symbol":5,"time":1479,"open":521,"high":1480,"low":1481,"close":1482},"2025-08-29",113.82,107.42,108.76,{"symbol":5,"time":1484,"open":321,"high":436,"low":1485,"close":1486},"2025-08-28",105.69,111.71,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-08-27",110.58,111.33,110.01,111.2,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":409},"2025-08-26",112.43,112.48,110.08,{"symbol":5,"time":1499,"open":1500,"high":1501,"low":1502,"close":1503},"2025-08-25",112.2,112.8,111.02,112.35,{"symbol":5,"time":1505,"open":1506,"high":383,"low":1507,"close":1508},"2025-08-22",112.11,111.37,112.4,{"symbol":5,"time":1510,"open":357,"high":1511,"low":1512,"close":1513},"2025-08-21",114.55,111.91,112.49,{"symbol":5,"time":1515,"open":1516,"high":564,"low":1517,"close":1518},"2025-08-20",112.73,112.47,114.85,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":359},"2025-08-19",112.55,113.65,111.47,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-08-18",113.58,114,112.25,112.3,{"symbol":5,"time":1531,"open":627,"high":627,"low":1532,"close":1533},"2025-08-15",112.07,112.77,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1538,"close":1539},"2025-08-14",115.34,115.65,113.46,114.7,{"symbol":5,"time":1541,"open":330,"high":1542,"low":1543,"close":1544},"2025-08-13",116.3,112.44,115.79,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":1550},"2025-08-12",115.22,116.28,114.05,115.19,{"symbol":5,"time":1552,"open":393,"high":1553,"low":1554,"close":1511},"2025-08-11",117.48,114.32,{"symbol":5,"time":1556,"open":327,"high":1557,"low":1558,"close":659},"2025-08-08",117.95,115.3,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":374,"close":1563},"2025-08-07",113.13,115.83,115.63,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":329},"2025-08-06",111.48,114.3,111.34,{"symbol":5,"time":1570,"open":1139,"high":1571,"low":1139,"close":1572},"2025-08-05",111.65,110.86,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":403},"2025-08-04",108.33,111.23,108.02,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-08-01",105.32,109.03,105.06,108.53,{"symbol":5,"time":1585,"open":1421,"high":1586,"low":1391,"close":1587},"2025-07-31",106.35,104.9,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1431,"close":1592},"2025-07-30",106.7,107.27,105.54,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":482,"close":1597},"2025-07-29",105.88,107.35,106.85,{"symbol":5,"time":1599,"open":1311,"high":1600,"low":1601,"close":1300},"2025-07-28",107.06,104.7,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-07-25",107.82,108.75,107.22,107.56,{"symbol":5,"time":1609,"open":1610,"high":397,"low":1611,"close":1612},"2025-07-24",109.43,107.74,107.75,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-07-23",109.5,110,107.66,109.24,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1621,"close":1623},"2025-07-22",108.1,109.97,109.83,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1406,"close":404},"2025-07-21",110.09,110.28,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1626},"2025-07-18",109.55,110.54,108.82,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":377,"close":1637},"2025-07-17",111.11,112,109.23,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1635,"close":1642},"2025-07-16",113.36,113.7,112.57,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-07-15",113.61,114.18,112.97,113.22,{"symbol":5,"time":1650,"open":527,"high":1651,"low":1652,"close":1653},"2025-07-14",114.69,112.62,114.39,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1512,"close":1658},"2025-07-11",112.12,113.35,113.14,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1664},"2025-07-10",111.76,113.57,111.61,112.26,{"symbol":5,"time":1666,"open":1667,"high":1667,"low":1668,"close":1503},"2025-07-09",112.74,111.06,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-07-08",114.82,115.4,111.94,112.69,{"symbol":5,"time":1676,"open":1677,"high":1542,"low":1678,"close":1542},"2025-07-07",114.5,113.21,{"symbol":5,"time":1680,"open":317,"high":1681,"low":1682,"close":1683},"2025-07-03",116.07,112.68,114.11,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1688,"close":1689},"2025-07-02",115.39,116.22,113.95,115.46,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1527,"close":1558},"2025-07-01",114.24,116.25,{"symbol":5,"time":1695,"open":559,"high":1696,"low":1697,"close":394},"2025-06-30",114.87,112.65,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1700,"close":1702},"2025-06-27",112.99,114.71,114.45,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-06-26",112.96,114.17,112.19,112.63,{"symbol":5,"time":1710,"open":374,"high":1692,"low":1711,"close":1533},"2025-06-25",112.27,{"symbol":5,"time":1713,"open":1523,"high":1714,"low":1630,"close":1715},"2025-06-24",113.86,113.31,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-06-23",112.29,115.02,111.62,114.95,{"symbol":5,"time":1723,"open":1707,"high":1724,"low":1725,"close":1726},"2025-06-20",112.53,110.32,111.51,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":521},"2025-06-18",113.24,114.04,111.63,{"symbol":5,"time":1733,"open":1700,"high":1714,"low":1734,"close":329},"2025-06-17",112.02,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1635,"close":1739},"2025-06-16",111.49,114.59,113.63,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-06-13",112.18,113.1,111.3,111.68,{"symbol":5,"time":1747,"open":1571,"high":1748,"low":1749,"close":1750},"2025-06-12",111.97,109.82,111.84,{"symbol":5,"time":1752,"open":1507,"high":1753,"low":1754,"close":454},"2025-06-11",112.24,110.89,{"symbol":5,"time":1756,"open":555,"high":1757,"low":1758,"close":1759},"2025-06-10",114.37,109.86,111.24,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1715},"2025-06-09",113.6,114.52,112.45,{"symbol":5,"time":1766,"open":1495,"high":1683,"low":1767,"close":1768},"2025-06-06",111.43,113.48,{"symbol":5,"time":1770,"open":1771,"high":330,"low":1661,"close":1772},"2025-06-05",112.05,113.84,{"symbol":5,"time":1774,"open":1775,"high":1775,"low":1776,"close":1777},"2025-06-04",114.73,109.8,111.77,{"symbol":5,"time":1779,"open":1780,"high":1645,"low":1781,"close":1642},"2025-06-03",106.96,106.08,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-06-02",97.3,98.19,96.36,97.17,{"symbol":5,"time":1789,"open":1790,"high":1339,"low":1791,"close":1792},"2025-05-30",96.83,96.52,97.25,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1798},"2025-05-29",97.65,98.04,96.14,97.07,{"symbol":5,"time":1800,"open":1801,"high":1801,"low":1802,"close":1803},"2025-05-28",100.82,97.55,97.77,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1366,"close":1808},"2025-05-27",101.39,101.5,100.98,{"symbol":5,"time":1810,"open":1213,"high":1811,"low":1812,"close":1806},"2025-05-23",101.98,100.47,{"symbol":5,"time":1814,"open":1259,"high":1815,"low":1816,"close":1817},"2025-05-22",101.48,99.76,100.64,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1158},"2025-05-21",101.26,102.2,100.28,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1248,"close":1821},"2025-05-20",99.71,102.69,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-05-19",93.64,98.53,93.56,98.18,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-05-16",92.57,93.76,92.11,93.55,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-05-15",87.7,93.01,87.54,92.99,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1841},"2025-05-14",87.42,88.27,86.25,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-05-13",89.05,89.94,86.69,86.85,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-05-12",90.5,91.39,87.04,89.49,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-05-09",91.61,92.5,91.13,91.66,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-05-08",92.9,93.63,91.73,91.97,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-05-07",93.82,94.11,91.7,92.89,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1882,"close":1884},"2025-05-06",91.9,94.04,93.66,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-05-05",91.05,92.69,90.45,92.21,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-05-02",91.56,91.67,90.23,90.3,{"symbol":5,"time":1898,"open":1899,"high":1899,"low":1900,"close":1901},"2025-05-01",93.16,89.34,90.55,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1906,"close":1907},"2025-04-30",93.5,94.5,92.02,93.69,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1913},"2025-04-29",93.09,93.48,91.77,93.33,{"symbol":5,"time":1915,"open":1916,"high":1876,"low":1917,"close":1918},"2025-04-28",93.31,91.35,92.46,{"symbol":5,"time":1920,"open":1921,"high":1905,"low":1922,"close":1831},"2025-04-25",94,93.26,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-04-24",95.62,95.66,92.28,93.81,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1907,"close":1933},"2025-04-23",95.88,96.71,95.43,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1939},"2025-04-22",95.67,96.9,94.12,96.79,{"symbol":5,"time":1941,"open":1838,"high":1942,"low":1899,"close":1943},"2025-04-21",95.95,95.61,{"symbol":5,"time":1945,"open":1852,"high":1946,"low":1852,"close":1947},"2025-04-17",93.27,93.07,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-04-16",89.1,89.74,87.25,89.36,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-04-15",90,90.46,88.31,88.43,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1964,"close":1965},"2025-04-14",88.85,90.79,87.92,90.31,{"symbol":5,"time":1967,"open":1847,"high":1968,"low":1969,"close":1970},"2025-04-11",89.22,86.38,89.04,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-04-10",86,88.89,85.6,87.13,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-04-09",86.99,91.19,84.7,86.02,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1841},"2025-04-08",92.95,93.2,86.78,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":1906},"2025-04-07",92.48,94.65,90.62,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1995,"close":1997},"2025-04-04",92.26,97.85,92.62,{"symbol":5,"time":1999,"open":1953,"high":2000,"low":2001,"close":2002},"2025-04-03",95,88.3,94.41,{"symbol":5,"time":2004,"open":2005,"high":1901,"low":2005,"close":2006},"2025-04-02",87.43,90.2,{"symbol":5,"time":2008,"open":2009,"high":2010,"low":2011,"close":2012},"2025-04-01",88.48,89.58,86.81,87.6,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2015,"close":2017},"2025-03-31",85.4,88.5,87.93,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2025-03-28",87.4,87.75,85.13,86.1,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":1843},"2025-03-27",85.33,87.86,85.1,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":1981},"2025-03-26",82.29,85.81,81.75,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-03-25",83.22,84.23,82.23,82.58,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-03-24",82.48,83.56,81.67,83.16,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-03-21",81.17,84.14,80.51,83.66,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2044},"2025-03-20",82.08,83.21,81.25,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2050,"close":2061},"2025-03-19",80.81,82.64,82.33,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-03-18",79.83,81.74,79.1,81.41,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-03-17",79.9,80.8,78.1,79.85,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-03-14",79.91,79.99,77.52,79.02,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-03-13",78.62,81.14,76.44,79.95,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-03-12",79.28,79.35,74.67,74.85,{"symbol":5,"time":2093,"open":2094,"high":2094,"low":2095,"close":2096},"2025-03-11",83.1,77.24,78.64,{"symbol":5,"time":2098,"open":2065,"high":2099,"low":2100,"close":2101},"2025-03-10",85.08,80.59,82.8,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2025-03-07",75.57,82.62,75.56,81.84,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2025-03-06",73.73,76.75,73.6,76.24,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-03-05",72.63,73.87,72.52,73.7,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2025-03-04",70.52,74.02,70.01,72.92,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-03-03",73.57,74.55,71.26,71.89,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-02-28",74.65,74.94,73.13,74.18,{"symbol":5,"time":2139,"open":2110,"high":2090,"low":2140,"close":2141},"2025-02-27",72.73,73.98,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":2146,"close":2147},"2025-02-26",78.16,78.31,73.31,74.19,{"symbol":5,"time":2149,"open":2150,"high":2088,"low":2151,"close":2152},"2025-02-25",78.85,77.09,78.58,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":2157,"close":2158},"2025-02-24",76.34,79.88,76.28,79.03,{"symbol":5,"time":2160,"open":2161,"high":2111,"low":2162,"close":2163},"2025-02-21",76.2,74.97,76.69,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2025-02-20",74.95,78.15,74.22,76.13,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-02-19",75.23,75.9,74.49,75.63,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-02-18",72.7,75.32,72.36,75.03,{"symbol":5,"time":2183,"open":2119,"high":2184,"low":2185,"close":2186},"2025-02-14",73.95,72.01,72.56,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2025-02-13",73.96,74.11,72.67,72.84,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-02-12",73.07,73.91,72.75,73.81,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2125,"close":2203},"2025-02-11",73.92,74.31,74.13,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2025-02-10",72.78,74.17,71.62,74.14,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2215},"2025-02-07",72.5,73.48,71.71,72.49,{"symbol":5,"time":2217,"open":2119,"high":2218,"low":2219,"close":2220},"2025-02-06",73.75,72.25,72.61,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-02-05",72.34,73.88,72.2,72.82,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2229,"close":2231},"2025-02-04",71.01,73.05,71.8,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2236,"close":2237},"2025-02-03",70.09,72.69,69.32,71.47,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-01-31",72.03,73.1,71.03,71.06,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-01-30",72.46,73.22,71.75,72.15,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-01-29",73,73.4,71.63,72.04,{"symbol":5,"time":2257,"open":2230,"high":2258,"low":2259,"close":2260},"2025-01-28",73.3,71.43,72.71,{"symbol":5,"time":2262,"open":2263,"high":2119,"low":2264,"close":2258},"2025-01-27",72.79,72.42,{"symbol":5,"time":2266,"open":2267,"high":2225,"low":2268,"close":2269},"2025-01-24",71.66,71.24,71.78,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":2275},"2025-01-23",70.6,71.37,69.9,71.33,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":2281},"2025-01-22",71.81,71.85,70.41,70.72,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2284,"close":2286},"2025-01-21",69.09,72.55,71.94,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":2291,"close":2292},"2025-01-17",69.52,70,68.1,68.44,{"symbol":5,"time":2294,"open":2295,"high":2296,"low":2297,"close":2298},"2025-01-16",67.81,69.45,66.43,69.26,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":2304},"2025-01-15",70.81,71.32,68.52,68.57,{"symbol":5,"time":2306,"open":2307,"high":2240,"low":2308,"close":2309},"2025-01-14",71.5,69.33,69.38,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2315},"2025-01-13",71.57,72.27,70.37,71.59,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2320,"close":2321},"2025-01-10",71.19,71.87,70.78,71.36,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2326,"close":2208},"2025-01-08",73.79,74,70.15,{"symbol":5,"time":2328,"open":2329,"high":2330,"low":2331,"close":2207},"2025-01-07",75.65,78,74.08,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2336,"close":2337},"2025-01-06",74.92,77.45,74.46,75.85,{"symbol":5,"time":2339,"open":2340,"high":2340,"low":2341,"close":2090},"2025-01-03",75.91,74.45,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":2175},"2025-01-02",76.3,78.04,75.24,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2334,"close":2351},"2024-12-31",75.69,76.33,75.82,{"symbol":5,"time":2353,"open":2354,"high":2113,"low":2355,"close":2349},"2024-12-30",75.77,74.76,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2361},"2024-12-27",75.39,76.52,75.19,75.89,{"symbol":5,"time":2363,"open":2364,"high":2351,"low":2365,"close":2175},"2024-12-26",74.75,74.16,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":2371},"2024-12-24",74.5,75.01,74.12,74.64,{"symbol":5,"time":2373,"open":2106,"high":2374,"low":2375,"close":2376},"2024-12-23",75.78,73.38,74.62,{"symbol":5,"time":2378,"open":2324,"high":2379,"low":2324,"close":2380},"2024-12-20",76.81,76.4,{"symbol":5,"time":2382,"open":2383,"high":2351,"low":2384,"close":2385},"2024-12-19",75.58,72.81,73.89,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":2390,"close":2391},"2024-12-18",75.76,78.09,75.61,75.94,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2024-12-17",75.21,76.27,75.14,76,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2024-12-16",76.35,76.9,74.96,75.27,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2390,"close":2408},"2024-12-13",78.5,78.67,76.94,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":2414},"2024-12-12",80.09,80.21,77.94,78.42,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2419,"close":2420},"2024-12-11",82.18,82.69,79.74,79.82,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2425,"close":2426},"2024-12-10",80.92,82.98,79.24,82.39,{"symbol":5,"time":2428,"open":2429,"high":2430,"low":2431,"close":2071},"2024-12-09",81.59,81.76,79.89,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2429},"2024-12-06",81.32,84.75,80.88,{"symbol":5,"time":2438,"open":2439,"high":2071,"low":2440,"close":2441},"2024-12-05",80.17,75.35,79.6,{"symbol":5,"time":2443,"open":2419,"high":2439,"low":2444,"close":2445},"2024-12-04",78.38,79.5,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":2450,"close":2079},"2024-12-03",77.77,79.93,77.48,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2456},"2024-12-02",77,77.93,76.05,77.79,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2344,"close":2461},"2024-11-29",77.97,77.99,77.27,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2467},"2024-11-27",75.5,76.37,74.71,76.26,{"symbol":5,"time":2469,"open":2470,"high":2113,"low":2471,"close":2371},"2024-11-26",75.83,74.2,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":2476,"close":2477},"2024-11-25",75.92,77.75,75.87,76.59,{"symbol":5,"time":2479,"open":2168,"high":2474,"low":2123,"close":2480},"2024-11-22",74.93,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2485,"close":2201},"2024-11-21",73.47,74.43,73.27,{"symbol":5,"time":2487,"open":2488,"high":2488,"low":2489,"close":2485},"2024-11-20",75.75,72.12,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":2495},"2024-11-19",77.46,78.27,76.38,76.5,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2498,"close":2151},"2024-11-18",75.88,78.7,{"symbol":5,"time":2501,"open":2408,"high":2475,"low":2502,"close":2498},"2024-11-15",75.05,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2024-11-14",76.91,78.4,76.21,77.05,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2511,"close":2513},"2024-11-13",75.12,77.04,76.78,{"symbol":5,"time":2515,"open":2476,"high":2516,"low":2517,"close":2511},"2024-11-12",75.98,73.51,{"symbol":5,"time":2519,"open":2453,"high":2520,"low":2521,"close":2522},"2024-11-11",77.6,76.07,76.29,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-11-08",78.08,78.25,76.76,76.95,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2534},"2024-11-07",78.41,79.42,77.78,78.07,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2540},"2024-11-06",80.3,80.75,77.22,77.41,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2546},"2024-11-05",82.01,82.04,80.68,81.57,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2430,"close":2551},"2024-11-04",82.31,84.39,82,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2556,"close":2430},"2024-11-01",80.57,81.86,79.86,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":2561,"close":2562},"2024-10-31",79.23,80.82,78.45,80.04,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2567,"close":2568},"2024-10-30",79.87,80.48,78.82,78.94,{"symbol":5,"time":2570,"open":2571,"high":2042,"low":2572,"close":2573},"2024-10-29",80.76,79.79,79.8,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2578,"close":2579},"2024-10-28",80.74,82.36,80.64,81.1,{"symbol":5,"time":2581,"open":2582,"high":2583,"low":2584,"close":2585},"2024-10-25",81.65,82.67,80.18,80.38,{"symbol":5,"time":2587,"open":2588,"high":2044,"low":2589,"close":2590},"2024-10-24",81.18,80.7,81.4,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-10-23",81.12,81.63,80.42,81.04,{"symbol":5,"time":2598,"open":2599,"high":2038,"low":2600,"close":2593},"2024-10-22",81.68,80.12,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2537,"close":2605},"2024-10-21",80.78,81.53,81.13,{"symbol":5,"time":2607,"open":2582,"high":2608,"low":2609,"close":2610},"2024-10-18",81.97,80.14,80.6,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2423,"close":2615},"2024-10-17",82.1,82.53,81.9,{"symbol":5,"time":2617,"open":2538,"high":2618,"low":2619,"close":2038},"2024-10-16",83.18,80.22,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2624,"close":2554},"2024-10-15",79.64,81.77,79.55,{"symbol":5,"time":2626,"open":2417,"high":2627,"low":2628,"close":2629},"2024-10-14",82.38,79.65,79.76,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2615,"close":2634},"2024-10-11",82.5,82.9,82.49,{"symbol":5,"time":2636,"open":2637,"high":2637,"low":2543,"close":2638},"2024-10-10",82.86,82.44,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2637},"2024-10-09",83.48,83.6,82.25,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-10-08",83.74,84.08,82.68,83.55,{"symbol":5,"time":2651,"open":2652,"high":2099,"low":2653,"close":2654},"2024-10-07",84.89,83.08,84.3,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2659,"close":2660},"2024-10-04",82.96,84.98,82.51,84.35,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":2665,"close":2666},"2024-10-03",81.38,82.03,81.2,81.92,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2671,"close":2623},"2024-10-02",84.18,84.25,81.58,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":2039,"close":2676},"2024-10-01",84.44,84.68,84.47,{"symbol":5,"time":2678,"open":2679,"high":2679,"low":2646,"close":2680},"2024-09-30",86.73,84.57,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":1973,"close":2685},"2024-09-27",86.54,88.1,87.32,{"symbol":5,"time":2687,"open":2688,"high":2021,"low":2688,"close":2689},"2024-09-26",84.82,86.94,{"symbol":5,"time":2691,"open":2692,"high":2692,"low":2642,"close":2693},"2024-09-25",85.05,84.26,{"symbol":5,"time":2695,"open":1973,"high":2696,"low":2697,"close":2697},"2024-09-24",86.4,84.99,{"symbol":5,"time":2699,"open":2700,"high":2679,"low":2701,"close":2702},"2024-09-23",85.99,85.22,86.04,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":2707,"close":2708},"2024-09-20",86.18,86.39,84.53,86.01,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2713,"close":2714},"2024-09-19",87.73,87.76,85.95,86.5,{"symbol":5,"time":2716,"open":2717,"high":2021,"low":2717,"close":2718},"2024-09-18",85.77,86.86,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2708},"2024-09-17",85.75,86.34,85.36,{"symbol":5,"time":2725,"open":2726,"high":1849,"low":2727,"close":2721},"2024-09-16",85,84.64,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":2435},"2024-09-13",84.67,86.29,84,{"symbol":5,"time":2734,"open":2735,"high":2736,"low":2737,"close":2055},"2024-09-12",80.79,84.27,80.31,{"symbol":5,"time":2739,"open":2740,"high":2741,"low":2742,"close":2554},"2024-09-11",80.27,81.45,78.71,{"symbol":5,"time":2744,"open":2745,"high":2430,"low":2746,"close":2747},"2024-09-10",81.16,79.68,80.69,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2576,"close":2752},"2024-09-09",81.96,82.93,80.98,{"symbol":5,"time":2754,"open":2596,"high":2755,"low":2756,"close":2039},"2024-09-06",83.46,80.5,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":2762},"2024-09-05",81.09,81.71,77.96,80.41,{"symbol":5,"time":2764,"open":2765,"high":2042,"low":2766,"close":2767},"2024-09-04",81.73,79.36,81.08,{"symbol":5,"time":2769,"open":2770,"high":2023,"low":2770,"close":2771},"2024-09-03",83.02,83.79,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2648,"close":2776},"2024-08-30",84.4,87.38,82.97,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2732,"close":2781},"2024-08-29",92.2,97,84.03,{"symbol":5,"time":2783,"open":2784,"high":223,"low":2785,"close":2786},"2024-08-28",124.99,122.47,123.84,{"symbol":5,"time":2788,"open":649,"high":2789,"low":2790,"close":24},"2024-08-27",125.31,123.76,{"symbol":5,"time":2792,"open":2793,"high":99,"low":2794,"close":225},"2024-08-26",124.69,123.93,{"symbol":5,"time":2796,"open":2797,"high":2798,"low":2799,"close":2800},"2024-08-23",123.8,124.53,122.66,123.6,{"symbol":5,"time":2802,"open":703,"high":1106,"low":181,"close":2803},"2024-08-22",123.24,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2808,"close":2809},"2024-08-21",125.37,126.98,123.35,123.71,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2814,"close":2815},"2024-08-20",122.05,123.25,120.96,121.59,{"symbol":5,"time":2817,"open":160,"high":2818,"low":2819,"close":2820},"2024-08-19",124.77,121.98,122.09,{"symbol":5,"time":2822,"open":2823,"high":129,"low":2824,"close":2825},"2024-08-16",120.18,119.92,123.27,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":631,"close":2830},"2024-08-15",120.4,123.59,120.54,{"symbol":5,"time":2832,"open":554,"high":621,"low":1558,"close":2833},"2024-08-14",116.54,{"symbol":5,"time":2835,"open":239,"high":2836,"low":1706,"close":2837},"2024-08-13",117.99,116.84,{"symbol":5,"time":2839,"open":2833,"high":2840,"low":2841,"close":381},"2024-08-12",118.95,114.91,{"symbol":5,"time":2843,"open":698,"high":2844,"low":2845,"close":335},"2024-08-09",118.74,116.4,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2850,"close":318},"2024-08-08",118.85,119.38,116.42,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":2855,"close":2856},"2024-08-07",124.4,124.74,118.33,118.5,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2861,"close":2813},"2024-08-06",123.21,125.03,121.55,{"symbol":5,"time":2863,"open":585,"high":703,"low":2864,"close":48},"2024-08-05",119.45,{"symbol":5,"time":2866,"open":240,"high":2867,"low":2868,"close":2815},"2024-08-02",123.53,117.45,{"symbol":5,"time":2870,"open":2861,"high":2820,"low":2871,"close":2872},"2024-08-01",118.63,120.16,{"symbol":5,"time":2874,"open":2824,"high":19,"low":2875,"close":2876},"2024-07-31",119,120.39,{"symbol":5,"time":2878,"open":2879,"high":665,"low":389,"close":2880},"2024-07-30",117.32,120,{"symbol":5,"time":2882,"open":2883,"high":2884,"low":1687,"close":2885},"2024-07-29",118.1,119.77,117.36,{"symbol":5,"time":2887,"open":619,"high":2888,"low":2889,"close":2890},"2024-07-26",119.68,117.57,118.09,{"symbol":5,"time":2892,"open":2893,"high":680,"low":2894,"close":2895},"2024-07-25",117.24,116.57,118.31,{"symbol":5,"time":2897,"open":2898,"high":2898,"low":2899,"close":2900},"2024-07-24",120.5,115.98,117.05,{"symbol":5,"time":2902,"open":124,"high":2903,"low":2823,"close":2828},"2024-07-23",123.11,{"symbol":5,"time":2905,"open":2799,"high":178,"low":118,"close":160},"2024-07-22",{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2910,"close":181},"2024-07-19",122.28,122.98,120.31,{"symbol":5,"time":2912,"open":46,"high":2913,"low":2914,"close":2915},"2024-07-18",124.42,120.68,121.57,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":54,"close":2920},"2024-07-17",123.1,125.98,124.36,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2925,"close":2926},"2024-07-16",127,128.62,126.28,127.48,{"symbol":5,"time":2928,"open":2929,"high":2929,"low":2930,"close":2931},"2024-07-15",132.48,125.61,126.96,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2936,"close":2937},"2024-07-12",132.32,135.46,132.04,132.42,{"symbol":5,"time":2939,"open":2940,"high":2941,"low":2942,"close":2943},"2024-07-11",128.34,132.31,127.79,131.59,{"symbol":5,"time":2945,"open":2946,"high":2947,"low":1089,"close":220},"2024-07-10",129.04,129.26,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":202,"close":2952},"2024-07-09",129.32,129.47,128.54,{"symbol":5,"time":2954,"open":2947,"high":2955,"low":2956,"close":2957},"2024-07-08",130.72,127.93,130.12,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2962,"close":2963},"2024-07-05",125.41,128.47,124.51,128.2,{"symbol":5,"time":2965,"open":2966,"high":2967,"low":229,"close":229},"2024-07-03",129.53,129.75,{"symbol":5,"time":2969,"open":2970,"high":2970,"low":2971,"close":2951},"2024-07-02",130.54,127.83,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-07-01",131.96,134.39,130.49,130.58,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":35,"close":2982},"2024-06-28",131,132.39,132.23,{"symbol":5,"time":2984,"open":189,"high":2985,"low":212,"close":2986},"2024-06-27",130.6,130.28,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2024-06-26",128.88,129.78,126.7,129,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2956,"close":2997},"2024-06-25",129.73,129.87,128.52,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":3002,"close":2976},"2024-06-24",129.2,131.47,128.5,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":220,"close":3007},"2024-06-21",128.15,129.89,128.77,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":3012,"close":220},"2024-06-20",126.34,127.8,124.82,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":186},"2024-06-18",126.81,127.86,124.96,{"symbol":5,"time":3019,"open":3020,"high":2807,"low":2800,"close":3021},"2024-06-17",125.08,126.89,{"symbol":5,"time":3023,"open":3024,"high":3025,"low":3026,"close":3027},"2024-06-14",123.62,125.86,122.86,125.79,{"symbol":5,"time":3029,"open":3030,"high":3030,"low":3031,"close":3032},"2024-06-13",125.06,122.21,124.12,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":2800,"close":3037},"2024-06-12",127.09,127.76,124.93,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":3042,"close":3043},"2024-06-11",127.29,128.3,126.4,126.77,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":712,"close":3048},"2024-06-10",126.53,128.16,127.69,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3053,"close":3054},"2024-06-07",128.97,130.21,125.99,126.61,{"symbol":5,"time":3056,"open":3001,"high":3057,"low":3058,"close":2966},"2024-06-06",132.19,128.33,{"symbol":5,"time":3060,"open":3061,"high":1078,"low":3062,"close":3063},"2024-06-05",133.68,131.06,134.42,{"symbol":5,"time":3065,"open":3066,"high":3067,"low":3068,"close":1074},"2024-06-04",139,141.24,133.89,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":70,"close":3073},"2024-06-03",135.18,139.95,139.56,{"symbol":5,"time":3075,"open":3076,"high":3077,"low":3078,"close":3079},"2024-05-31",128,137,127.28,136.91,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2024-05-30",143.89,145.5,126.23,127.94,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-05-29",141.53,143.83,138.87,139.28,{"symbol":5,"time":3093,"open":3094,"high":853,"low":3095,"close":3096},"2024-05-28",144.54,141.03,142.27,{"symbol":5,"time":3098,"open":905,"high":945,"low":3099,"close":931},"2024-05-24",139.87,{"symbol":5,"time":3101,"open":3102,"high":3103,"low":3104,"close":3105},"2024-05-23",140.72,142.9,138.84,139.12,{"symbol":5,"time":3107,"open":3108,"high":3109,"low":3110,"close":985},"2024-05-22",142.05,142.07,139.55,{"symbol":5,"time":3112,"open":3113,"high":3114,"low":3115,"close":3116},"2024-05-21",144.79,147.79,142.24,142.6,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":1010,"close":3121},"2024-05-20",141.38,141.45,137.83,{"symbol":5,"time":3123,"open":3124,"high":3124,"low":3125,"close":3126},"2024-05-17",145.37,141.2,142.13,{"symbol":5,"time":3128,"open":3129,"high":944,"low":3130,"close":3131},"2024-05-16",145.28,144.83,146.59,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3136,"close":3137},"2024-05-15",140.57,142.88,140.25,141.06,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3142,"close":3143},"2024-05-14",139.78,140.46,138.3,140.31,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3149},"2024-05-13",141.84,143.66,137.58,137.93,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":3155},"2024-05-10",140.94,141.32,139.84,140.95,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":3161},"2024-05-09",137.24,140.89,136.5,140.86,{"symbol":5,"time":3163,"open":3164,"high":3165,"low":3166,"close":1030},"2024-05-08",138.47,139.97,137.06,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-05-07",137.77,141.09,137.3,139.9,{"symbol":5,"time":3174,"open":1022,"high":3175,"low":3176,"close":3177},"2024-05-06",138.71,134.68,136.14,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":1056,"close":3182},"2024-05-03",136.75,138.68,137.49,{"symbol":5,"time":3184,"open":3185,"high":3186,"low":3187,"close":3188},"2024-05-02",138.15,138.57,136.13,137.15,{"symbol":5,"time":3190,"open":3191,"high":905,"low":3192,"close":3148},"2024-05-01",138.79,135.42,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":3197,"close":3198},"2024-04-30",140.44,141.16,139.07,139.19,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3203,"close":3204},"2024-04-29",141.21,141.49,138.96,141.15,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":760,"close":3109},"2024-04-26",142.35,144.45,{"symbol":5,"time":3210,"open":3211,"high":3212,"low":3213,"close":3214},"2024-04-25",142.25,143.45,141.39,142.65,{"symbol":5,"time":3216,"open":3217,"high":3218,"low":3219,"close":3220},"2024-04-24",141.29,143.49,140.63,143.16,{"symbol":5,"time":3222,"open":3223,"high":3224,"low":980,"close":3225},"2024-04-23",143.19,144.35,142.73,{"symbol":5,"time":3227,"open":3228,"high":3113,"low":3229,"close":3230},"2024-04-22",144.64,142.54,142.85,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3235,"close":3236},"2024-04-19",145.76,146.76,144.46,144.82,{"symbol":5,"time":3238,"open":758,"high":3239,"low":3240,"close":3241},"2024-04-18",146.23,143.32,145.68,{"symbol":5,"time":3243,"open":3239,"high":888,"low":3147,"close":892},"2024-04-17",{"symbol":5,"time":3245,"open":3130,"high":3246,"low":3247,"close":3248},"2024-04-16",145.59,143.02,144.99,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":892,"close":1000},"2024-04-15",149.39,150.4,{"symbol":5,"time":3254,"open":3255,"high":835,"low":3256,"close":3257},"2024-04-12",153.62,147.46,147.78,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":790,"close":3262},"2024-04-11",155.28,156.25,154.37,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":3267,"close":787},"2024-04-10",151.53,154.9,150.51,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":3272,"close":3273},"2024-04-09",156.33,156.6,151.49,153.39,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":3279},"2024-04-08",157.84,159.52,155.97,156.74,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3284,"close":3285},"2024-04-05",159.25,161.99,158.45,159.55,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3290,"close":3291},"2024-04-04",161,164.12,157.96,159.04,{"symbol":5,"time":3293,"open":787,"high":3294,"low":3295,"close":3296},"2024-04-03",159.49,153.66,159.18,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":3301,"close":775},"2024-04-02",156.58,156.97,153,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3304,"close":3306},"2024-04-01",156.23,159.93,157.35,{"symbol":5,"time":3308,"open":3309,"high":3310,"low":3311,"close":3312},"2024-03-28",154.84,156.57,153.64,156.06,{"symbol":5,"time":3314,"open":949,"high":3315,"low":949,"close":3316},"2024-03-27",154.35,154.21,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":3321,"close":3322},"2024-03-26",151.67,152.48,150.16,150.66,{"symbol":5,"time":3324,"open":3325,"high":3326,"low":3327,"close":3328},"2024-03-25",151.52,152.47,150.2,150.78,{"symbol":5,"time":3330,"open":3331,"high":3332,"low":3333,"close":3334},"2024-03-22",154.01,154.41,150.67,150.7,{"symbol":5,"time":3336,"open":3337,"high":3338,"low":3331,"close":3339},"2024-03-21",155.81,158.32,154.26,{"symbol":5,"time":3341,"open":3342,"high":3343,"low":823,"close":3312},"2024-03-20",154.72,157.2,{"symbol":5,"time":3345,"open":3346,"high":3346,"low":3347,"close":3348},"2024-03-19",156.5,153.15,154.02,{"symbol":5,"time":3350,"open":3351,"high":3352,"low":3353,"close":3354},"2024-03-18",151.1,157.14,150.09,155.75,{"symbol":5,"time":3356,"open":3357,"high":3358,"low":3357,"close":3359},"2024-03-15",149.81,153.37,151.95,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3364,"close":781},"2024-03-14",166.12,168.07,147.84,{"symbol":5,"time":3366,"open":3367,"high":3368,"low":3369,"close":3370},"2024-03-13",154.98,158.75,154.8,158.17,{"symbol":5,"time":3372,"open":3373,"high":3374,"low":3375,"close":3376},"2024-03-12",160.63,162.42,159,161.22,{"symbol":5,"time":3378,"open":3379,"high":3380,"low":3381,"close":3382},"2024-03-11",158.07,159.81,156.9,159.33,{"symbol":5,"time":3384,"open":3385,"high":3386,"low":3387,"close":3388},"2024-03-08",158.09,158.66,156.41,157.31,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":3387,"close":3393},"2024-03-07",158.56,159.2,158.93,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":3398,"close":3399},"2024-03-06",156.19,156.67,153.59,156,{"symbol":5,"time":3401,"open":3402,"high":3266,"low":3403,"close":3404},"2024-03-05",149.78,149.77,154.85,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3256,"close":3409},"2024-03-04",149.14,149.94,148.44,{"symbol":5,"time":3411,"open":3412,"high":3413,"low":3082,"close":938},"2024-03-01",144.37,150.77,{"symbol":5,"time":3415,"open":3416,"high":3417,"low":3418,"close":3419},"2024-02-29",143.54,146.54,143.33,145.31,{"symbol":5,"time":3421,"open":939,"high":758,"low":3422,"close":3423},"2024-02-28",142.84,143.27,{"symbol":5,"time":3425,"open":3426,"high":3427,"low":3428,"close":3429},"2024-02-27",139.44,145.21,139.29,144.3,{"symbol":5,"time":3431,"open":3432,"high":3433,"low":3434,"close":3191},"2024-02-26",140.02,140.19,137.68,{"symbol":5,"time":3436,"open":3437,"high":3438,"low":3439,"close":3440},"2024-02-23",141.18,142.46,140.28,140.4,{"symbol":5,"time":3442,"open":905,"high":3443,"low":1006,"close":3444},"2024-02-22",142.3,141.47,{"symbol":5,"time":3446,"open":3447,"high":3448,"low":3449,"close":3450},"2024-02-21",142.5,142.92,141.04,141.72,{"symbol":5,"time":3452,"open":3453,"high":3454,"low":3455,"close":3456},"2024-02-20",142.87,145.38,142.08,142.49,{"symbol":5,"time":3458,"open":3459,"high":3460,"low":3461,"close":3462},"2024-02-16",137.31,144.71,137.08,141.5,{"symbol":5,"time":3464,"open":1011,"high":3465,"low":3466,"close":3467},"2024-02-15",135.47,132.6,135.04,{"symbol":5,"time":3469,"open":3470,"high":3471,"low":3472,"close":3473},"2024-02-14",131.6,132.2,130.32,132,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":3479},"2024-02-13",134.97,135.26,130.37,131.77,{"symbol":5,"time":3481,"open":3482,"high":3077,"low":3483,"close":3177},"2024-02-12",135.59,134.69,{"symbol":5,"time":3485,"open":3486,"high":3487,"low":3488,"close":3489},"2024-02-09",135,135.92,134.14,135.21,{"symbol":5,"time":3491,"open":3492,"high":3493,"low":1110,"close":3494},"2024-02-08",135.31,136.95,135.65,{"symbol":5,"time":3496,"open":3192,"high":3497,"low":3483,"close":3498},"2024-02-07",136.49,135.29,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":3504},"2024-02-06",133.39,134.83,133.25,134.31,{"symbol":5,"time":3506,"open":3507,"high":1023,"low":3508,"close":3509},"2024-02-05",135.16,133.36,134.21,{"symbol":5,"time":3511,"open":3512,"high":3513,"low":3514,"close":3515},"2024-02-02",135.36,136.6,134.33,136.16,{"symbol":5,"time":3517,"open":3518,"high":3434,"low":3519,"close":3520},"2024-02-01",132.12,131.93,136.02,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3525,"close":3526},"2024-01-31",132.84,133.84,131.88,132.07,{"symbol":5,"time":3528,"open":3529,"high":1071,"low":3530,"close":3531},"2024-01-30",132.87,129.05,131.92,{"symbol":5,"time":3533,"open":3534,"high":3535,"low":3526,"close":3536},"2024-01-29",133.02,134.09,133.69,{"symbol":5,"time":3538,"open":3524,"high":1077,"low":105,"close":3539},"2024-01-26",133.45,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3544,"close":3545},"2024-01-25",132.09,133.43,128.76,132.88,{"symbol":5,"time":3547,"open":3548,"high":3548,"low":3549,"close":3550},"2024-01-24",134.22,130.46,130.67,{"symbol":5,"time":3552,"open":1042,"high":3553,"low":3554,"close":3555},"2024-01-23",136.06,132.46,134.02,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":3560,"close":3561},"2024-01-22",132.36,135.35,131.91,134.82,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":3566,"close":3567},"2024-01-19",135.8,136.03,131.19,132.22,{"symbol":5,"time":3569,"open":3565,"high":3570,"low":1039,"close":3571},"2024-01-18",137.01,135.99,{"symbol":5,"time":3573,"open":3077,"high":3574,"low":3575,"close":3576},"2024-01-17",139.86,136.3,137.16,{"symbol":5,"time":3578,"open":3579,"high":3580,"low":3581,"close":3582},"2024-01-16",136.27,138.92,135.1,137.82,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":3587,"close":3588},"2024-01-12",133.51,135.01,133.03,134.64,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":3593,"close":3594},"2024-01-11",133.95,134.76,132.72,133.86,{"symbol":5,"time":3596,"open":3487,"high":3597,"low":3598,"close":3599},"2024-01-10",137.34,133.91,134.06,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":3604,"close":3605},"2024-01-09",133.72,137.11,132.7,136.69,{"symbol":5,"time":3607,"open":3539,"high":3608,"low":3609,"close":3548},"2024-01-08",136,132.53,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":3614,"close":3615},"2024-01-05",134.47,137.39,133.81,135.76,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3620,"close":3592},"2024-01-04",133.37,136.52,132.06,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":84,"close":3625},"2024-01-03",140.1,140.45,131.28,{"symbol":5,"time":3627,"open":3628,"high":3629,"low":3630,"close":3631},"2024-01-02",136.77,141.66,136.15,140.43,{"symbol":5,"time":3633,"open":3634,"high":3635,"low":3636,"close":743},"2023-12-29",135.06,136.61,134.81,{"symbol":5,"time":3638,"open":3639,"high":3640,"low":3641,"close":3642},"2023-12-28",134.46,136.44,134.24,135.55,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3604,"close":3647},"2023-12-27",133.12,134.95,134.44,{"symbol":5,"time":3649,"open":3650,"high":1005,"low":3651,"close":3652},"2023-12-26",132.17,131.39,133.06,{"symbol":5,"time":3654,"open":3655,"high":3656,"low":3655,"close":3657},"2023-12-22",130.36,132.92,132.21,{"symbol":5,"time":3659,"open":3660,"high":3661,"low":3662,"close":3663},"2023-12-21",130.11,131.07,128.58,130.09,{"symbol":5,"time":3665,"open":3666,"high":90,"low":3667,"close":3668},"2023-12-20",129.39,128.25,128.91,{"symbol":5,"time":3670,"open":3671,"high":3672,"low":3673,"close":3674},"2023-12-19",126.55,130.06,126.35,130.02,{"symbol":5,"time":3676,"open":717,"high":717,"low":3677,"close":701},"2023-12-18",125.91,{"symbol":5,"time":3679,"open":3680,"high":3680,"low":3681,"close":3682},"2023-12-15",130.99,129.35,129.98,{"symbol":5,"time":3684,"open":3685,"high":3503,"low":3686,"close":3687},"2023-12-14",131.97,128.51,131.02,{"symbol":5,"time":3689,"open":3690,"high":3478,"low":3691,"close":3692},"2023-12-13",123.61,122.5,130.34,{"symbol":5,"time":3694,"open":3695,"high":3695,"low":3696,"close":3697},"2023-12-12",125.66,122.64,124.03,{"symbol":5,"time":3699,"open":189,"high":3700,"low":584,"close":219},"2023-12-11",130.1,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":30,"close":3705},"2023-12-08",133.01,135.13,127.22,{"symbol":5,"time":3707,"open":3198,"high":3708,"low":3709,"close":3710},"2023-12-07",139.79,130.74,132.3,{"symbol":5,"time":3712,"open":3713,"high":3714,"low":3531,"close":3715},"2023-12-06",133.79,135.22,133.92,{"symbol":5,"time":3717,"open":3718,"high":3719,"low":1071,"close":3501},"2023-12-05",135.17,135.32,{"symbol":5,"time":3721,"open":3639,"high":3722,"low":3723,"close":3502},"2023-12-04",136.57,134.12,{"symbol":5,"time":3725,"open":3550,"high":3636,"low":3726,"close":3483},"2023-12-01",130.29,{"symbol":5,"time":3728,"open":3729,"high":3730,"low":3731,"close":3732},"2023-11-30",129.29,131.45,128.43,131.12,{"symbol":5,"time":3734,"open":3735,"high":3736,"low":3735,"close":2989},"2023-11-29",127.62,130.75,{"symbol":5,"time":3738,"open":3739,"high":3740,"low":3741,"close":220},"2023-11-28",125.67,128.29,125.09,{"symbol":5,"time":3743,"open":1116,"high":3046,"low":3744,"close":179},"2023-11-27",124.76,{"symbol":5,"time":3746,"open":3747,"high":3748,"low":231,"close":3749},"2023-11-24",124.71,126.18,125.48,{"symbol":5,"time":3751,"open":46,"high":3752,"low":3753,"close":1098},"2023-11-22",125,122.55,{"symbol":5,"time":3755,"open":3756,"high":3757,"low":574,"close":3758},"2023-11-21",121.82,123.4,123.29,{"symbol":5,"time":3760,"open":3761,"high":3762,"low":2876,"close":3763},"2023-11-20",120.91,122.32,121.78,{"symbol":5,"time":3765,"open":3766,"high":163,"low":3767,"close":3768},"2023-11-17",118.66,117.63,121.11,{"symbol":5,"time":3770,"open":3771,"high":3772,"low":3773,"close":3774},"2023-11-16",120.53,120.61,117.73,117.81,{"symbol":5,"time":3776,"open":122,"high":3777,"low":3778,"close":55},"2023-11-15",128.12,122.91,{"symbol":5,"time":3780,"open":3781,"high":3782,"low":3781,"close":3783},"2023-11-14",118.25,122.48,121.33,{"symbol":5,"time":3785,"open":3786,"high":3787,"low":659,"close":3788},"2023-11-13",117.5,117.96,117.39,{"symbol":5,"time":3790,"open":3791,"high":3791,"low":3792,"close":3793},"2023-11-10",118.72,116.66,117.94,{"symbol":5,"time":3795,"open":632,"high":3796,"low":3797,"close":134},"2023-11-09",120.17,117.74,{"symbol":5,"time":3799,"open":2914,"high":3800,"low":3801,"close":3802},"2023-11-08",120.97,119.06,119.46,{"symbol":5,"time":3804,"open":3805,"high":3031,"low":570,"close":3800},"2023-11-07",119.4,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":240,"close":3810},"2023-11-06",119.53,121.68,119.57,{"symbol":5,"time":3812,"open":2856,"high":3813,"low":3814,"close":3815},"2023-11-03",120.49,118.01,119.24,{"symbol":5,"time":3817,"open":3818,"high":3819,"low":3820,"close":3821},"2023-11-02",117.2,118.8,116.24,117.43,{"symbol":5,"time":3823,"open":3824,"high":3825,"low":3826,"close":3827},"2023-11-01",119.15,119.82,116.08,116.36,{"symbol":5,"time":3829,"open":2880,"high":3830,"low":2840,"close":288},"2023-10-31",120.77,{"symbol":5,"time":3832,"open":3824,"high":3833,"low":3834,"close":3835},"2023-10-30",120.21,117.9,119.93,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":3841},"2023-10-27",120.22,121.35,118.46,119.32,{"symbol":5,"time":3843,"open":3844,"high":3753,"low":3845,"close":3846},"2023-10-26",119.03,118.67,120.94,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":294,"close":3851},"2023-10-25",116.46,119.61,119.47,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":556,"close":2833},"2023-10-24",116.8,117,{"symbol":5,"time":3857,"open":436,"high":621,"low":1677,"close":3858},"2023-10-23",116.67,{"symbol":5,"time":3860,"open":3861,"high":672,"low":1539,"close":1547},"2023-10-20",115.69,{"symbol":5,"time":3863,"open":3864,"high":3865,"low":3866,"close":3867},"2023-10-19",115.86,117.25,115.01,115.51,{"symbol":5,"time":3869,"open":3870,"high":3871,"low":1686,"close":3872},"2023-10-18",117.1,117.67,116.02,{"symbol":5,"time":3874,"open":3875,"high":3876,"low":3875,"close":3877},"2023-10-17",113.62,118.44,117.33,{"symbol":5,"time":3879,"open":1759,"high":1536,"low":3880,"close":1662},"2023-10-16",110.56,{"symbol":5,"time":3882,"open":3883,"high":3884,"low":3885,"close":3886},"2023-10-13",111.1,112.38,108.74,111.16,{"symbol":5,"time":3888,"open":1199,"high":419,"low":3889,"close":3890},"2023-10-12",101.09,101.83,{"symbol":5,"time":3892,"open":3893,"high":3894,"low":1399,"close":3895},"2023-10-11",106.16,106.18,103.66,{"symbol":5,"time":3897,"open":3898,"high":3899,"low":3900,"close":499},"2023-10-10",102.79,105.4,102.18,{"symbol":5,"time":3902,"open":426,"high":3903,"low":1811,"close":3904},"2023-10-09",104.8,102,{"symbol":5,"time":3906,"open":1191,"high":3907,"low":1271,"close":1196},"2023-10-06",105.44,{"symbol":5,"time":3909,"open":3910,"high":3911,"low":1313,"close":3912},"2023-10-05",106.8,107.88,106.38,{"symbol":5,"time":3914,"open":3915,"high":1453,"low":3916,"close":1311},"2023-10-04",106,104.75,{"symbol":5,"time":3918,"open":3919,"high":496,"low":1374,"close":3920},"2023-10-03",103.57,105.59,{"symbol":5,"time":3922,"open":3923,"high":1592,"low":3924,"close":1275},"2023-10-02",105.22,102.47,{"symbol":5,"time":3926,"open":487,"high":3927,"low":1438,"close":3928},"2023-09-29",107.51,105.8,{"symbol":5,"time":3930,"open":3931,"high":3932,"low":1266,"close":3933},"2023-09-28",104.76,106.26,105.37,{"symbol":5,"time":3935,"open":3936,"high":3937,"low":3938,"close":3939},"2023-09-27",106.05,106.73,103.5,104.34,{"symbol":5,"time":3941,"open":3942,"high":3943,"low":1438,"close":3928},"2023-09-26",107.86,108.12,{"symbol":5,"time":3945,"open":3946,"high":3947,"low":3948,"close":3942},"2023-09-25",107.89,109.11,107,{"symbol":5,"time":3950,"open":3951,"high":3952,"low":3953,"close":3954},"2023-09-22",109.61,110.59,107.72,108.14,{"symbol":5,"time":3956,"open":1672,"high":3957,"low":1474,"close":3958},"2023-09-21",115.89,109.76,[3960,3966,3971,3976,3981,3986,3991,3996,4001,4006,4011,4016,4021,4026,4030,4035,4040,4045,4050,4055,4060,4063,4068,4072,4077,4082,4087,4092,4097,4102,4107,4112,4117,4122,4127,4132,4137,4142,4147,4152,4157,4162,4167,4172,4177,4182,4187,4192,4197,4202,4207,4212,4217,4222,4226,4231,4235,4240,4245,4249,4253,4258,4263,4268,4273,4278,4283,4288,4293,4298,4303,4308,4312,4317,4322,4326,4331,4336,4340,4345,4350,4355,4360,4365,4370,4375,4379,4384,4389,4394,4398,4402,4407,4412,4416,4421,4426,4431,4436,4441,4446,4451,4456,4461,4466,4471,4476,4480,4485,4490,4495,4500,4505,4510,4515,4520,4525,4530,4535,4540,4545,4550,4555,4560,4565,4570,4575,4580,4585,4590,4595,4600,4605,4610,4615,4620,4625,4630,4635,4640,4645,4650,4655,4660,4665,4670,4675,4680,4685,4690,4695,4699,4704,4709,4714,4719,4724,4729,4734,4738,4743,4747,4752,4757,4762,4767,4772,4777,4781,4784,4789,4794,4798,4802,4805,4809,4813,4818,4821,4826,4831,4836,4841,4845,4850,4855,4859,4863,4867,4872,4877,4882,4886,4891,4895,4900,4905,4910,4915,4920,4924,4929,4934,4939,4944,4949,4954,4959,4964,4968,4972,4977,4980,4985,4990,4995,5000,5004,5006,5010,5015,5020,5024,5029,5033,5038,5043,5048,5051,5056,5061,5066,5071,5074,5079,5084,5089,5093,5098,5102,5107,5111,5116,5121,5126,5131,5136,5141,5146,5150,5154,5158,5163,5168,5173,5178,5183,5188,5193,5198,5203,5207,5212,5217,5222,5227,5231],{"symbol":3961,"time":17,"open":3962,"high":3963,"low":3964,"close":3965},"SPY",761.31,762,757.97,761.69,{"symbol":3961,"time":22,"open":3967,"high":3968,"low":3969,"close":3970},763.15,763.57,759.96,762.6,{"symbol":3961,"time":28,"open":3972,"high":3973,"low":3974,"close":3975},759.5,761.67,749.6,754.05,{"symbol":3961,"time":33,"open":3977,"high":3978,"low":3979,"close":3980},760.12,760.35,756.15,757.39,{"symbol":3961,"time":39,"open":3982,"high":3983,"low":3984,"close":3985},759,763.52,757.93,760.88,{"symbol":3961,"time":45,"open":3987,"high":3988,"low":3989,"close":3990},764.72,766.38,763.6,764.29,{"symbol":3961,"time":51,"open":3992,"high":3993,"low":3994,"close":3995},758.03,760.11,756.64,757.83,{"symbol":3961,"time":57,"open":3997,"high":3998,"low":3999,"close":4000},764.08,764.47,760.94,762.4,{"symbol":3961,"time":62,"open":4002,"high":4003,"low":4004,"close":4005},769.07,769.7,765.14,765.96,{"symbol":3961,"time":68,"open":4007,"high":4008,"low":4009,"close":4010},772.01,772.87,769,770.19,{"symbol":3961,"time":74,"open":4012,"high":4013,"low":4014,"close":4015},767.9,774.03,767.45,773.17,{"symbol":3961,"time":80,"open":4017,"high":4018,"low":4019,"close":4020},762.45,766.43,761.73,765.16,{"symbol":3961,"time":86,"open":4022,"high":4023,"low":4024,"close":4025},762.01,764.67,759.48,761.78,{"symbol":3961,"time":92,"open":4027,"high":4028,"low":3987,"close":4029},767.33,768,767.05,{"symbol":3961,"time":98,"open":4031,"high":4032,"low":4033,"close":4034},771.76,775.3,768.31,769.35,{"symbol":3961,"time":103,"open":4036,"high":4037,"low":4038,"close":4039},768.5,772.36,767.16,771.1,{"symbol":3961,"time":109,"open":4041,"high":4042,"low":4043,"close":4044},764.73,767.35,763.93,766.08,{"symbol":3961,"time":115,"open":4046,"high":4047,"low":4048,"close":4049},766.16,766.78,763.05,765.91,{"symbol":3961,"time":121,"open":4051,"high":4052,"low":4053,"close":4054},764.78,765.22,762.08,763.47,{"symbol":3961,"time":127,"open":4056,"high":4057,"low":4058,"close":4059},766.05,767.85,764.17,765.72,{"symbol":3961,"time":133,"open":4005,"high":4061,"low":4062,"close":3970},768.15,762.04,{"symbol":3961,"time":139,"open":4064,"high":4065,"low":4066,"close":4067},770.36,772.47,768.1,769.06,{"symbol":3961,"time":144,"open":4069,"high":4070,"low":4071,"close":4014},768.7,769.5,766.92,{"symbol":3961,"time":150,"open":4073,"high":4074,"low":4075,"close":4076},776.18,776.78,772.51,772.67,{"symbol":3961,"time":156,"open":4078,"high":4079,"low":4080,"close":4081},778.54,778.8,775.43,776.34,{"symbol":3961,"time":162,"open":4083,"high":4084,"low":4085,"close":4086},774.87,779.37,774.11,777.88,{"symbol":3961,"time":167,"open":4088,"high":4089,"low":4090,"close":4091},774.71,774.9,771.28,772.49,{"symbol":3961,"time":171,"open":4093,"high":4094,"low":4095,"close":4096},774.53,774.61,769.2,770.56,{"symbol":3961,"time":177,"open":4098,"high":4099,"low":4100,"close":4101},772.6,775.05,771.62,773.03,{"symbol":3961,"time":183,"open":4103,"high":4104,"low":4105,"close":4106},771.02,773.92,769.61,773.26,{"symbol":3961,"time":188,"open":4108,"high":4109,"low":4110,"close":4111},770.21,771.82,767.46,768.56,{"symbol":3961,"time":193,"open":4113,"high":4114,"low":4115,"close":4116},775.85,776.85,769.51,769.79,{"symbol":3961,"time":199,"open":4118,"high":4119,"low":4120,"close":4121},760.63,773.41,760.52,771.33,{"symbol":3961,"time":204,"open":4123,"high":4124,"low":4125,"close":4126},749.44,758.58,748.8,757.67,{"symbol":3961,"time":210,"open":4128,"high":4129,"low":4130,"close":4131},744.68,748.9,737.68,747.03,{"symbol":3961,"time":216,"open":4133,"high":4134,"low":4135,"close":4136},736.05,742.45,734.59,741.69,{"symbol":3961,"time":222,"open":4138,"high":4139,"low":4140,"close":4141},739.97,742.68,729.1,729.46,{"symbol":3961,"time":228,"open":4143,"high":4144,"low":4145,"close":4146},739.19,742.79,735.98,740.86,{"symbol":3961,"time":234,"open":4148,"high":4149,"low":4150,"close":4151},744.91,745.53,735.87,739.09,{"symbol":3961,"time":238,"open":4153,"high":4154,"low":4155,"close":4156},738.51,743.72,737.29,738.93,{"symbol":3961,"time":244,"open":4158,"high":4159,"low":4160,"close":4161},739.37,742.56,735.21,738.18,{"symbol":3961,"time":248,"open":4163,"high":4164,"low":4165,"close":4166},746.62,750.02,746.37,747.41,{"symbol":3961,"time":252,"open":4168,"high":4169,"low":4170,"close":4171},746.29,749.04,744.18,748.28,{"symbol":3961,"time":258,"open":4173,"high":4174,"low":4175,"close":4176},747.06,748.73,741.51,742.09,{"symbol":3961,"time":262,"open":4178,"high":4179,"low":4180,"close":4181},742.08,747.29,740.8,743.29,{"symbol":3961,"time":266,"open":4183,"high":4184,"low":4185,"close":4186},752.76,754.57,747.88,750.72,{"symbol":3961,"time":271,"open":4188,"high":4189,"low":4190,"close":4191},754.24,755.58,750.2,754.81,{"symbol":3961,"time":277,"open":4193,"high":4194,"low":4195,"close":4196},750.91,753.34,748.66,751.83,{"symbol":3961,"time":282,"open":4198,"high":4199,"low":4200,"close":4201},752.47,753.91,748,749.17,{"symbol":3961,"time":286,"open":4203,"high":4204,"low":4205,"close":4206},752.05,755.42,748.1,754.95,{"symbol":3961,"time":290,"open":4208,"high":4209,"low":4210,"close":4211},747.35,751.97,745.59,751.71,{"symbol":3961,"time":296,"open":4213,"high":4214,"low":4215,"close":4216},743.16,746.15,739.51,745.4,{"symbol":3961,"time":302,"open":4218,"high":4219,"low":4220,"close":4221},750.22,750.96,745.21,747.71,{"symbol":3961,"time":308,"open":4223,"high":4224,"low":4166,"close":4225},748.74,752.41,751.28,{"symbol":3961,"time":314,"open":4227,"high":4228,"low":4229,"close":4230},747.4,751.31,740.03,744.78,{"symbol":3961,"time":320,"open":4232,"high":4123,"low":4233,"close":4234},745,742.38,745.76,{"symbol":3961,"time":326,"open":4236,"high":4237,"low":4238,"close":4239},741.29,748.02,740.89,746.77,{"symbol":3961,"time":332,"open":4241,"high":4242,"low":4243,"close":4244},736.53,741.56,732.09,741,{"symbol":3961,"time":338,"open":4246,"high":4241,"low":4247,"close":4248},728.95,716.58,728.99,{"symbol":3961,"time":344,"open":4250,"high":4158,"low":4251,"close":4252},738.91,729.6,734.3,{"symbol":3961,"time":350,"open":4254,"high":4255,"low":4256,"close":4257},735.17,739.95,730.84,733.24,{"symbol":3961,"time":356,"open":4259,"high":4260,"low":4261,"close":4262},733.81,739.63,732.3,733.58,{"symbol":3961,"time":362,"open":4264,"high":4265,"low":4266,"close":4267},747.7,750.18,743.13,744.39,{"symbol":3961,"time":367,"open":4269,"high":4270,"low":4271,"close":4272},747.76,748.23,743.86,746.74,{"symbol":3961,"time":373,"open":4274,"high":4275,"low":4276,"close":4277},751.29,752.15,739.22,740.96,{"symbol":3961,"time":379,"open":4279,"high":4280,"low":4281,"close":4282},754.55,755.44,749.88,750.33,{"symbol":3961,"time":385,"open":4284,"high":4285,"low":4286,"close":4287},751.85,756.68,751.76,754.83,{"symbol":3961,"time":391,"open":4289,"high":4290,"low":4291,"close":4292},740.71,744.44,735.03,741.75,{"symbol":3961,"time":396,"open":4294,"high":4295,"low":4296,"close":4297},728.76,740,724.41,737.76,{"symbol":3961,"time":401,"open":4299,"high":4300,"low":4301,"close":4302},733.39,738.38,725.33,725.43,{"symbol":3961,"time":407,"open":4304,"high":4305,"low":4306,"close":4307},743.63,746.9,722.59,737.05,{"symbol":3961,"time":412,"open":4309,"high":4310,"low":4311,"close":4276},743.36,745.34,738.19,{"symbol":3961,"time":418,"open":4313,"high":4314,"low":4315,"close":4316},752.31,752.82,735.53,737.55,{"symbol":3961,"time":424,"open":4318,"high":4319,"low":4320,"close":4321},752.1,758.31,751.47,757.09,{"symbol":3961,"time":429,"open":4323,"high":4324,"low":4325,"close":4188},758.15,758.8,753.57,{"symbol":3961,"time":434,"open":4327,"high":4328,"low":4329,"close":4330},757.03,760.4,756.75,759.57,{"symbol":3961,"time":440,"open":4332,"high":4333,"low":4334,"close":4335},755.36,760.28,754.69,758.54,{"symbol":3961,"time":446,"open":4337,"high":4338,"low":4334,"close":4339},755.9,758.08,756.48,{"symbol":3961,"time":452,"open":4341,"high":4342,"low":4343,"close":4344},750.25,755.15,749.23,754.6,{"symbol":3961,"time":458,"open":4346,"high":4347,"low":4348,"close":4349},750.88,751.38,748.22,750.46,{"symbol":3961,"time":464,"open":4351,"high":4352,"low":4353,"close":4354},750.01,752.13,748.37,750.59,{"symbol":3961,"time":469,"open":4356,"high":4357,"low":4358,"close":4359},746.24,748.94,744.48,745.64,{"symbol":3961,"time":474,"open":4361,"high":4362,"low":4363,"close":4364},738.64,744.87,737.03,742.72,{"symbol":3961,"time":480,"open":4366,"high":4367,"low":4368,"close":4369},735.71,741.87,733.89,741.25,{"symbol":3961,"time":486,"open":4371,"high":4372,"low":4373,"close":4374},734.78,737.65,731.53,733.73,{"symbol":3961,"time":492,"open":4376,"high":4377,"low":4299,"close":4378},739.83,741.42,738.65,{"symbol":3961,"time":498,"open":4380,"high":4381,"low":4382,"close":4383},741.79,743.46,737.96,739.17,{"symbol":3961,"time":503,"open":4385,"high":4386,"low":4387,"close":4388},743.65,749.53,743.56,748.17,{"symbol":3961,"time":507,"open":4390,"high":4391,"low":4392,"close":4393},738.47,743.91,735.47,742.31,{"symbol":3961,"time":513,"open":4395,"high":4396,"low":4397,"close":4161},736.89,738.84,731.83,{"symbol":3961,"time":519,"open":4399,"high":4400,"low":4399,"close":4401},736.45,740.79,739.3,{"symbol":3961,"time":524,"open":4403,"high":4404,"low":4405,"close":4406},734.93,738.08,734.57,737.62,{"symbol":3961,"time":529,"open":4408,"high":4409,"low":4410,"close":4411},735.05,736.13,729.75,731.58,{"symbol":3961,"time":535,"open":4413,"high":4135,"low":4414,"close":4415},728.16,727.82,733.83,{"symbol":3961,"time":541,"open":4417,"high":4418,"low":4419,"close":4420},721.77,725.04,721.49,723.77,{"symbol":3961,"time":547,"open":4422,"high":4423,"low":4424,"close":4425},720.07,722.12,714.99,718.01,{"symbol":3961,"time":552,"open":4427,"high":4428,"low":4429,"close":4430},721.25,724.87,720.47,720.65,{"symbol":3961,"time":558,"open":4432,"high":4433,"low":4434,"close":4435},714.63,719.79,710.45,718.66,{"symbol":3961,"time":563,"open":4437,"high":4438,"low":4439,"close":4440},711,712.2,708.37,711.58,{"symbol":3961,"time":568,"open":4442,"high":4443,"low":4444,"close":4445},711.82,712.88,709.25,711.69,{"symbol":3961,"time":573,"open":4447,"high":4448,"low":4449,"close":4450},713.17,715.63,712.3,715.17,{"symbol":3961,"time":578,"open":4452,"high":4453,"low":4454,"close":4455},710.75,714.47,709.01,713.94,{"symbol":3961,"time":583,"open":4457,"high":4458,"low":4459,"close":4460},709.5,712.36,702.28,708.45,{"symbol":3961,"time":588,"open":4462,"high":4463,"low":4464,"close":4465},709.15,711.45,708.22,711.21,{"symbol":3961,"time":592,"open":4467,"high":4468,"low":4469,"close":4470},710.28,711.28,702.64,704.08,{"symbol":3961,"time":598,"open":4472,"high":4473,"low":4474,"close":4475},708.78,709.91,706.14,708.72,{"symbol":3961,"time":603,"open":4474,"high":4477,"low":4478,"close":4479},712.39,705.76,710.14,{"symbol":3961,"time":607,"open":4481,"high":4482,"low":4483,"close":4484},701.06,702.78,698.53,701.66,{"symbol":3961,"time":612,"open":4486,"high":4487,"low":4488,"close":4489},695.26,700.28,694.2,699.94,{"symbol":3961,"time":618,"open":4491,"high":4492,"low":4493,"close":4494},687.69,694.58,687.66,694.46,{"symbol":3961,"time":624,"open":4496,"high":4497,"low":4498,"close":4499},677.41,686.3,676.58,686.1,{"symbol":3961,"time":630,"open":4501,"high":4502,"low":4503,"close":4504},681.32,682.03,678.45,679.46,{"symbol":3961,"time":635,"open":4506,"high":4507,"low":4508,"close":4509},674.84,681.16,673.77,679.91,{"symbol":3961,"time":641,"open":4511,"high":4512,"low":4513,"close":4514},676.39,677.08,671.46,676.01,{"symbol":3961,"time":647,"open":4516,"high":4517,"low":4518,"close":4519},656.65,659.61,651.06,659.22,{"symbol":3961,"time":653,"open":4521,"high":4522,"low":4523,"close":4524},655.86,659.72,655.52,658.93,{"symbol":3961,"time":658,"open":4526,"high":4527,"low":4528,"close":4529},646.42,658.2,645.11,655.83,{"symbol":3961,"time":664,"open":4531,"high":4532,"low":4533,"close":4534},653.9,658.52,653,655.24,{"symbol":3961,"time":670,"open":4536,"high":4537,"low":4538,"close":4539},638.94,651.54,637.98,650.34,{"symbol":3961,"time":675,"open":4541,"high":4542,"low":4543,"close":4544},640.11,640.37,629.28,631.97,{"symbol":3961,"time":679,"open":4546,"high":4547,"low":4548,"close":4549},642.5,642.66,633.11,634.09,{"symbol":3961,"time":684,"open":4551,"high":4552,"low":4553,"close":4554},652.06,654.85,644.82,645.09,{"symbol":3961,"time":690,"open":4556,"high":4557,"low":4558,"close":4559},658.67,660.89,654.24,656.82,{"symbol":3961,"time":696,"open":4561,"high":4562,"low":4563,"close":4564},651.32,657.03,649.88,653.18,{"symbol":3961,"time":700,"open":4566,"high":4567,"low":4568,"close":4569},658.07,662.62,653.94,655.38,{"symbol":3961,"time":706,"open":4571,"high":4572,"low":4573,"close":4574},656.51,656.69,644.72,648.57,{"symbol":3961,"time":711,"open":4576,"high":4577,"low":4578,"close":4579},656.97,662.98,655.17,659.8,{"symbol":3961,"time":716,"open":4581,"high":4582,"low":4583,"close":4584},668.36,669.72,661.19,661.43,{"symbol":3961,"time":722,"open":4586,"high":4587,"low":4588,"close":4589},672.39,674.44,669.7,670.79,{"symbol":3961,"time":727,"open":4591,"high":4592,"low":4593,"close":4594},668.38,672.07,667.12,669.03,{"symbol":3961,"time":733,"open":4596,"high":4597,"low":4598,"close":4599},669.27,672.34,661.36,662.29,{"symbol":3961,"time":739,"open":4601,"high":4602,"low":4603,"close":4604},671.16,671.65,665.87,666.06,{"symbol":3961,"time":745,"open":4606,"high":4607,"low":4608,"close":4609},677.58,680.08,673.34,676.33,{"symbol":3961,"time":751,"open":4611,"high":4612,"low":4613,"close":4614},677.72,683.36,674.76,677.18,{"symbol":3961,"time":757,"open":4616,"high":4617,"low":4618,"close":4619},666.39,679.92,662.39,678.27,{"symbol":3961,"time":763,"open":4621,"high":4622,"low":4623,"close":4624},673.41,676.11,669.76,672.38,{"symbol":3961,"time":768,"open":4626,"high":4627,"low":4628,"close":4629},682.08,685.53,675.61,681.31,{"symbol":3961,"time":774,"open":4631,"high":4632,"low":4633,"close":4634},681.63,687.09,679.62,685.13,{"symbol":3961,"time":780,"open":4636,"high":4637,"low":4638,"close":4639},675.06,682.61,669.66,680.33,{"symbol":3961,"time":786,"open":4641,"high":4642,"low":4643,"close":4644},678.7,688.62,678.02,686.38,{"symbol":3961,"time":792,"open":4646,"high":4647,"low":4648,"close":4649},683.09,686.86,681.64,685.99,{"symbol":3961,"time":797,"open":4651,"high":4652,"low":4653,"close":4654},693.28,693.3,684.35,689.3,{"symbol":3961,"time":803,"open":4656,"high":4657,"low":4658,"close":4659},690.18,693.68,690.1,693.15,{"symbol":3961,"time":809,"open":4661,"high":4662,"low":4663,"close":4664},681.9,688.35,680,687.35,{"symbol":3961,"time":815,"open":4666,"high":4667,"low":4668,"close":4669},687.83,690,680.37,682.39,{"symbol":3961,"time":821,"open":4671,"high":4672,"low":4673,"close":4674},682.32,690.06,681.73,689.43,{"symbol":3961,"time":827,"open":4676,"high":4677,"low":4678,"close":4679},683.84,686.18,681.55,684.48,{"symbol":3961,"time":833,"open":4681,"high":4682,"low":4683,"close":4684},684.02,689.15,682.83,686.29,{"symbol":3961,"time":839,"open":4686,"high":4687,"low":4688,"close":4689},680.14,684.94,675.78,682.85,{"symbol":3961,"time":844,"open":4691,"high":4692,"low":4693,"close":4694},681.69,686.28,677.52,681.75,{"symbol":3961,"time":850,"open":4696,"high":4697,"low":4668,"close":4698},694.24,695.35,681.27,{"symbol":3961,"time":856,"open":4700,"high":4701,"low":4702,"close":4703},696.39,697.14,689.18,691.96,{"symbol":3961,"time":862,"open":4705,"high":4706,"low":4707,"close":4708},694.95,696.54,691.66,692.12,{"symbol":3961,"time":868,"open":4710,"high":4711,"low":4712,"close":4713},689.42,695.87,688.34,693.95,{"symbol":3961,"time":874,"open":4715,"high":4716,"low":4717,"close":4718},681.46,692.31,680.85,690.62,{"symbol":3961,"time":880,"open":4720,"high":4721,"low":4722,"close":4723},680.94,683.69,675.79,677.62,{"symbol":3961,"time":885,"open":4725,"high":4726,"low":4727,"close":4728},690.35,691.45,681.76,686.19,{"symbol":3961,"time":891,"open":4730,"high":4731,"low":4732,"close":4733},696.21,696.96,684.03,689.53,{"symbol":3961,"time":896,"open":4735,"high":4736,"low":4710,"close":4737},689.58,696.93,695.41,{"symbol":3961,"time":902,"open":4739,"high":4740,"low":4741,"close":4742},691.79,694.21,687.12,691.97,{"symbol":3961,"time":908,"open":4700,"high":4744,"low":4745,"close":4746},697.06,684.83,694.04,{"symbol":3961,"time":914,"open":4748,"high":4749,"low":4750,"close":4751},697.05,697.84,693.94,695.42,{"symbol":3961,"time":920,"open":4753,"high":4754,"low":4755,"close":4756},694.18,696.53,693.57,695.49,{"symbol":3961,"time":925,"open":4758,"high":4759,"low":4760,"close":4761},690.49,694.13,689.92,692.73,{"symbol":3961,"time":930,"open":4763,"high":4764,"low":4765,"close":4766},688.15,690.96,687.16,689.23,{"symbol":3961,"time":936,"open":4768,"high":4769,"low":4770,"close":4771},689.85,691.13,686.92,688.98,{"symbol":3961,"time":942,"open":4773,"high":4774,"low":4775,"close":4776},679.65,688.74,678.13,685.4,{"symbol":3961,"time":947,"open":4778,"high":4779,"low":4780,"close":4606},681.49,684.77,676.57,{"symbol":3961,"time":953,"open":4782,"high":4783,"low":4658,"close":4707},693.66,694.25,{"symbol":3961,"time":959,"open":4785,"high":4786,"low":4787,"close":4788},694.57,695.45,691.25,692.24,{"symbol":3961,"time":965,"open":4790,"high":4791,"low":4792,"close":4793},691,691.72,686.04,690.36,{"symbol":3961,"time":971,"open":4756,"high":4795,"low":4796,"close":4797},696.09,691.35,693.77,{"symbol":3961,"time":977,"open":4799,"high":4795,"low":4800,"close":4801},690.68,690.63,695.16,{"symbol":3961,"time":983,"open":4800,"high":4803,"low":4702,"close":4804},695.31,694.07,{"symbol":3961,"time":988,"open":4806,"high":4718,"low":4807,"close":4808},688.82,687.49,689.51,{"symbol":3961,"time":993,"open":4810,"high":4811,"low":4812,"close":4735},692.19,693.96,689.32,{"symbol":3961,"time":996,"open":4814,"high":4815,"low":4816,"close":4817},687.93,692.32,687.78,691.81,{"symbol":3961,"time":1002,"open":4819,"high":4674,"low":4644,"close":4820},686.54,687.72,{"symbol":3961,"time":1008,"open":4822,"high":4823,"low":4824,"close":4825},685.71,686.87,679.82,683.17,{"symbol":3961,"time":1014,"open":4827,"high":4828,"low":4829,"close":4830},687.14,687.36,681.71,681.92,{"symbol":3961,"time":1020,"open":4832,"high":4833,"low":4834,"close":4835},687.45,688.56,686.58,687.01,{"symbol":3961,"time":1026,"open":4837,"high":4838,"low":4839,"close":4840},687.54,689.2,686.07,687.85,{"symbol":3961,"time":1032,"open":4842,"high":4707,"low":4843,"close":4844},690.64,689.27,690.31,{"symbol":3961,"time":1038,"open":4846,"high":4847,"low":4848,"close":4849},687.95,690.83,687.8,690.38,{"symbol":3961,"time":1044,"open":4851,"high":4852,"low":4853,"close":4854},683.92,688.2,683.87,687.96,{"symbol":3961,"time":1050,"open":4856,"high":4857,"low":4858,"close":4745},683.94,685.36,680.59,{"symbol":3961,"time":1055,"open":4860,"high":4861,"low":4862,"close":4858},676.59,681.09,676.47,{"symbol":3961,"time":1061,"open":4864,"high":4865,"low":4866,"close":4862},677.6,680.74,674.9,{"symbol":3961,"time":1065,"open":4868,"high":4869,"low":4870,"close":4871},679.89,680.44,671.2,671.4,{"symbol":3961,"time":1070,"open":4873,"high":4874,"low":4875,"close":4876},679.23,681.08,674.98,678.87,{"symbol":3961,"time":1076,"open":4878,"high":4879,"low":4880,"close":4881},685.74,685.76,679.25,680.73,{"symbol":3961,"time":1082,"open":4883,"high":4884,"low":4885,"close":4727},688.17,688.88,679.17,{"symbol":3961,"time":1086,"open":4887,"high":4888,"low":4889,"close":4890},685.14,689.25,682.17,689.17,{"symbol":3961,"time":1092,"open":4892,"high":4893,"low":4629,"close":4894},682.56,688.97,687.57,{"symbol":3961,"time":1097,"open":4896,"high":4897,"low":4898,"close":4899},683.15,685.39,682.59,683.04,{"symbol":3961,"time":1103,"open":4901,"high":4902,"low":4903,"close":4904},686.59,686.64,681.57,683.63,{"symbol":3961,"time":1108,"open":4906,"high":4907,"low":4908,"close":4909},685.47,688.39,684.58,685.69,{"symbol":3961,"time":1114,"open":4911,"high":4912,"low":4913,"close":4914},685.3,685.37,681.34,684.39,{"symbol":3961,"time":1120,"open":4916,"high":4917,"low":4918,"close":4919},680.57,684.91,679.69,683.89,{"symbol":3961,"time":1125,"open":4830,"high":4921,"low":4922,"close":4923},683.82,679.33,681.53,{"symbol":3961,"time":1131,"open":4925,"high":4926,"low":4927,"close":4928},678.81,682.99,678.74,680.27,{"symbol":3961,"time":1137,"open":4930,"high":4931,"low":4932,"close":4933},680.86,683.67,680.5,683.39,{"symbol":3961,"time":1143,"open":4935,"high":4936,"low":4937,"close":4938},677.63,681.7,676.72,679.68,{"symbol":3961,"time":1149,"open":4940,"high":4941,"low":4942,"close":4943},668.63,676.21,664.48,675.02,{"symbol":3961,"time":1155,"open":4945,"high":4946,"low":4947,"close":4948},662.69,670.06,661.59,668.73,{"symbol":3961,"time":1161,"open":4950,"high":4951,"low":4952,"close":4953},655.05,664.55,650.85,659.03,{"symbol":3961,"time":1167,"open":4955,"high":4956,"low":4957,"close":4958},672.91,675.56,651.89,652.53,{"symbol":3961,"time":1173,"open":4960,"high":4961,"low":4962,"close":4963},660.78,667.34,658.75,662.63,{"symbol":3961,"time":1178,"open":4965,"high":4966,"low":4521,"close":4967},662.1,665.12,660.08,{"symbol":3961,"time":1184,"open":4588,"high":4969,"low":4970,"close":4971},673.71,662.17,665.67,{"symbol":3961,"time":1189,"open":4973,"high":4974,"low":4975,"close":4976},665.38,675.66,663.27,671.93,{"symbol":3961,"time":1195,"open":4932,"high":4930,"low":4978,"close":4979},670.52,672.04,{"symbol":3961,"time":1201,"open":4981,"high":4982,"low":4983,"close":4984},684.79,684.96,680.95,683.38,{"symbol":3961,"time":1206,"open":4986,"high":4987,"low":4988,"close":4989},679.95,683.57,678.73,683,{"symbol":3961,"time":1211,"open":4991,"high":4992,"low":4993,"close":4994},677.24,682.18,675.03,681.44,{"symbol":3961,"time":1217,"open":4996,"high":4997,"low":4998,"close":4999},667.91,671.08,661.21,670.97,{"symbol":3961,"time":1223,"open":4862,"high":5001,"low":5002,"close":5003},677.38,668.72,670.31,{"symbol":3961,"time":1228,"open":4875,"high":4930,"low":5005,"close":4606},674.17,{"symbol":3961,"time":1234,"open":4622,"high":5007,"low":5008,"close":5009},679.96,674.58,675.24,{"symbol":3961,"time":1240,"open":5011,"high":5012,"low":5013,"close":5014},685.67,685.8,679.94,683.34,{"symbol":3961,"time":1246,"open":5016,"high":5017,"low":5018,"close":5019},685.04,685.08,679.24,682.06,{"symbol":3961,"time":1252,"open":5021,"high":5022,"low":5023,"close":5023},683.9,685.94,679.83,{"symbol":3961,"time":1258,"open":5025,"high":5026,"low":5027,"close":5028},688.72,689.7,682.87,687.39,{"symbol":3961,"time":1264,"open":5030,"high":5031,"low":4745,"close":5032},687.05,688.91,687.06,{"symbol":3961,"time":1268,"open":5034,"high":5035,"low":5036,"close":5037},682.73,685.54,682.12,685.24,{"symbol":3961,"time":1273,"open":5039,"high":5040,"low":5041,"close":5042},676.46,678.47,675.65,677.25,{"symbol":3961,"time":1279,"open":5044,"high":5045,"low":5046,"close":5047},668.12,672.71,667.8,671.76,{"symbol":3961,"time":1284,"open":5049,"high":5049,"low":5050,"close":5046},672,663.3,{"symbol":3961,"time":1288,"open":5052,"high":5053,"low":5054,"close":5055},671.44,672.99,669.98,671.29,{"symbol":3961,"time":1293,"open":5057,"high":5058,"low":5059,"close":5060},667.32,672.21,667.27,671.3,{"symbol":3961,"time":1298,"open":5062,"high":5063,"low":5064,"close":5065},659.5,665.76,658.14,664.39,{"symbol":3961,"time":1304,"open":5067,"high":5068,"low":5069,"close":5070},666.82,668.71,657.11,660.64,{"symbol":3961,"time":1309,"open":5067,"high":5072,"low":4524,"close":5073},670.23,665.17,{"symbol":3961,"time":1315,"open":5075,"high":5076,"low":5077,"close":5078},657.17,665.83,653.17,662.23,{"symbol":3961,"time":1320,"open":5080,"high":5081,"low":5082,"close":5083},660.65,665.13,659.77,663.04,{"symbol":3961,"time":1325,"open":5085,"high":5086,"low":5087,"close":5088},672.13,673.95,652.84,653.02,{"symbol":3961,"time":1330,"open":5090,"high":5091,"low":5092,"close":4601},673.53,673.94,669.21,{"symbol":3961,"time":1335,"open":5094,"high":5095,"low":5096,"close":5097},670.25,673.21,669.42,673.11,{"symbol":3961,"time":1341,"open":5099,"high":5053,"low":5100,"close":5101},672.54,667.67,669.12,{"symbol":3961,"time":1347,"open":5103,"high":5104,"low":5105,"close":5106},671.62,672.51,669.46,671.61,{"symbol":3961,"time":1352,"open":5108,"high":5109,"low":5110,"close":5092},669.99,672.68,668.16,{"symbol":3961,"time":1357,"open":5112,"high":5113,"low":5114,"close":5115},670.45,670.57,666.78,669.22,{"symbol":3961,"time":1363,"open":5117,"high":5118,"low":5119,"close":5120},663.17,669.37,663.06,668.45,{"symbol":3961,"time":1368,"open":5122,"high":5123,"low":5124,"close":5125},662.93,666.65,661.61,666.18,{"symbol":3961,"time":1372,"open":5127,"high":5128,"low":5129,"close":5130},664.36,665.28,661.86,663.68,{"symbol":3961,"time":1378,"open":5132,"high":5133,"low":5134,"close":5135},659.51,662.37,657.88,661.82,{"symbol":3961,"time":1382,"open":5137,"high":5138,"low":5139,"close":5140},657.94,659.41,654.41,658.05,{"symbol":3961,"time":1388,"open":5142,"high":5143,"low":5144,"close":5145},664.51,664.61,659.67,661.1,{"symbol":3961,"time":1393,"open":5147,"high":4961,"low":5148,"close":5149},666.72,661.98,663.21,{"symbol":3961,"time":1398,"open":5151,"high":5152,"low":4970,"close":5153},662.2,667.29,666.84,{"symbol":3961,"time":1404,"open":5155,"high":4951,"low":5156,"close":5157},662.33,660.37,663.7,{"symbol":3961,"time":1410,"open":5159,"high":5160,"low":5161,"close":5162},661.89,664.89,660.27,662.26,{"symbol":3961,"time":1414,"open":5164,"high":5165,"low":5166,"close":5167},660.01,661.72,654.3,659.18,{"symbol":3961,"time":1420,"open":5169,"high":5170,"low":5171,"close":5172},661.47,661.78,659.21,660,{"symbol":3961,"time":1424,"open":5174,"high":5175,"low":5176,"close":5177},659.64,661.04,659.34,660.91,{"symbol":3961,"time":1429,"open":5179,"high":5180,"low":5181,"close":5182},657.6,659.11,656.9,657.41,{"symbol":3961,"time":1434,"open":5184,"high":5185,"low":5186,"close":5187},654.18,658.33,653.59,657.63,{"symbol":3961,"time":1440,"open":5189,"high":5190,"low":5191,"close":5192},653.62,654.55,650.63,652.21,{"symbol":3961,"time":1444,"open":5194,"high":5195,"low":5196,"close":5197},648.97,650.86,647.22,650.33,{"symbol":3961,"time":1450,"open":5199,"high":5200,"low":5201,"close":5202},648.62,649.84,647.23,648.83,{"symbol":3961,"time":1456,"open":5204,"high":5192,"low":5205,"close":5206},651.48,643.33,647.24,{"symbol":3961,"time":1462,"open":5208,"high":5209,"low":5210,"close":5211},644.42,649.15,643.51,649.12,{"symbol":3961,"time":1468,"open":5213,"high":5214,"low":5215,"close":5216},642.67,644.21,640.46,643.74,{"symbol":3961,"time":1473,"open":5218,"high":5219,"low":5220,"close":5221},637.5,640.49,634.92,640.27,{"symbol":3961,"time":1479,"open":5223,"high":5224,"low":5225,"close":5226},647.47,647.84,643.14,645.05,{"symbol":3961,"time":1484,"open":5206,"high":5228,"low":5229,"close":5230},649.48,645.34,648.92,{"symbol":3961,"time":1488,"open":5232,"high":5233,"low":5208,"close":5234},644.57,647.37,646.63,[5236,5242,5245,5248,5251,5253,5255,5257,5259,5261,5264,5266,5268,5270,5273,5275,5278,5280,5282,5284,5286,5288,5290,5291,5293,5295,5297,5299,5301,5303,5305,5307,5309,5311,5313,5315,5317,5319,5321,5323,5325,5327,5329,5331,5333,5335,5337,5338,5340,5342,5344,5346,5348,5350,5352,5354],{"time":51,"symbol":5,"current_signal":5237,"signal_change":5238,"signal_type":5239,"trading_system":5240,"datetime":5241},"False","True","BEARISH","MACD","2026-09-10 00:00:00",{"time":62,"symbol":5,"current_signal":5237,"signal_change":5238,"signal_type":5239,"trading_system":5243,"datetime":5244},"RSI","2026-09-08 00:00:00",{"time":92,"symbol":5,"current_signal":5238,"signal_change":5238,"signal_type":5246,"trading_system":5240,"datetime":5247},"BULLISH","2026-08-31 00:00:00",{"time":103,"symbol":5,"current_signal":5238,"signal_change":5238,"signal_type":5246,"trading_system":5249,"datetime":5250},"CCI","2026-08-27 00:00:00",{"time":139,"symbol":5,"current_signal":5238,"signal_change":5238,"signal_type":5246,"trading_system":5243,"datetime":5252},"2026-08-19 00:00:00",{"time":167,"symbol":5,"current_signal":5237,"signal_change":5238,"signal_type":5239,"trading_system":5249,"datetime":5254},"2026-08-12 00:00:00",{"time":177,"symbol":5,"current_signal":5237,"signal_change":5238,"signal_type":5239,"trading_system":5240,"datetime":5256},"2026-08-10 00:00:00",{"time":222,"symbol":5,"current_signal":5238,"signal_change":5238,"signal_type":5246,"trading_system":5240,"datetime":5258},"2026-07-29 00:00:00",{"time":244,"symbol":5,"current_signal":5237,"signal_change":5238,"signal_type":5239,"trading_system":5240,"datetime":5260},"2026-07-23 00:00:00",{"time":282,"symbol":5,"current_signal":5238,"signal_change":5238,"signal_type":5246,"trading_system":5262,"datetime":5263},"ADX","2026-07-13 00:00:00",{"time":286,"symbol":5,"current_signal":5238,"signal_change":5238,"signal_type":5246,"trading_system":5240,"datetime":5265},"2026-07-10 00:00:00",{"time":296,"symbol":5,"current_signal":5237,"signal_change":5238,"signal_type":5239,"trading_system":5240,"datetime":5267},"2026-07-08 00:00:00",{"time":302,"symbol":5,"current_signal":5237,"signal_change":5238,"signal_type":5239,"trading_system":5262,"datetime":5269},"2026-07-07 00:00:00",{"time":326,"symbol":5,"current_signal":5238,"signal_change":5238,"signal_type":5246,"trading_system":5271,"datetime":5272},"MA","2026-06-30 00:00:00",{"time":379,"symbol":5,"current_signal":5237,"signal_change":5238,"signal_type":5239,"trading_system":5243,"datetime":5274},"2026-06-16 00:00:00",{"time":396,"symbol":5,"current_signal":5238,"signal_change":5238,"signal_type":5246,"trading_system":5276,"datetime":5277},"BollingerBands","2026-06-11 00:00:00",{"time":407,"symbol":5,"current_signal":5238,"signal_change":5238,"signal_type":5246,"trading_system":5249,"datetime":5279},"2026-06-09 00:00:00",{"time":434,"symbol":5,"current_signal":5237,"signal_change":5238,"signal_type":5239,"trading_system":5262,"datetime":5281},"2026-06-02 00:00:00",{"time":440,"symbol":5,"current_signal":5238,"signal_change":5238,"signal_type":5246,"trading_system":5262,"datetime":5283},"2026-06-01 00:00:00",{"time":469,"symbol":5,"current_signal":5238,"signal_change":5238,"signal_type":5246,"trading_system":5240,"datetime":5285},"2026-05-22 00:00:00",{"time":519,"symbol":5,"current_signal":5237,"signal_change":5238,"signal_type":5239,"trading_system":5240,"datetime":5287},"2026-05-11 00:00:00",{"time":535,"symbol":5,"current_signal":5238,"signal_change":5238,"signal_type":5246,"trading_system":5240,"datetime":5289},"2026-05-06 00:00:00",{"time":535,"symbol":5,"current_signal":5237,"signal_change":5238,"signal_type":5239,"trading_system":5262,"datetime":5289},{"time":563,"symbol":5,"current_signal":5237,"signal_change":5238,"signal_type":5239,"trading_system":5240,"datetime":5292},"2026-04-29 00:00:00",{"time":568,"symbol":5,"current_signal":5237,"signal_change":5238,"signal_type":5239,"trading_system":5249,"datetime":5294},"2026-04-28 00:00:00",{"time":603,"symbol":5,"current_signal":5238,"signal_change":5238,"signal_type":5246,"trading_system":5249,"datetime":5296},"2026-04-17 00:00:00",{"time":612,"symbol":5,"current_signal":5238,"signal_change":5238,"signal_type":5246,"trading_system":5262,"datetime":5298},"2026-04-15 00:00:00",{"time":653,"symbol":5,"current_signal":5238,"signal_change":5238,"signal_type":5246,"trading_system":5240,"datetime":5300},"2026-04-06 00:00:00",{"time":658,"symbol":5,"current_signal":5238,"signal_change":5238,"signal_type":5246,"trading_system":5243,"datetime":5302},"2026-04-02 00:00:00",{"time":716,"symbol":5,"current_signal":5237,"signal_change":5238,"signal_type":5239,"trading_system":5271,"datetime":5304},"2026-03-18 00:00:00",{"time":739,"symbol":5,"current_signal":5237,"signal_change":5238,"signal_type":5239,"trading_system":5276,"datetime":5306},"2026-03-12 00:00:00",{"time":763,"symbol":5,"current_signal":5237,"signal_change":5238,"signal_type":5239,"trading_system":5249,"datetime":5308},"2026-03-06 00:00:00",{"time":768,"symbol":5,"current_signal":5237,"signal_change":5238,"signal_type":5239,"trading_system":5262,"datetime":5310},"2026-03-05 00:00:00",{"time":780,"symbol":5,"current_signal":5237,"signal_change":5238,"signal_type":5239,"trading_system":5240,"datetime":5312},"2026-03-03 00:00:00",{"time":815,"symbol":5,"current_signal":5238,"signal_change":5238,"signal_type":5246,"trading_system":5240,"datetime":5314},"2026-02-23 00:00:00",{"time":821,"symbol":5,"current_signal":5237,"signal_change":5238,"signal_type":5239,"trading_system":5240,"datetime":5316},"2026-02-20 00:00:00",{"time":827,"symbol":5,"current_signal":5238,"signal_change":5238,"signal_type":5246,"trading_system":5240,"datetime":5318},"2026-02-19 00:00:00",{"time":891,"symbol":5,"current_signal":5238,"signal_change":5238,"signal_type":5246,"trading_system":5262,"datetime":5320},"2026-02-03 00:00:00",{"time":896,"symbol":5,"current_signal":5237,"signal_change":5238,"signal_type":5239,"trading_system":5262,"datetime":5322},"2026-02-02 00:00:00",{"time":947,"symbol":5,"current_signal":5237,"signal_change":5238,"signal_type":5239,"trading_system":5240,"datetime":5324},"2026-01-20 00:00:00",{"time":977,"symbol":5,"current_signal":5238,"signal_change":5238,"signal_type":5246,"trading_system":5240,"datetime":5326},"2026-01-12 00:00:00",{"time":1026,"symbol":5,"current_signal":5237,"signal_change":5238,"signal_type":5239,"trading_system":5240,"datetime":5328},"2025-12-29 00:00:00",{"time":1125,"symbol":5,"current_signal":5237,"signal_change":5238,"signal_type":5239,"trading_system":5243,"datetime":5330},"2025-12-02 00:00:00",{"time":1137,"symbol":5,"current_signal":5238,"signal_change":5238,"signal_type":5246,"trading_system":5271,"datetime":5332},"2025-11-28 00:00:00",{"time":1143,"symbol":5,"current_signal":5238,"signal_change":5238,"signal_type":5246,"trading_system":5276,"datetime":5334},"2025-11-26 00:00:00",{"time":1149,"symbol":5,"current_signal":5238,"signal_change":5238,"signal_type":5246,"trading_system":5262,"datetime":5336},"2025-11-25 00:00:00",{"time":1149,"symbol":5,"current_signal":5238,"signal_change":5238,"signal_type":5246,"trading_system":5249,"datetime":5336},{"time":1155,"symbol":5,"current_signal":5237,"signal_change":5238,"signal_type":5239,"trading_system":5262,"datetime":5339},"2025-11-24 00:00:00",{"time":1161,"symbol":5,"current_signal":5238,"signal_change":5238,"signal_type":5246,"trading_system":5262,"datetime":5341},"2025-11-21 00:00:00",{"time":1206,"symbol":5,"current_signal":5238,"signal_change":5238,"signal_type":5246,"trading_system":5240,"datetime":5343},"2025-11-11 00:00:00",{"time":1223,"symbol":5,"current_signal":5237,"signal_change":5238,"signal_type":5239,"trading_system":5249,"datetime":5345},"2025-11-06 00:00:00",{"time":1246,"symbol":5,"current_signal":5237,"signal_change":5238,"signal_type":5239,"trading_system":5262,"datetime":5347},"2025-10-31 00:00:00",{"time":1252,"symbol":5,"current_signal":5238,"signal_change":5238,"signal_type":5246,"trading_system":5262,"datetime":5349},"2025-10-30 00:00:00",{"time":1258,"symbol":5,"current_signal":5237,"signal_change":5238,"signal_type":5239,"trading_system":5240,"datetime":5351},"2025-10-29 00:00:00",{"time":1309,"symbol":5,"current_signal":5238,"signal_change":5238,"signal_type":5246,"trading_system":5249,"datetime":5353},"2025-10-15 00:00:00",{"time":1320,"symbol":5,"current_signal":5238,"signal_change":5238,"signal_type":5246,"trading_system":5240,"datetime":5355},"2025-10-13 00:00:00",[5357,5363,5369,5374,5379,5384,5390,5396,5401,5406,5411,5416,5421,5426,5431,5436,5441,5446,5451,5456,5461,5466,5471,5476,5481,5486,5491,5496,5501,5506,5511,5516,5522,5527,5533,5539,5545,5550,5556,5562,5568,5574,5580,5586,5592,5597,5603,5609,5615,5621,5626,5632,5638,5644,5650,5655,5661,5667,5673,5679],{"symbol":5,"form":5358,"filingdate":696,"primarydocument":5359,"accessionnumber":5360,"filing_url":5361,"sec_url":5362},"8-K","tm269511d1_8k.htm","0001104659-26-033643","https://www.sec.gov/Archives/edgar/data/29534/000110465926033643/tm269511d1_8k.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465926033643/0001104659-26-033643-index.htm",{"symbol":5,"form":5364,"filingdate":706,"primarydocument":5365,"accessionnumber":5366,"filing_url":5367,"sec_url":5368},"10-K","dg-20260130x10k.htm","0001104659-26-032325","https://www.sec.gov/Archives/edgar/data/29534/000110465926032325/dg-20260130x10k.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465926032325/0001104659-26-032325-index.htm",{"symbol":5,"form":5358,"filingdate":739,"primarydocument":5370,"accessionnumber":5371,"filing_url":5372,"sec_url":5373},"tm268519d1_8k.htm","0001104659-26-026697","https://www.sec.gov/Archives/edgar/data/29534/000110465926026697/tm268519d1_8k.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465926026697/0001104659-26-026697-index.htm",{"symbol":5,"form":5358,"filingdate":891,"primarydocument":5375,"accessionnumber":5376,"filing_url":5377,"sec_url":5378},"tm264806d1_8k.htm","0001104659-26-009777","https://www.sec.gov/Archives/edgar/data/29534/000110465926009777/tm264806d1_8k.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465926009777/0001104659-26-009777-index.htm",{"symbol":5,"form":5358,"filingdate":1114,"primarydocument":5380,"accessionnumber":5381,"filing_url":5382,"sec_url":5383},"tm2532496d1_8k.htm","0001104659-25-118286","https://www.sec.gov/Archives/edgar/data/29534/000110465925118286/tm2532496d1_8k.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465925118286/0001104659-25-118286-index.htm",{"symbol":5,"form":5385,"filingdate":1114,"primarydocument":5386,"accessionnumber":5387,"filing_url":5388,"sec_url":5389},"10-Q","dg-20251031x10q.htm","0001104659-25-118289","https://www.sec.gov/Archives/edgar/data/29534/000110465925118289/dg-20251031x10q.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465925118289/0001104659-25-118289-index.htm",{"symbol":5,"form":5391,"filingdate":1184,"primarydocument":5392,"accessionnumber":5393,"filing_url":5394,"sec_url":5395},"8-K/A","tm2531391d1_8ka.htm","0001104659-25-113199","https://www.sec.gov/Archives/edgar/data/29534/000110465925113199/tm2531391d1_8ka.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465925113199/0001104659-25-113199-index.htm",{"symbol":5,"form":5358,"filingdate":1195,"primarydocument":5397,"accessionnumber":5398,"filing_url":5399,"sec_url":5400},"tm2530935d1_8k.htm","0001104659-25-111359","https://www.sec.gov/Archives/edgar/data/29534/000110465925111359/tm2530935d1_8k.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465925111359/0001104659-25-111359-index.htm",{"symbol":5,"form":5385,"filingdate":1484,"primarydocument":5402,"accessionnumber":5403,"filing_url":5404,"sec_url":5405},"dg-20250801x10q.htm","0001558370-25-011786","https://www.sec.gov/Archives/edgar/data/29534/000155837025011786/dg-20250801x10q.htm","https://www.sec.gov/Archives/edgar/data/29534/000155837025011786/0001558370-25-011786-index.htm",{"symbol":5,"form":5358,"filingdate":1484,"primarydocument":5407,"accessionnumber":5408,"filing_url":5409,"sec_url":5410},"tm2524307d1_8k.htm","0001104659-25-084297","https://www.sec.gov/Archives/edgar/data/29534/000110465925084297/tm2524307d1_8k.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465925084297/0001104659-25-084297-index.htm",{"symbol":5,"form":5358,"filingdate":1515,"primarydocument":5412,"accessionnumber":5413,"filing_url":5414,"sec_url":5415},"tm2523805d1_8k.htm","0001104659-25-080921","https://www.sec.gov/Archives/edgar/data/29534/000110465925080921/tm2523805d1_8k.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465925080921/0001104659-25-080921-index.htm",{"symbol":5,"form":5358,"filingdate":1639,"primarydocument":5417,"accessionnumber":5418,"filing_url":5419,"sec_url":5420},"tm2521005d1_8k.htm","0001104659-25-068367","https://www.sec.gov/Archives/edgar/data/29534/000110465925068367/tm2521005d1_8k.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465925068367/0001104659-25-068367-index.htm",{"symbol":5,"form":5385,"filingdate":1779,"primarydocument":5422,"accessionnumber":5423,"filing_url":5424,"sec_url":5425},"dg-20250502x10q.htm","0001558370-25-008354","https://www.sec.gov/Archives/edgar/data/29534/000155837025008354/dg-20250502x10q.htm","https://www.sec.gov/Archives/edgar/data/29534/000155837025008354/0001558370-25-008354-index.htm",{"symbol":5,"form":5358,"filingdate":1779,"primarydocument":5427,"accessionnumber":5428,"filing_url":5429,"sec_url":5430},"tm2516684d1_8k.htm","0001104659-25-055706","https://www.sec.gov/Archives/edgar/data/29534/000110465925055706/tm2516684d1_8k.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465925055706/0001104659-25-055706-index.htm",{"symbol":5,"form":5364,"filingdate":2047,"primarydocument":5432,"accessionnumber":5433,"filing_url":5434,"sec_url":5435},"dg-20250131x10k.htm","0001558370-25-003413","https://www.sec.gov/Archives/edgar/data/29534/000155837025003413/dg-20250131x10k.htm","https://www.sec.gov/Archives/edgar/data/29534/000155837025003413/0001558370-25-003413-index.htm",{"symbol":5,"form":5358,"filingdate":2081,"primarydocument":5437,"accessionnumber":5438,"filing_url":5439,"sec_url":5440},"tm258818d1_8k.htm","0001104659-25-023210","https://www.sec.gov/Archives/edgar/data/29534/000110465925023210/tm258818d1_8k.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465925023210/0001104659-25-023210-index.htm",{"symbol":5,"form":5358,"filingdate":2438,"primarydocument":5442,"accessionnumber":5443,"filing_url":5444,"sec_url":5445},"tm2429662d1_8k.htm","0001104659-24-125759","https://www.sec.gov/Archives/edgar/data/29534/000110465924125759/tm2429662d1_8k.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465924125759/0001104659-24-125759-index.htm",{"symbol":5,"form":5385,"filingdate":2438,"primarydocument":5447,"accessionnumber":5448,"filing_url":5449,"sec_url":5450},"dg-20241101x10q.htm","0001558370-24-016024","https://www.sec.gov/Archives/edgar/data/29534/000155837024016024/dg-20241101x10q.htm","https://www.sec.gov/Archives/edgar/data/29534/000155837024016024/0001558370-24-016024-index.htm",{"symbol":5,"form":5358,"filingdate":2769,"primarydocument":5452,"accessionnumber":5453,"filing_url":5454,"sec_url":5455},"tm2423136d1_8k.htm","0001104659-24-096418","https://www.sec.gov/Archives/edgar/data/29534/000110465924096418/tm2423136d1_8k.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465924096418/0001104659-24-096418-index.htm",{"symbol":5,"form":5385,"filingdate":2778,"primarydocument":5457,"accessionnumber":5458,"filing_url":5459,"sec_url":5460},"dg-20240802x10q.htm","0001558370-24-012525","https://www.sec.gov/Archives/edgar/data/29534/000155837024012525/dg-20240802x10q.htm","https://www.sec.gov/Archives/edgar/data/29534/000155837024012525/0001558370-24-012525-index.htm",{"symbol":5,"form":5358,"filingdate":2778,"primarydocument":5462,"accessionnumber":5463,"filing_url":5464,"sec_url":5465},"tm2422849d1_8k.htm","0001104659-24-094354","https://www.sec.gov/Archives/edgar/data/29534/000110465924094354/tm2422849d1_8k.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465924094354/0001104659-24-094354-index.htm",{"symbol":5,"form":5358,"filingdate":2832,"primarydocument":5467,"accessionnumber":5468,"filing_url":5469,"sec_url":5470},"tm2421725d1_8k.htm","0001104659-24-089706","https://www.sec.gov/Archives/edgar/data/29534/000110465924089706/tm2421725d1_8k.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465924089706/0001104659-24-089706-index.htm",{"symbol":5,"form":5385,"filingdate":3081,"primarydocument":5472,"accessionnumber":5473,"filing_url":5474,"sec_url":5475},"dg-20240503x10q.htm","0001558370-24-008742","https://www.sec.gov/Archives/edgar/data/29534/000155837024008742/dg-20240503x10q.htm","https://www.sec.gov/Archives/edgar/data/29534/000155837024008742/0001558370-24-008742-index.htm",{"symbol":5,"form":5358,"filingdate":3081,"primarydocument":5477,"accessionnumber":5478,"filing_url":5479,"sec_url":5480},"tm2415834d1_8k.htm","0001104659-24-066413","https://www.sec.gov/Archives/edgar/data/29534/000110465924066413/tm2415834d1_8k.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465924066413/0001104659-24-066413-index.htm",{"symbol":5,"form":5358,"filingdate":3275,"primarydocument":5482,"accessionnumber":5483,"filing_url":5484,"sec_url":5485},"tm2410393d1_8k.htm","0001104659-24-044761","https://www.sec.gov/Archives/edgar/data/29534/000110465924044761/tm2410393d1_8k.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465924044761/0001104659-24-044761-index.htm",{"symbol":5,"form":5364,"filingdate":3324,"primarydocument":5487,"accessionnumber":5488,"filing_url":5489,"sec_url":5490},"dg-20240202x10k.htm","0001558370-24-003813","https://www.sec.gov/Archives/edgar/data/29534/000155837024003813/dg-20240202x10k.htm","https://www.sec.gov/Archives/edgar/data/29534/000155837024003813/0001558370-24-003813-index.htm",{"symbol":5,"form":5358,"filingdate":3361,"primarydocument":5492,"accessionnumber":5493,"filing_url":5494,"sec_url":5495},"tm247873d1_8k.htm","0001104659-24-034202","https://www.sec.gov/Archives/edgar/data/29534/000110465924034202/tm247873d1_8k.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465924034202/0001104659-24-034202-index.htm",{"symbol":5,"form":5358,"filingdate":3469,"primarydocument":5497,"accessionnumber":5498,"filing_url":5499,"sec_url":5500},"tm246105d1_8k.htm","0001104659-24-023979","https://www.sec.gov/Archives/edgar/data/29534/000110465924023979/tm246105d1_8k.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465924023979/0001104659-24-023979-index.htm",{"symbol":5,"form":5385,"filingdate":3707,"primarydocument":5502,"accessionnumber":5503,"filing_url":5504,"sec_url":5505},"dg-20231103x10q.htm","0001558370-23-019576","https://www.sec.gov/Archives/edgar/data/29534/000155837023019576/dg-20231103x10q.htm","https://www.sec.gov/Archives/edgar/data/29534/000155837023019576/0001558370-23-019576-index.htm",{"symbol":5,"form":5358,"filingdate":3707,"primarydocument":5507,"accessionnumber":5508,"filing_url":5509,"sec_url":5510},"a53867476.htm","0001157523-23-001801","https://www.sec.gov/Archives/edgar/data/29534/000115752323001801/a53867476.htm","https://www.sec.gov/Archives/edgar/data/29534/000115752323001801/0001157523-23-001801-index.htm",{"symbol":5,"form":5358,"filingdate":3888,"primarydocument":5512,"accessionnumber":5513,"filing_url":5514,"sec_url":5515},"tm2328316d1_8k.htm","0001104659-23-108865","https://www.sec.gov/Archives/edgar/data/29534/000110465923108865/tm2328316d1_8k.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465923108865/0001104659-23-108865-index.htm",{"symbol":5,"form":5358,"filingdate":5517,"primarydocument":5518,"accessionnumber":5519,"filing_url":5520,"sec_url":5521},"2023-08-31","a53546712.htm","0001157523-23-001382","https://www.sec.gov/Archives/edgar/data/29534/000115752323001382/a53546712.htm","https://www.sec.gov/Archives/edgar/data/29534/000115752323001382/0001157523-23-001382-index.htm",{"symbol":5,"form":5385,"filingdate":5517,"primarydocument":5523,"accessionnumber":5524,"filing_url":5525,"sec_url":5526},"dg-20230804x10q.htm","0001558370-23-015376","https://www.sec.gov/Archives/edgar/data/29534/000155837023015376/dg-20230804x10q.htm","https://www.sec.gov/Archives/edgar/data/29534/000155837023015376/0001558370-23-015376-index.htm",{"symbol":5,"form":5358,"filingdate":5528,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"2023-06-29","a53437250.htm","0001157523-23-001054","https://www.sec.gov/Archives/edgar/data/29534/000115752323001054/a53437250.htm","https://www.sec.gov/Archives/edgar/data/29534/000115752323001054/0001157523-23-001054-index.htm",{"symbol":5,"form":5358,"filingdate":5534,"primarydocument":5535,"accessionnumber":5536,"filing_url":5537,"sec_url":5538},"2023-06-07","tm2317629d7_8k.htm","0001104659-23-068957","https://www.sec.gov/Archives/edgar/data/29534/000110465923068957/tm2317629d7_8k.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465923068957/0001104659-23-068957-index.htm",{"symbol":5,"form":5358,"filingdate":5540,"primarydocument":5541,"accessionnumber":5542,"filing_url":5543,"sec_url":5544},"2023-06-01","a53410626.htm","0001157523-23-000927","https://www.sec.gov/Archives/edgar/data/29534/000115752323000927/a53410626.htm","https://www.sec.gov/Archives/edgar/data/29534/000115752323000927/0001157523-23-000927-index.htm",{"symbol":5,"form":5385,"filingdate":5540,"primarydocument":5546,"accessionnumber":5547,"filing_url":5548,"sec_url":5549},"dg-20230505x10q.htm","0001558370-23-010690","https://www.sec.gov/Archives/edgar/data/29534/000155837023010690/dg-20230505x10q.htm","https://www.sec.gov/Archives/edgar/data/29534/000155837023010690/0001558370-23-010690-index.htm",{"symbol":5,"form":5358,"filingdate":5551,"primarydocument":5552,"accessionnumber":5553,"filing_url":5554,"sec_url":5555},"2023-04-20","tm2313249d1_8k.htm","0001104659-23-047407","https://www.sec.gov/Archives/edgar/data/29534/000110465923047407/tm2313249d1_8k.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465923047407/0001104659-23-047407-index.htm",{"symbol":5,"form":5364,"filingdate":5557,"primarydocument":5558,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"2023-03-24","dg-20230203x10k.htm","0001558370-23-004574","https://www.sec.gov/Archives/edgar/data/29534/000155837023004574/dg-20230203x10k.htm","https://www.sec.gov/Archives/edgar/data/29534/000155837023004574/0001558370-23-004574-index.htm",{"symbol":5,"form":5358,"filingdate":5563,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"2023-03-16","a53362372.htm","0001157523-23-000445","https://www.sec.gov/Archives/edgar/data/29534/000115752323000445/a53362372.htm","https://www.sec.gov/Archives/edgar/data/29534/000115752323000445/0001157523-23-000445-index.htm",{"symbol":5,"form":5358,"filingdate":5569,"primarydocument":5570,"accessionnumber":5571,"filing_url":5572,"sec_url":5573},"2023-02-23","a53339637.htm","0001157523-23-000342","https://www.sec.gov/Archives/edgar/data/29534/000115752323000342/a53339637.htm","https://www.sec.gov/Archives/edgar/data/29534/000115752323000342/0001157523-23-000342-index.htm",{"symbol":5,"form":5358,"filingdate":5575,"primarydocument":5576,"accessionnumber":5577,"filing_url":5578,"sec_url":5579},"2023-02-01","tm235012d1_8k.htm","0001104659-23-009322","https://www.sec.gov/Archives/edgar/data/29534/000110465923009322/tm235012d1_8k.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465923009322/0001104659-23-009322-index.htm",{"symbol":5,"form":5358,"filingdate":5581,"primarydocument":5582,"accessionnumber":5583,"filing_url":5584,"sec_url":5585},"2023-01-30","a53293771.htm","0001157523-23-000118","https://www.sec.gov/Archives/edgar/data/29534/000115752323000118/a53293771.htm","https://www.sec.gov/Archives/edgar/data/29534/000115752323000118/0001157523-23-000118-index.htm",{"symbol":5,"form":5358,"filingdate":5587,"primarydocument":5588,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"2022-12-01","a52989957.htm","0001157523-22-001697","https://www.sec.gov/Archives/edgar/data/29534/000115752322001697/a52989957.htm","https://www.sec.gov/Archives/edgar/data/29534/000115752322001697/0001157523-22-001697-index.htm",{"symbol":5,"form":5385,"filingdate":5587,"primarydocument":5593,"accessionnumber":5594,"filing_url":5595,"sec_url":5596},"dg-20221028x10q.htm","0001558370-22-018302","https://www.sec.gov/Archives/edgar/data/29534/000155837022018302/dg-20221028x10q.htm","https://www.sec.gov/Archives/edgar/data/29534/000155837022018302/0001558370-22-018302-index.htm",{"symbol":5,"form":5358,"filingdate":5598,"primarydocument":5599,"accessionnumber":5600,"filing_url":5601,"sec_url":5602},"2022-10-31","a52956176.htm","0001157523-22-001445","https://www.sec.gov/Archives/edgar/data/29534/000115752322001445/a52956176.htm","https://www.sec.gov/Archives/edgar/data/29534/000115752322001445/0001157523-22-001445-index.htm",{"symbol":5,"form":5358,"filingdate":5604,"primarydocument":5605,"accessionnumber":5606,"filing_url":5607,"sec_url":5608},"2022-09-20","tm2225937d1_8k.htm","0001104659-22-101622","https://www.sec.gov/Archives/edgar/data/29534/000110465922101622/tm2225937d1_8k.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465922101622/0001104659-22-101622-index.htm",{"symbol":5,"form":5358,"filingdate":5610,"primarydocument":5611,"accessionnumber":5612,"filing_url":5613,"sec_url":5614},"2022-09-07","tm2225048d5_8k.htm","0001104659-22-098279","https://www.sec.gov/Archives/edgar/data/29534/000110465922098279/tm2225048d5_8k.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465922098279/0001104659-22-098279-index.htm",{"symbol":5,"form":5358,"filingdate":5616,"primarydocument":5617,"accessionnumber":5618,"filing_url":5619,"sec_url":5620},"2022-08-25","tm2224205d1_8k.htm","0001104659-22-094210","https://www.sec.gov/Archives/edgar/data/29534/000110465922094210/tm2224205d1_8k.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465922094210/0001104659-22-094210-index.htm",{"symbol":5,"form":5385,"filingdate":5616,"primarydocument":5622,"accessionnumber":5623,"filing_url":5624,"sec_url":5625},"dg-20220729x10q.htm","0001558370-22-013950","https://www.sec.gov/Archives/edgar/data/29534/000155837022013950/dg-20220729x10q.htm","https://www.sec.gov/Archives/edgar/data/29534/000155837022013950/0001558370-22-013950-index.htm",{"symbol":5,"form":5358,"filingdate":5627,"primarydocument":5628,"accessionnumber":5629,"filing_url":5630,"sec_url":5631},"2022-07-29","tm2222073d1_8k.htm","0001104659-22-084295","https://www.sec.gov/Archives/edgar/data/29534/000110465922084295/tm2222073d1_8k.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465922084295/0001104659-22-084295-index.htm",{"symbol":5,"form":5358,"filingdate":5633,"primarydocument":5634,"accessionnumber":5635,"filing_url":5636,"sec_url":5637},"2022-07-12","tm2220689d1_8k.htm","0001104659-22-078986","https://www.sec.gov/Archives/edgar/data/29534/000110465922078986/tm2220689d1_8k.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465922078986/0001104659-22-078986-index.htm",{"symbol":5,"form":5358,"filingdate":5639,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"2022-05-31","tm2217086d1_8k.htm","0001104659-22-066561","https://www.sec.gov/Archives/edgar/data/29534/000110465922066561/tm2217086d1_8k.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465922066561/0001104659-22-066561-index.htm",{"symbol":5,"form":5385,"filingdate":5645,"primarydocument":5646,"accessionnumber":5647,"filing_url":5648,"sec_url":5649},"2022-05-26","dg-20220429x10q.htm","0001558370-22-009363","https://www.sec.gov/Archives/edgar/data/29534/000155837022009363/dg-20220429x10q.htm","https://www.sec.gov/Archives/edgar/data/29534/000155837022009363/0001558370-22-009363-index.htm",{"symbol":5,"form":5358,"filingdate":5645,"primarydocument":5651,"accessionnumber":5652,"filing_url":5653,"sec_url":5654},"a52731159.htm","0001157523-22-000695","https://www.sec.gov/Archives/edgar/data/29534/000115752322000695/a52731159.htm","https://www.sec.gov/Archives/edgar/data/29534/000115752322000695/0001157523-22-000695-index.htm",{"symbol":5,"form":5364,"filingdate":5656,"primarydocument":5657,"accessionnumber":5658,"filing_url":5659,"sec_url":5660},"2022-03-18","dg-20220128x10k.htm","0001558370-22-003921","https://www.sec.gov/Archives/edgar/data/29534/000155837022003921/dg-20220128x10k.htm","https://www.sec.gov/Archives/edgar/data/29534/000155837022003921/0001558370-22-003921-index.htm",{"symbol":5,"form":5358,"filingdate":5662,"primarydocument":5663,"accessionnumber":5664,"filing_url":5665,"sec_url":5666},"2022-03-17","a52601261.htm","0001157523-22-000340","https://www.sec.gov/Archives/edgar/data/29534/000115752322000340/a52601261.htm","https://www.sec.gov/Archives/edgar/data/29534/000115752322000340/0001157523-22-000340-index.htm",{"symbol":5,"form":5358,"filingdate":5668,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"2021-12-03","tm2134517d1_8k.htm","0001104659-21-146404","https://www.sec.gov/Archives/edgar/data/29534/000110465921146404/tm2134517d1_8k.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465921146404/0001104659-21-146404-index.htm",{"symbol":5,"form":5385,"filingdate":5674,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"2021-12-02","dg-20211029x10q.htm","0001558370-21-016455","https://www.sec.gov/Archives/edgar/data/29534/000155837021016455/dg-20211029x10q.htm","https://www.sec.gov/Archives/edgar/data/29534/000155837021016455/0001558370-21-016455-index.htm",{"symbol":5,"form":5358,"filingdate":5674,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"a52543526.htm","0001157523-21-001470","https://www.sec.gov/Archives/edgar/data/29534/000115752321001470/a52543526.htm","https://www.sec.gov/Archives/edgar/data/29534/000115752321001470/0001157523-21-001470-index.htm",[5685,5703,5719,5736,5756,5766,5778,5792,5803,5819,5830,5844,5852,5867,5878,5890,5902,5912,5920,5933,5946,5958],{"symbol":5,"accessionnumber":5686,"filingdate":98,"sec_url":5687,"tags":5688,"headline":5691,"summary":5692,"sector":5693,"industry":5694,"date_processed":5695,"impact_score":5696,"exhibits":5697,"isLocked":5702},"0001104659-26-102689","https://www.sec.gov/Archives/edgar/data/29534/000110465926102689/0001104659-26-102689-index.htm",{"events":5689},[5690],"Key Executive Departure","Rhonda M. Taylor to Retire as Executive Vice President and General Counsel","On August 25, 2026, Rhonda M. Taylor, Executive Vice President and General Counsel of Dollar General Corporation, announced her intention to retire from the company. She will transition to a senior advisory role effective December 7, 2026, and remain in this role until at least April 2, 2027.","Trade & Services","Retail-Variety Stores","2026-08-28 10:59:42","HIGH",[5698],{"exhibit_number":5699,"htm_reference":5700,"full_url":5701},"EX-99","tm2624201d1_ex99.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465926102689/tm2624201d1_ex99.htm",false,{"symbol":5,"accessionnumber":5704,"filingdate":103,"sec_url":5705,"tags":5706,"headline":5711,"summary":5712,"sector":5693,"industry":5694,"date_processed":5713,"impact_score":5714,"exhibits":5715,"isLocked":5702},"0001104659-26-101918","https://www.sec.gov/Archives/edgar/data/29534/000110465926101918/0001104659-26-101918-index.htm",{"events":5707},[5708,5709,5710],"Dividend Announced","General Statement","Share Repurchase Program Announced","Dollar General Announces Quarterly Dividend and Fiscal 2026 Outlook","Dollar General Corporation announced a quarterly cash dividend of $0.59 per share, payable on or before October 20, 2026, to shareholders of record on October 6, 2026. The company also provided its fiscal 2026 outlook and plans to resume share repurchases under its existing program during the second half of fiscal 2026.","2026-08-27 10:57:40","MEDIUM",[5716],{"exhibit_number":5699,"htm_reference":5717,"full_url":5718},"tm2623914d1_ex99.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465926101918/tm2623914d1_ex99.htm",{"symbol":5,"accessionnumber":5720,"filingdate":434,"sec_url":5721,"tags":5722,"headline":5729,"summary":5730,"sector":5693,"industry":5694,"date_processed":5731,"impact_score":5714,"exhibits":5732,"isLocked":5702},"0001104659-26-069198","https://www.sec.gov/Archives/edgar/data/29534/000110465926069198/0001104659-26-069198-index.htm",{"events":5723},[5708,5709,5724,5725,5726,5727,5728],"Board Member Appointed","Executive Compensation Detail","Auditor Resignation","Auditor Dismissed","New Auditor Appointed","Dollar General Declares Quarterly Dividend and Reports Q1 2026 Results","Dollar General Corporation announced its financial results for the first quarter of fiscal 2026 and declared a quarterly cash dividend of $0.59 per share. The company also reported on the outcomes of its annual shareholder meeting, including the re-election of its board members and the approval of executive compensation and the appointment of Ernst & Young LLP as the independent auditor. The dividend is payable on or before July 21, 2026, to shareholders of record on July 7, 2026.","2026-06-02 10:54:40",[5733],{"exhibit_number":5699,"htm_reference":5734,"full_url":5735},"tm2616084d1_ex99.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465926069198/tm2616084d1_ex99.htm",{"symbol":5,"accessionnumber":5360,"filingdate":696,"sec_url":5362,"tags":5737,"headline":5741,"summary":5742,"sector":5693,"industry":5694,"date_processed":5743,"impact_score":5696,"exhibits":5744,"isLocked":5702},{"events":5738},[5739,5740,5725],"New CEO Appointed","Executive Employment Agreement","Dollar General Appoints New CEO Jerry W. Fleeman, Jr.","Dollar General Corporation announced on March 20, 2026, that its Board of Directors has approved the hiring of Jerry W. 'JJ' Fleeman, Jr. as the new Chief Executive Officer, effective January 1, 2027. The current CEO, Todd J. Vasos, will continue in his role until the transition date and then serve as Senior Advisor until April 2, 2027. The Board also approved an employment agreement for Mr. Fleeman, which includes a base salary of $1.25 million, annual bonus opportunities, and equity awards. Additionally, a transition agreement was ratified for Mr. Vasos, outlining his continued compensation and benefits until his employment ends on April 2, 2027.","2026-03-24 13:08:43",[5745,5749,5753],{"exhibit_number":5746,"htm_reference":5747,"full_url":5748},"EX-10.1","tm269511d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465926033643/tm269511d1_ex10-1.htm",{"exhibit_number":5750,"htm_reference":5751,"full_url":5752},"EX-10.2","tm269511d1_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465926033643/tm269511d1_ex10-2.htm",{"exhibit_number":5699,"htm_reference":5754,"full_url":5755},"tm269511d1_ex99.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465926033643/tm269511d1_ex99.htm",{"symbol":5,"accessionnumber":5371,"filingdate":739,"sec_url":5373,"tags":5757,"headline":5759,"summary":5760,"sector":5693,"industry":5694,"date_processed":5761,"impact_score":5714,"exhibits":5762,"isLocked":5702},{"events":5758},[5708],"Dollar General Declares Quarterly Dividend of $0.59 Per Share","On March 12, 2026, Dollar General Corporation announced financial results for the fiscal 2025 fourth quarter and full year, and declared a quarterly cash dividend of $0.59 per share on its outstanding common stock, payable on or before April 21, 2026, to shareholders of record on April 7, 2026. The company also provided its fiscal year 2026 outlook and discussed its long-term financial framework in a planned conference call.","2026-03-12 11:05:53",[5763],{"exhibit_number":5699,"htm_reference":5764,"full_url":5765},"tm268519d1_ex99.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465926026697/tm268519d1_ex99.htm",{"symbol":5,"accessionnumber":5376,"filingdate":891,"sec_url":5378,"tags":5767,"headline":5771,"summary":5772,"sector":5693,"industry":5694,"date_processed":5773,"impact_score":5696,"exhibits":5774,"isLocked":5702},{"events":5768},[5769,5724,5770,5739],"Board Member Departure","CEO Resignation","Dollar General Appoints New Chairman of the Board","Dollar General Corporation announced on January 28, 2026, that Warren F. Bryant will retire from the Company's Board of Directors upon the expiration of his current term at the 2026 annual meeting of shareholders. Additionally, the Board appointed David P. Rowland as the new Chairman of the Board, effective February 4, 2026, succeeding Michael M. Calbert who will continue to serve as an independent director.","2026-02-03 21:44:55",[5775],{"exhibit_number":5699,"htm_reference":5776,"full_url":5777},"tm264806d1_ex99.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465926009777/tm264806d1_ex99.htm",{"symbol":5,"accessionnumber":5381,"filingdate":1114,"sec_url":5383,"tags":5779,"headline":5785,"summary":5786,"sector":5693,"industry":5694,"date_processed":5787,"impact_score":5714,"exhibits":5788,"isLocked":5702},{"2.02":5780,"7.01":5781,"9.01":5783},[5709],[5708,5782],"Regulation FD Disclosure",[5784],"Exhibits Furnished","Dollar General Declares Quarterly Dividend and Discloses Q3 Financial Results","Dollar General Corporation announced its financial results for the fiscal 2025 third quarter and declared a quarterly cash dividend of $0.59 per share on December 2, 2025. The dividend is payable on or before January 20, 2026, to shareholders of record on January 6, 2026. The company also provided its outlook and plans to discuss these results and outlook in an upcoming conference call.","2025-12-04 11:53:44",[5789],{"exhibit_number":5699,"htm_reference":5790,"full_url":5791},"tm2532496d1_ex99.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465925118286/tm2532496d1_ex99.htm",{"symbol":5,"accessionnumber":5393,"filingdate":1184,"sec_url":5395,"tags":5793,"headline":5796,"summary":5797,"sector":5693,"industry":5694,"date_processed":5798,"impact_score":5696,"exhibits":5799,"isLocked":5702},{"5.02":5794,"9.01":5795},[5690,5740],[5784],"Dollar General Corporation Amends Employment Agreement with Departing Executive","On November 14, 2025, Dollar General Corporation amended the employment agreement of Steven R. Deckard, the former Executive Vice President, Strategy and Development. Deckard is set to receive a payment of Two Million Dollars ($2,000,000), less applicable withholdings, and the 'Restricted Period' pertaining to the business protection provisions has been extended from two years to 30 months following his termination date. The amendment is subject to the execution and effectiveness of the form of release attached to his employment agreement.","2025-11-18 23:01:42",[5800],{"exhibit_number":5746,"htm_reference":5801,"full_url":5802},"tm2530935d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465925113199/tm2530935d1_ex10-1.htm",{"symbol":5,"accessionnumber":5398,"filingdate":1195,"sec_url":5400,"tags":5804,"headline":5809,"summary":5810,"sector":5693,"industry":5694,"date_processed":5811,"impact_score":5696,"exhibits":5812,"isLocked":5702},{"5.02":5805,"7.01":5807,"9.01":5808},[5806],"Key Executive Appointment",[5782],[5784],"Dollar General Appoints Emily C. Taylor as Chief Operating Officer","Dollar General Corporation announced on November 12, 2025, the appointment of Emily C. Taylor as its new Chief Operating Officer, effective November 16, 2025. Taylor, previously the Executive Vice President and Chief Merchandising Officer, will oversee store operations, global supply chain, merchandising, marketing, digital, real estate, and process improvement. The Company also announced additional promotions and a departure. A press release was issued on November 13, 2025.","2025-11-13 21:25:56",[5813,5815],{"exhibit_number":5746,"htm_reference":5801,"full_url":5814},"https://www.sec.gov/Archives/edgar/data/29534/000110465925111359/tm2530935d1_ex10-1.htm",{"exhibit_number":5816,"htm_reference":5817,"full_url":5818},"EX-99.1","tm2530935d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465925111359/tm2530935d1_ex99-1.htm",{"symbol":5,"accessionnumber":5408,"filingdate":1484,"sec_url":5410,"tags":5820,"headline":5823,"summary":5824,"sector":5693,"industry":5694,"date_processed":5825,"impact_score":5714,"exhibits":5826,"isLocked":5702},{"2.02":5821,"7.01":5822},[5709],[5708],"Dollar General Declares Dividend and Announces Second Quarter Results","Dollar General Corporation announced its financial results for the second quarter of fiscal 2025 on August 28, 2025. The company also declared a quarterly cash dividend of $0.59 per share, payable on or before October 21, 2025, to shareholders of record on October 7, 2025. The news release provided an overview of the company's financial performance and outlook, which will be further discussed in a planned conference call.","2025-08-28 10:55:51",[5827],{"exhibit_number":5699,"htm_reference":5828,"full_url":5829},"tm2524307d1_ex99.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465925084297/tm2524307d1_ex99.htm",{"symbol":5,"accessionnumber":5413,"filingdate":1515,"sec_url":5415,"tags":5831,"headline":5837,"summary":5838,"sector":5693,"industry":5694,"date_processed":5839,"impact_score":5696,"exhibits":5840,"isLocked":5702},{"5.02":5832,"7.01":5835,"9.01":5836},[5833,5834],"CFO Resignation","New CFO Appointed",[5782],[5784],"Dollar General Appoints New CFO Following Resignation of Former CFO","Dollar General Corporation announced the resignation of its Executive Vice President and Chief Financial Officer, Kelly M. Dilts, effective August 28, 2025. The Board appointed Donny H. Lau as her successor, effective October 20, 2025. In the interim, CEO Todd J. Vasos will assume the duties of the principal financial officer without additional compensation. Lau, who previously served as CFO for Zaxby's Franchising LLC, will receive an annual base salary of $800,000, annual bonus opportunities, equity awards, and a signing bonus. The company issued a press release on August 20, 2025, detailing these changes.","2025-08-22 16:12:25",[5841],{"exhibit_number":5699,"htm_reference":5842,"full_url":5843},"tm2523805d1_ex99.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465925080921/tm2523805d1_ex99.htm",{"symbol":5,"accessionnumber":5418,"filingdate":1639,"sec_url":5420,"tags":5845,"headline":5848,"summary":5849,"sector":5693,"industry":5694,"date_processed":5850,"impact_score":5696,"exhibits":5851,"isLocked":5702},{"5.02":5846,"9.01":5847},[5833],[5784],"Dollar General CFO Kelly M. Dilts to Resign","On July 11, 2025, Kelly M. Dilts, Executive Vice President and Chief Financial Officer of Dollar General Corporation, announced her resignation effective August 28, 2025, to pursue another opportunity. The company has initiated a search for her successor.","2025-08-22 05:10:01",[],{"symbol":5,"accessionnumber":5428,"filingdate":1779,"sec_url":5430,"tags":5853,"headline":5860,"summary":5861,"sector":5693,"industry":5694,"date_processed":5862,"impact_score":5714,"exhibits":5863,"isLocked":5702},{"2.02":5854,"5.07":5855,"7.01":5857,"9.01":5858},[5709],[5856],"Director Elections Results",[5782,5708],[5859],"No viable tag","Dollar General Announces First Quarter 2025 Results and Shareholder Voting Outcomes","Dollar General Corporation reported its financial results for the first quarter of fiscal 2025 on June 3, 2025, and disclosed the final voting results from its Annual Meeting of Shareholders held on May 29, 2025. The Company's Board of Directors also declared a quarterly cash dividend of $0.59 per share payable on July 22, 2025. All director nominees were elected, and advisory votes on executive compensation and the appointment of Ernst & Young LLP as the independent auditors were approved. However, several shareholder proposals, including those related to removing the one-year holding period for special meetings and adopting a comprehensive human rights policy, were not approved.","2025-08-22 16:51:25",[5864],{"exhibit_number":5699,"htm_reference":5865,"full_url":5866},"tm2516684d1_ex99.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465925055706/tm2516684d1_ex99.htm",{"symbol":5,"accessionnumber":5438,"filingdate":2081,"sec_url":5440,"tags":5868,"headline":5874,"summary":5875,"sector":5693,"industry":5694,"date_processed":5876,"impact_score":5714,"exhibits":5877,"isLocked":5702},{"1.01":5869,"2.02":5871,"7.01":5872,"9.01":5873},[5870],"Financial Instrument Agreement",[5709],[5708,5782],[5859],"Dollar General Announces Credit Agreement Amendment and Financial Results","On March 11, 2025, Dollar General Corporation announced the amendment to its unsecured credit agreement, providing a $2.375 billion revolving credit facility with modified financial covenants until January 30, 2026. On March 13, 2025, the company reported its fiscal 2024 results and declared a quarterly cash dividend of $0.59 per share payable on April 22, 2025. The company also provided its fiscal 2025 outlook and plans for a conference call to discuss these matters.","2025-08-23 20:24:39",[],{"symbol":5,"accessionnumber":5443,"filingdate":2438,"sec_url":5445,"tags":5879,"headline":5883,"summary":5884,"sector":5693,"industry":5694,"date_processed":5885,"impact_score":5714,"exhibits":5886,"isLocked":5702},{"2.02":5880,"7.01":5881,"9.01":5882},[5709],[5708],[5859],"Dollar General Announces Quarterly Dividend and Financial Results","On December 5, 2024, Dollar General Corporation announced its financial results for the fiscal 2024 third quarter and declared a quarterly cash dividend of $0.59 per share, payable on or before January 21, 2025 to shareholders of record on January 7, 2025. The announcement also included the Company's outlook and plans for a conference call to discuss the reported financial results.","2025-11-26 23:10:58",[5887],{"exhibit_number":5699,"htm_reference":5888,"full_url":5889},"tm2429662d1_ex99.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465924125759/tm2429662d1_ex99.htm",{"symbol":5,"accessionnumber":5453,"filingdate":2769,"sec_url":5455,"tags":5891,"headline":5898,"summary":5899,"sector":5693,"industry":5694,"date_processed":5900,"impact_score":5714,"exhibits":5901,"isLocked":5702},{"1.01":5892,"1.02":5893,"2.03":5895,"9.01":5897},[5870],[5894],"Contract Termination",[5896],"Credit Facility Entered",[5859],"Dollar General Enters New Credit Agreement and Terminates Existing One","Dollar General Corporation entered into an unsecured amended and restated credit agreement on September 3, 2024, providing a $2.375 billion unsecured five-year revolving credit facility. This new agreement replaced the existing credit agreement, which was terminated on the same date.","2025-08-23 21:50:47",[],{"symbol":5,"accessionnumber":5463,"filingdate":2778,"sec_url":5465,"tags":5903,"headline":5908,"summary":5909,"sector":5693,"industry":5694,"date_processed":5910,"impact_score":5714,"exhibits":5911,"isLocked":5702},{"2.02":5904,"5.02":5905,"7.01":5906,"9.01":5907},[5709],[5769],[5708],[5859],"Dollar General Reports Q2 2024 Financial Results and Announces Dividend","Dollar General Corporation reported financial results for the fiscal 2024 second quarter, revealing a quarterly cash dividend of $0.59 per share, payable on or before October 22, 2024, to shareholders of record on October 8, 2024. The company also announced its outlook for the period and plans for a conference call to discuss these results and outlook. Additionally, Patricia D. Fili-Krushel, a director, communicated her decision to resign from the Board, effective August 29, 2024, which was not related to any disagreement with the company.","2025-08-23 21:36:29",[],{"symbol":5,"accessionnumber":5468,"filingdate":2832,"sec_url":5470,"tags":5913,"headline":5916,"summary":5917,"sector":5693,"industry":5694,"date_processed":5918,"impact_score":5696,"exhibits":5919,"isLocked":5702},{"5.02":5914,"9.01":5915},[5739],[5784],"Dollar General Expands Board with Appointment of New Director","On August 12, 2024, Dollar General Corporation increased its Board of Directors from nine to ten members with the appointment of Ms. Kathleen M. Scarlett. Ms. Scarlett will serve as a director until the 2025 annual meeting of shareholders and will also join the Compensation and Human Capital Management Committee and the Nominating, Governance and Corporate Responsibility Committee. Her compensation includes an annual cash retainer of $95,000, an annual equity award of restricted stock units valued at $190,000, and additional retainers for committee chairperson roles.","2025-08-23 20:14:25",[],{"symbol":5,"accessionnumber":5478,"filingdate":3081,"sec_url":5480,"tags":5921,"headline":5926,"summary":5927,"sector":5693,"industry":5694,"date_processed":5928,"impact_score":5714,"exhibits":5929,"isLocked":5702},{"2.02":5922,"5.07":5923,"7.01":5924,"9.01":5925},[5709],[5856],[5782,5708],[5859],"Dollar General Announces Quarterly Dividend and Shareholder Meeting Results","Dollar General Corporation announced its financial results for the first quarter of fiscal 2024 and declared a quarterly cash dividend of $0.59 per share. The company also reported on the final voting results of its Annual Meeting of Shareholders, where the election of directors and the approval of the compensation of named executive officers and the independent auditor were confirmed. The shareholder proposal to improve the clawback policy for unearned executive pay was not approved.","2025-08-22 23:00:29",[5930],{"exhibit_number":5699,"htm_reference":5931,"full_url":5932},"tm2415834d1_ex99.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465924066413/tm2415834d1_ex99.htm",{"symbol":5,"accessionnumber":5483,"filingdate":3275,"sec_url":5485,"tags":5934,"headline":5939,"summary":5940,"sector":5693,"industry":5694,"date_processed":5941,"impact_score":5696,"exhibits":5942,"isLocked":5702},{"5.02":5935,"9.01":5938},[5739,5834,5936,5937],"New COO Appointed","New CIO Appointed",[5859],"Dollar General Executive Officers Renew Employment Agreements","Dollar General Corporation has renewed the employment agreements of several executive officers, including Kelly M. Dilts, Emily C. Taylor, Rhonda M. Taylor, and Carman R. Wenkoff. The agreements, effective April 1, 2024, extend through March 31, 2027, with provisions for automatic month-to-month extensions up to six months, subject to certain conditions. Each agreement includes provisions for base salary, incentive compensation, executive perquisites, and severance benefits in the event of termination without cause or resignation under specific conditions.","2025-08-22 10:23:35",[5943],{"exhibit_number":5699,"htm_reference":5944,"full_url":5945},"tm2410393d1_ex99.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465924044761/tm2410393d1_ex99.htm",{"symbol":5,"accessionnumber":5493,"filingdate":3361,"sec_url":5495,"tags":5947,"headline":5951,"summary":5952,"sector":5693,"industry":5694,"date_processed":5953,"impact_score":5714,"exhibits":5954,"isLocked":5702},{"2.02":5948,"7.01":5949,"9.01":5950},[5709],[5708],[5784],"Dollar General Announces Fiscal 2023 Financial Results and Dividend","On March 14, 2024, Dollar General Corporation released its financial results for the fiscal 2023 fourth quarter and full year, and announced a quarterly cash dividend of $0.59 per share. The Company also furnished a news release and an Inline XBRL document as part of its financial disclosures.","2025-08-22 07:51:14",[5955],{"exhibit_number":5699,"htm_reference":5956,"full_url":5957},"tm247873d1_ex99.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465924034202/tm247873d1_ex99.htm",{"symbol":5,"accessionnumber":5498,"filingdate":3469,"sec_url":5500,"tags":5959,"headline":5962,"summary":5963,"sector":5693,"industry":5694,"date_processed":5964,"impact_score":5714,"exhibits":5965,"isLocked":5702},{"1.01":5960,"9.01":5961},[5870],[5784],"Dollar General Corp Amends Credit Agreement","On February 13, 2024, Dollar General Corporation amended its unsecured revolving credit agreement, modifying certain maximum leverage ratio levels. The amended agreement provides for a $2.0 billion unsecured revolving credit facility with up to $100.0 million available for letters of credit, set to terminate on December 2, 2026.","2025-08-22 03:24:58",[5966],{"exhibit_number":5967,"htm_reference":5968,"full_url":5969},"EX-4.3","tm246105d1_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/29534/000110465924023979/tm246105d1_ex4-3.htm",null,1789889687311]