[{"data":1,"prerenderedAt":6395},["ShallowReactive",2],{"company-overview-DLTR":3},{"company_profile":4,"ohlc":15,"spy":3875,"trading_signals":5151,"company_actions":5289,"filings_8k":5824,"report_history":6394,"insider_summary":6394,"filings_summary":6394,"financials_summary":6394,"institutional_summary":6394,"seo_links":6394},{"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},"DLTR","Dollar Tree Inc.","NASDAQ","XNGS","Consumer Defensive","Discount Stores",65894,"https://www.dollartree.com","\"Dollar Tree Inc. operates as a multi-price-point discount retailer in North America. It offers a diverse assortment of products encompassing consumables, seasonal offerings, home products, and various merchandise categories. Its primary function is to provide value-oriented shopping options to consumers by maintaining most of its pricing around a key, affordable price point. This retail chain significantly impacts the consumer staples and retail sectors, drawing price-conscious shoppers and creating a robust footprint in urban and suburban markets alike.","",[16,22,28,34,40,46,51,57,63,69,75,81,87,92,98,102,108,113,118,123,128,134,139,144,150,155,160,166,172,178,181,186,191,194,199,205,210,216,221,226,232,238,244,250,256,261,265,271,277,280,286,292,297,303,308,314,318,324,330,336,342,348,354,360,366,371,377,383,388,394,400,406,412,418,424,430,436,442,447,451,457,463,469,475,481,487,493,499,505,511,517,523,528,534,540,546,552,557,563,569,575,581,587,593,597,603,608,614,620,626,631,635,641,646,652,658,664,670,675,681,686,692,698,704,710,716,722,727,733,739,744,750,755,761,767,773,779,784,788,794,800,805,811,817,822,827,832,838,844,850,856,861,867,873,879,885,891,895,901,905,909,914,920,926,932,937,943,949,955,961,967,973,979,985,990,995,1000,1006,1011,1014,1018,1024,1028,1034,1040,1046,1048,1053,1058,1061,1067,1073,1079,1085,1090,1094,1098,1103,1108,1114,1119,1123,1129,1135,1141,1147,1153,1159,1165,1170,1176,1182,1188,1194,1198,1204,1208,1213,1218,1222,1228,1234,1239,1244,1250,1255,1260,1265,1270,1276,1282,1288,1294,1300,1306,1312,1318,1324,1330,1336,1342,1347,1352,1357,1363,1368,1374,1378,1382,1386,1391,1396,1401,1405,1410,1416,1421,1426,1431,1437,1443,1448,1453,1458,1462,1467,1472,1477,1483,1488,1491,1496,1502,1508,1513,1518,1523,1528,1534,1538,1543,1548,1551,1555,1561,1567,1572,1578,1581,1584,1590,1594,1599,1603,1608,1614,1619,1625,1631,1635,1639,1644,1649,1655,1661,1665,1670,1675,1680,1685,1690,1695,1700,1705,1708,1714,1720,1723,1729,1734,1737,1743,1748,1752,1757,1762,1767,1772,1778,1783,1789,1795,1801,1805,1810,1816,1822,1828,1834,1840,1846,1849,1855,1861,1867,1873,1879,1885,1891,1897,1903,1908,1914,1919,1925,1931,1937,1942,1948,1954,1960,1965,1971,1977,1982,1988,1994,2000,2005,2011,2017,2023,2029,2035,2040,2046,2052,2058,2064,2070,2076,2082,2087,2092,2098,2103,2108,2114,2119,2123,2129,2134,2140,2145,2150,2156,2161,2166,2172,2178,2183,2188,2192,2197,2203,2208,2213,2218,2224,2228,2232,2237,2241,2246,2251,2257,2263,2267,2272,2277,2282,2286,2291,2296,2302,2306,2311,2316,2321,2325,2330,2335,2341,2346,2352,2356,2362,2368,2373,2378,2383,2389,2395,2399,2404,2406,2410,2415,2420,2423,2427,2433,2438,2442,2447,2452,2456,2462,2467,2472,2478,2483,2489,2495,2501,2507,2513,2519,2523,2528,2534,2538,2544,2550,2554,2559,2565,2569,2574,2580,2584,2588,2593,2599,2604,2609,2615,2621,2625,2630,2635,2639,2645,2649,2654,2658,2661,2665,2669,2674,2678,2683,2689,2692,2696,2700,2705,2709,2713,2718,2723,2729,2733,2738,2742,2748,2753,2756,2762,2766,2770,2775,2779,2783,2788,2793,2799,2803,2807,2811,2816,2821,2824,2829,2833,2839,2844,2849,2854,2859,2864,2869,2873,2879,2884,2889,2894,2898,2902,2907,2912,2918,2922,2925,2930,2936,2940,2944,2946,2952,2957,2961,2966,2969,2972,2976,2981,2984,2986,2991,2996,3001,3007,3009,3013,3018,3023,3029,3035,3040,3044,3048,3053,3059,3062,3067,3071,3074,3079,3085,3090,3096,3102,3107,3112,3117,3122,3126,3131,3137,3142,3147,3153,3159,3163,3168,3171,3176,3181,3186,3189,3193,3197,3201,3206,3212,3217,3222,3227,3232,3238,3244,3250,3253,3257,3261,3264,3268,3273,3278,3283,3289,3294,3300,3306,3311,3316,3322,3328,3334,3340,3346,3350,3356,3362,3368,3374,3379,3384,3390,3396,3402,3407,3413,3417,3423,3429,3434,3440,3444,3449,3453,3457,3463,3468,3473,3477,3483,3488,3492,3496,3500,3505,3510,3515,3520,3524,3529,3535,3541,3546,3552,3558,3563,3569,3575,3580,3586,3589,3594,3598,3602,3605,3609,3611,3617,3623,3629,3633,3638,3641,3645,3651,3657,3661,3666,3671,3675,3680,3685,3688,3692,3697,3702,3707,3713,3718,3722,3727,3730,3732,3737,3742,3746,3751,3756,3761,3766,3772,3777,3781,3787,3792,3796,3800,3804,3809,3814,3819,3823,3826,3830,3835,3841,3845,3850,3853,3857,3862,3866,3872],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",113.99,114.74,111.7,111.96,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",113.18,114.47,111.67,114.4,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",113.87,115.25,111.43,112.4,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",117.68,118.5,112.06,112.79,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",118.17,120.8,117.23,119.17,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":42},"2026-09-11",119.96,120.59,116.25,{"symbol":5,"time":52,"open":53,"high":54,"low":55,"close":56},"2026-09-10",118.32,120.36,117.8,118.66,{"symbol":5,"time":58,"open":59,"high":60,"low":61,"close":62},"2026-09-09",123.07,123.09,118.09,118.39,{"symbol":5,"time":64,"open":65,"high":66,"low":67,"close":68},"2026-09-08",129.88,130.89,123.61,124.04,{"symbol":5,"time":70,"open":71,"high":72,"low":73,"close":74},"2026-09-04",130.9,133.06,130.88,131.42,{"symbol":5,"time":76,"open":77,"high":78,"low":79,"close":80},"2026-09-03",132.19,133.63,129.9,131.04,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":86},"2026-09-02",131.83,134.99,130.41,131.91,{"symbol":5,"time":88,"open":89,"high":77,"low":90,"close":91},"2026-09-01",127.45,126.48,131.71,{"symbol":5,"time":93,"open":94,"high":95,"low":96,"close":97},"2026-08-31",128.26,131.48,124.5,126.59,{"symbol":5,"time":99,"open":89,"high":100,"low":101,"close":94},"2026-08-28",129.55,123.8,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-27",120,132.28,118.11,127,{"symbol":5,"time":109,"open":110,"high":110,"low":111,"close":112},"2026-08-26",133.93,131.51,132.18,{"symbol":5,"time":114,"open":115,"high":116,"low":105,"close":117},"2026-08-25",136,136.17,134.48,{"symbol":5,"time":119,"open":120,"high":121,"low":120,"close":122},"2026-08-24",131.57,137.07,136.75,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":95},"2026-08-21",130,131.64,129.29,{"symbol":5,"time":129,"open":130,"high":131,"low":132,"close":133},"2026-08-20",128.19,131.35,126.43,128.45,{"symbol":5,"time":135,"open":136,"high":137,"low":95,"close":138},"2026-08-19",132.61,134.88,131.84,{"symbol":5,"time":140,"open":138,"high":141,"low":142,"close":143},"2026-08-18",133.45,129,130.48,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-17",130.71,130.95,128.05,129.54,{"symbol":5,"time":151,"open":152,"high":153,"low":127,"close":154},"2026-08-14",129.99,131.21,129.39,{"symbol":5,"time":156,"open":79,"high":157,"low":158,"close":159},"2026-08-13",131.86,128.67,129.53,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-12",127.96,129.72,127.18,128.61,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-11",128.59,129.64,127.09,128.06,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-10",129.14,131.69,128.25,129.37,{"symbol":5,"time":179,"open":162,"high":180,"low":162,"close":71},"2026-08-07",131.75,{"symbol":5,"time":182,"open":79,"high":183,"low":184,"close":185},"2026-08-06",129.94,128.32,129.68,{"symbol":5,"time":187,"open":188,"high":188,"low":189,"close":190},"2026-08-05",132.1,128.24,128.76,{"symbol":5,"time":192,"open":189,"high":120,"low":193,"close":146},"2026-08-04",126.62,{"symbol":5,"time":195,"open":196,"high":175,"low":197,"close":198},"2026-08-03",129.49,128.8,129.35,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-07-31",128.11,128.5,126.56,127.21,{"symbol":5,"time":206,"open":207,"high":142,"low":208,"close":209},"2026-07-30",127.76,126.91,128.57,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-07-29",126.37,130.74,125.88,128.95,{"symbol":5,"time":217,"open":218,"high":219,"low":212,"close":220},"2026-07-28",127.19,128.96,126.76,{"symbol":5,"time":222,"open":223,"high":224,"low":223,"close":225},"2026-07-27",121.89,125.94,125.54,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-24",118.27,121.15,117.78,120.45,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-07-23",120.01,120.67,116.81,117.65,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-22",125.53,126.73,121.71,122.15,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-21",126,127.62,125.2,125.74,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-20",126.98,127.33,123.5,126.38,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":224},"2026-07-17",128.99,133.26,125.58,{"symbol":5,"time":262,"open":263,"high":264,"low":246,"close":133},"2026-07-16",127.14,130.83,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-15",124.9,128.51,124.33,127.03,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-14",127.15,127.5,123.7,124.56,{"symbol":5,"time":278,"open":279,"high":133,"low":279,"close":255},"2026-07-13",125.36,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-10",122.68,125.7,122.6,124.91,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-09",123.28,124.39,120.77,120.92,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":67},"2026-07-08",124.54,124.98,122.17,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-07",123.52,124.23,120.75,122.65,{"symbol":5,"time":304,"open":305,"high":193,"low":306,"close":307},"2026-07-06",126.45,120.87,121.46,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-02",123.35,125.49,122.46,124.05,{"symbol":5,"time":315,"open":316,"high":317,"low":316,"close":229},"2026-07-01",120.49,124.3,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-06-30",122.66,122.88,118.75,120.95,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-06-29",123.33,125.19,121.48,122.62,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-06-26",120.23,124.67,119.8,123.87,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-06-25",115.5,120.58,114.05,118.21,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-06-24",115.24,119.39,114,119.35,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-06-23",113.8,115.43,112.76,113.41,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-22",112.68,117.48,111.8,113.93,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-18",108.34,112.3,107.45,111.65,{"symbol":5,"time":367,"open":368,"high":368,"low":369,"close":370},"2026-06-17",110.29,105.22,106.41,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-06-16",114.32,114.88,110.67,110.74,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-15",115.37,117.41,111.97,112.88,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":346},"2026-06-12",115.58,116.12,113.09,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-11",110.04,115.57,109,114.89,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":399},"2026-06-10",111.92,113.21,109.5,110.32,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-06-09",108.64,113,107.6,112.15,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-08",107.81,110.25,107.54,107.69,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-05",109.83,110.77,107.93,108.8,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-04",114.86,115.23,109.06,109.27,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-03",109.87,112.57,108.6,112.5,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-06-02",113.02,114.53,108.61,109.39,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-06-01",116.84,116.85,111.18,111.35,{"symbol":5,"time":443,"open":444,"high":445,"low":390,"close":446},"2026-05-29",111.01,116.88,116.44,{"symbol":5,"time":448,"open":444,"high":449,"low":450,"close":403},"2026-05-28",114.64,106.4,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-05-27",94.39,96.89,92.9,95.87,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-05-26",94.08,94.5,91.68,93.7,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-05-22",95.9,97,94.19,94.98,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-05-21",93.33,95.92,90.17,95.71,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-05-20",90.06,93.82,88.26,93.48,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-19",91.12,91.29,87.88,90.61,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-18",89.04,93.11,87.72,91.23,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-15",89.86,91.4,88.51,89.58,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-14",87.23,90.97,87.17,89.97,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-05-13",88.87,89,85.88,86.8,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-12",90.1,90.87,88.2,89.05,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-11",94.24,94.25,89.32,90.02,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":519},"2026-05-08",97.36,97.77,93.81,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-07",96.09,98.33,94.26,96.76,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-06",95.68,98.66,95.24,96.51,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-05",94.32,95.74,92.65,93.69,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-05-04",94.34,96.2,93.63,94.05,{"symbol":5,"time":553,"open":554,"high":555,"low":467,"close":556},"2026-05-01",97.47,97.74,94.67,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-04-30",96.03,97.43,95.73,97.11,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-04-29",97.78,98.38,94.36,95.7,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-04-28",99.19,99.5,96.04,98.22,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-04-27",104.17,104.6,96.57,98,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-04-24",102.54,103.84,100.52,103.75,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-04-23",101.97,103.36,101.22,102.25,{"symbol":5,"time":594,"open":595,"high":595,"low":596,"close":589},"2026-04-22",105.29,100.32,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-21",108.4,110.24,103.57,103.83,{"symbol":5,"time":604,"open":605,"high":606,"low":605,"close":607},"2026-04-20",105.1,108.2,107.25,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-17",100.99,106.8,100.5,105.93,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-16",101.4,103.31,99.79,99.93,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-15",100.75,102,100.37,101.33,{"symbol":5,"time":627,"open":591,"high":628,"low":629,"close":630},"2026-04-14",102.36,99.41,100.67,{"symbol":5,"time":632,"open":574,"high":633,"low":574,"close":634},"2026-04-13",102.94,102.13,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-10",102.08,102.91,98.28,99.55,{"symbol":5,"time":642,"open":586,"high":643,"low":644,"close":645},"2026-04-09",104.25,100.56,102.6,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-04-08",106.99,109.56,105.48,105.62,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-07",109.77,109.95,104.86,106.42,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-06",108.63,111.47,107.95,111.09,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-02",108.7,108.99,106.27,108.44,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":666},"2026-04-01",110.48,110.79,108.55,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-03-31",107.43,109.78,106.77,109.51,{"symbol":5,"time":682,"open":683,"high":683,"low":684,"close":685},"2026-03-30",108.96,104.92,105.74,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-03-27",105.33,107.39,105.28,107,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-03-26",106,108.37,105.12,105.99,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-03-25",108.07,108.85,106.03,106.64,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-03-24",106.81,109.15,103,106.53,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-03-23",108.39,109.88,106.44,108.27,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-03-20",105.56,106.92,104.21,105.92,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":718},"2026-03-19",107.77,108.04,104.42,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-18",110.97,111.48,106.59,107.49,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-17",115.19,117.06,111.27,111.84,{"symbol":5,"time":740,"open":741,"high":742,"low":392,"close":743},"2026-03-16",111.73,115.48,114.36,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-03-13",112.27,112.74,106.83,107.46,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":20},"2026-03-12",110.5,112.73,107.7,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-03-11",116.09,117.37,113.07,113.25,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-03-10",115.34,119.91,115.21,116.82,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-09",114.52,116.13,111.3,115.85,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-06",113.85,115.83,113.46,115.79,{"symbol":5,"time":780,"open":781,"high":782,"low":420,"close":783},"2026-03-05",116.63,117.49,115.91,{"symbol":5,"time":785,"open":234,"high":332,"low":786,"close":787},"2026-03-04",116.46,117.85,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-03-03",117.59,120.48,115.88,118.41,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-03-02",124.36,124.76,119.81,119.88,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":90},"2026-02-27",124.37,126.63,123.22,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-02-26",127.77,130.03,125.67,126.95,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-02-25",131.62,132.4,127.2,127.7,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":91},"2026-02-24",131.56,132.98,130.58,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":85},"2026-02-23",132.89,133.72,128.03,{"symbol":5,"time":828,"open":829,"high":830,"low":180,"close":831},"2026-02-20",133.41,138.91,134.51,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-02-19",131.72,134.04,130.93,133.57,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-02-18",128.17,133.56,126.77,132.54,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-17",129.75,130.94,125.79,128.52,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-13",126.03,127.93,122.16,126.06,{"symbol":5,"time":857,"open":858,"high":127,"low":859,"close":860},"2026-02-12",125.83,124.85,128.43,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":866},"2026-02-11",122.31,125.71,121.82,125,{"symbol":5,"time":868,"open":869,"high":870,"low":871,"close":872},"2026-02-10",123,123.91,120.83,121.92,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2026-02-09",123.77,124.48,122.52,123.17,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":884},"2026-02-06",120.62,125.18,120.33,123.83,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":890},"2026-02-05",121.83,122.83,118.87,119.6,{"symbol":5,"time":892,"open":893,"high":894,"low":893,"close":887},"2026-02-04",117.55,121.91,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-03",117.4,121.29,116.05,119.69,{"symbol":5,"time":902,"open":61,"high":903,"low":899,"close":904},"2026-02-02",118.45,117.22,{"symbol":5,"time":906,"open":907,"high":908,"low":907,"close":790},"2026-01-30",116.02,117.97,{"symbol":5,"time":910,"open":911,"high":871,"low":912,"close":913},"2026-01-29",119.73,116.65,117.31,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":919},"2026-01-28",121.19,121.55,118.1,119.1,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":925},"2026-01-27",125.69,126.02,121.23,121.84,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2026-01-26",129.26,129.79,125.1,125.4,{"symbol":5,"time":933,"open":934,"high":198,"low":935,"close":936},"2026-01-23",127.53,125.5,128.92,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-01-22",131.95,133,125.31,126.79,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-01-21",131.8,133.51,128.89,132.94,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-01-20",139.87,140.18,133.44,134.06,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-16",141.32,141.85,138.51,139.95,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-15",140.24,142.4,138.43,141.21,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2026-01-14",137.28,140.6,137.12,140.29,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2026-01-13",136.72,138.47,136.03,137.37,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2026-01-12",131.76,137.4,130.62,137.24,{"symbol":5,"time":986,"open":987,"high":988,"low":169,"close":989},"2026-01-09",130.77,132.75,132.38,{"symbol":5,"time":991,"open":95,"high":992,"low":993,"close":994},"2026-01-08",133.1,131,131.61,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":819},"2026-01-07",134,134.16,130.65,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2026-01-06",129.25,135.18,129.09,133.78,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":209},"2026-01-05",128,129.62,125.89,{"symbol":5,"time":1012,"open":1013,"high":215,"low":1013,"close":816},"2026-01-02",122.7,{"symbol":5,"time":1015,"open":288,"high":802,"low":1016,"close":1017},"2025-12-31",122.8,123.01,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2025-12-30",122.86,124.75,122.14,124.02,{"symbol":5,"time":1025,"open":1026,"high":935,"low":1026,"close":1027},"2025-12-29",123.24,123.93,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2025-12-26",122,124.46,121.01,123.95,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":1039},"2025-12-24",120.05,122.59,119.2,122.01,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2025-12-23",122.49,123.08,119.05,119.53,{"symbol":5,"time":1047,"open":165,"high":165,"low":223,"close":1042},"2025-12-22",{"symbol":5,"time":1049,"open":1050,"high":1051,"low":260,"close":1052},"2025-12-19",126.26,127.86,127.84,{"symbol":5,"time":1054,"open":1055,"high":999,"low":1056,"close":1057},"2025-12-18",129.48,126.18,126.9,{"symbol":5,"time":1059,"open":120,"high":180,"low":218,"close":1060},"2025-12-17",128.35,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2025-12-16",130.66,132.48,130.46,131.15,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-12-15",131.3,132.43,130.24,131.17,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-12-12",130.2,130.6,127.74,129.87,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-11",123.96,130.53,123.39,129.97,{"symbol":5,"time":1086,"open":234,"high":1087,"low":1088,"close":1089},"2025-12-10",124.47,119.5,124.24,{"symbol":5,"time":1091,"open":1092,"high":917,"low":889,"close":1093},"2025-12-09",119.62,119.68,{"symbol":5,"time":1095,"open":1096,"high":1096,"low":1097,"close":883},"2025-12-08",124.65,117.43,{"symbol":5,"time":1099,"open":1100,"high":848,"low":1101,"close":1102},"2025-12-05",115.92,115.63,122.44,{"symbol":5,"time":1104,"open":19,"high":1105,"low":1106,"close":1107},"2025-12-04",119.21,114.34,115.87,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-03",108.88,114.38,107.44,112.92,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":667},"2025-12-02",109.89,110.51,107.74,{"symbol":5,"time":1120,"open":1121,"high":741,"low":1122,"close":1116},"2025-12-01",110.1,109.19,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1128},"2025-11-28",109.82,111.95,109.71,110.81,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-11-26",106.1,111.13,105.83,109.75,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1139,"close":1140},"2025-11-25",101,106.04,100.61,105.66,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-11-24",102.33,102.37,99.47,100.25,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-11-21",98.87,103.11,98.83,101.82,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-11-20",101.26,102.23,98.4,98.56,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-11-19",101.91,102.47,99.32,99.95,{"symbol":5,"time":1166,"open":628,"high":1167,"low":1168,"close":1169},"2025-11-18",103.94,99.22,101.57,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-11-17",104.79,106.21,103.58,103.67,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1181},"2025-11-14",103.52,104.89,102.66,104.75,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-11-13",102.49,104.65,101.5,103.15,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-11-12",105.98,106.75,104.35,106.18,{"symbol":5,"time":1195,"open":1196,"high":691,"low":1197,"close":1190},"2025-11-11",106.06,104.82,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-11-10",105.81,107.48,104.56,106.29,{"symbol":5,"time":1205,"open":1206,"high":1190,"low":1207,"close":685},"2025-11-07",101.62,101.42,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":589},"2025-11-06",104.07,105.15,100.12,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":684},"2025-11-05",102.15,105.19,100.59,{"symbol":5,"time":1219,"open":591,"high":708,"low":1220,"close":1221},"2025-11-04",99.81,102.07,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1226,"close":1227},"2025-11-03",98.63,100.95,97.01,100.85,{"symbol":5,"time":1229,"open":1230,"high":1231,"low":1232,"close":1233},"2025-10-31",98.1,99.82,97.72,99.12,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":537,"close":1238},"2025-10-30",101.94,102.01,98.8,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":625},"2025-10-29",101.72,103.2,100.49,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-10-28",102.42,104.49,100.14,102.7,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1252,"close":1254},"2025-10-27",100.02,102.99,102.59,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1149,"close":1259},"2025-10-24",100.6,101.19,99.05,{"symbol":5,"time":1261,"open":1262,"high":1215,"low":1263,"close":1264},"2025-10-23",100.17,99.69,100.62,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":560,"close":1269},"2025-10-22",98.51,101.44,100.47,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1275},"2025-10-21",98.6,99.65,97.58,98.95,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-10-20",96.59,99.27,96.48,99.02,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-10-17",94.35,96.69,94.13,96.44,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-10-16",95.48,96.38,92.67,94.03,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-10-15",100.46,100.53,94.79,95.97,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-10-14",92.62,96.18,92.24,95.58,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-10-13",89.03,93.72,88.79,92.59,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-10",89.63,93.08,87.57,87.61,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-10-09",88.14,89.27,87.25,89.02,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-10-08",85.91,88.36,85.76,87.83,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-10-07",85.28,86.47,84.71,85.04,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-06",90.12,90.24,87.45,87.68,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":516,"close":1346},"2025-10-03",90.39,91.03,89.98,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1339},"2025-10-02",90.3,90.65,88.08,{"symbol":5,"time":1353,"open":1354,"high":527,"low":1355,"close":1356},"2025-10-01",93.75,90.19,90.32,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-09-30",94.38,95.05,93.43,94.37,{"symbol":5,"time":1364,"open":1365,"high":1365,"low":1366,"close":1367},"2025-09-29",95.4,91.71,94.21,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-09-26",94.1,95.53,93.41,95.06,{"symbol":5,"time":1375,"open":465,"high":1376,"low":1377,"close":1293},"2025-09-25",96.64,93.79,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":519,"close":465},"2025-09-24",94.65,96.27,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1377,"close":1380},"2025-09-23",94.87,95.22,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1309,"close":1390},"2025-09-22",95.3,95.83,94.48,{"symbol":5,"time":1392,"open":1393,"high":1149,"low":1394,"close":1395},"2025-09-19",98.54,94.64,95.26,{"symbol":5,"time":1397,"open":1398,"high":1393,"low":1399,"close":1400},"2025-09-18",96.85,96.5,98.26,{"symbol":5,"time":1402,"open":568,"high":1403,"low":1404,"close":565},"2025-09-17",98.71,95.47,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1290},"2025-09-16",96.75,97.38,94.9,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2025-09-15",97.45,98.69,96.61,97.26,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1420,"close":1412},"2025-09-12",98.94,99.73,96.6,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1413,"close":1425},"2025-09-11",99.23,101.03,99.39,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":466,"close":1430},"2025-09-10",97.35,99.77,98.85,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1436},"2025-09-09",99,99.37,95.38,96.3,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-09-08",101.05,101.37,96.96,99.4,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1233,"close":1447},"2025-09-05",100.18,101.24,101.12,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1146},"2025-09-04",101.68,101.85,98.73,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":580,"close":1457},"2025-09-03",100.8,104.28,102.03,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":725,"close":441},"2025-09-02",108.9,112.13,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":434,"close":1466},"2025-08-29",113.5,113.65,109.17,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":429},"2025-08-28",115.08,115.74,111.78,{"symbol":5,"time":1473,"open":1461,"high":1474,"low":1475,"close":1476},"2025-08-27",113.72,111.64,112.86,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1482},"2025-08-26",112.78,112.97,111.2,111.98,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":358},"2025-08-25",113.54,114.5,111.63,{"symbol":5,"time":1489,"open":382,"high":30,"low":381,"close":1490},"2025-08-22",113.32,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1493},"2025-08-21",112.59,112.9,111.11,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-08-20",112.11,113.73,111.54,113.35,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-08-19",112.23,113.37,111.1,112.48,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":38},"2025-08-18",114.25,114.51,111.82,{"symbol":5,"time":1514,"open":1515,"high":1515,"low":1516,"close":1517},"2025-08-15",114.93,112.37,113.49,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1480,"close":1522},"2025-08-14",114.21,115.1,114.63,{"symbol":5,"time":1524,"open":30,"high":1525,"low":1526,"close":1527},"2025-08-13",115.66,112.44,115.4,{"symbol":5,"time":1529,"open":1530,"high":1531,"low":1532,"close":1533},"2025-08-12",114.29,116.69,113.3,114.06,{"symbol":5,"time":1535,"open":386,"high":1536,"low":1537,"close":1530},"2025-08-11",116.31,114.04,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":386},"2025-08-08",117.63,118.06,115.7,{"symbol":5,"time":1544,"open":781,"high":1545,"low":1546,"close":1547},"2025-08-07",117.56,115.36,117.16,{"symbol":5,"time":1549,"open":1525,"high":55,"low":385,"close":1550},"2025-08-06",116.37,{"symbol":5,"time":1552,"open":1553,"high":1536,"low":1554,"close":1525},"2025-08-05",116,114.99,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2025-08-04",114.76,116.5,114.19,115.72,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-08-01",113.19,115.02,112.21,114.72,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1494,"close":1571},"2025-07-31",113.47,114.12,113.55,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1577},"2025-07-30",114.83,115.18,113.51,114.15,{"symbol":5,"time":1579,"open":31,"high":31,"low":1580,"close":1554},"2025-07-29",113.4,{"symbol":5,"time":1582,"open":1583,"high":776,"low":1537,"close":351},"2025-07-28",114.49,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":1589},"2025-07-25",114.2,115.3,113.31,114.41,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1570,"close":1520},"2025-07-24",115,115.99,{"symbol":5,"time":1595,"open":1557,"high":1596,"low":1597,"close":1598},"2025-07-23",115.42,113.45,114.92,{"symbol":5,"time":1600,"open":1479,"high":1601,"low":1507,"close":1602},"2025-07-22",115.2,114.77,{"symbol":5,"time":1604,"open":1605,"high":777,"low":1606,"close":1607},"2025-07-21",112.46,110.35,112.31,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-07-18",108.71,111.03,108.31,110.12,{"symbol":5,"time":1615,"open":370,"high":1616,"low":1617,"close":1618},"2025-07-17",108.33,106.2,108.15,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1624},"2025-07-16",106.89,107.33,104.84,106.62,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-07-15",108.38,108.67,106.24,106.55,{"symbol":5,"time":1632,"open":1633,"high":1633,"low":1634,"close":660},"2025-07-14",109.18,106.22,{"symbol":5,"time":1636,"open":695,"high":1637,"low":404,"close":1638},"2025-07-11",109.74,109.36,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":695},"2025-07-10",106.19,108.95,105.73,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1648,"close":1181},"2025-07-09",104.44,105.04,102.95,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-07-08",104.74,106.96,103.35,104.39,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-07-07",101.75,104.37,100.58,104.23,{"symbol":5,"time":1662,"open":1663,"high":1663,"low":1664,"close":1161},"2025-07-03",103.17,101.06,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1667,"close":1669},"2025-07-02",100.91,103.23,103.01,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1186},"2025-07-01",99.04,101.77,98.64,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1672},"2025-06-30",98.65,99.64,97.3,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1224,"close":1684},"2025-06-27",99.57,101.6,98.7,{"symbol":5,"time":1686,"open":1687,"high":1419,"low":1688,"close":1689},"2025-06-26",99.49,97.86,99.44,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1430,"close":1694},"2025-06-25",99.29,100.54,99.45,{"symbol":5,"time":1696,"open":1296,"high":1697,"low":1698,"close":1699},"2025-06-24",100.68,97.52,98.68,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1698,"close":1704},"2025-06-23",98.27,100.74,100.51,{"symbol":5,"time":1706,"open":1707,"high":1423,"low":466,"close":1403},"2025-06-20",97.54,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1712,"close":1713},"2025-06-18",98.31,99.36,97.2,97.53,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1718,"close":1719},"2025-06-17",98.24,98.97,97.83,98.35,{"symbol":5,"time":1721,"open":1436,"high":640,"low":1722,"close":1433},"2025-06-16",95.69,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-06-13",95.52,96.92,94.81,95.19,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":530},"2025-06-12",93.91,96.14,93.83,{"symbol":5,"time":1735,"open":1361,"high":1736,"low":1361,"close":1367},"2025-06-11",94.82,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2025-06-10",93.85,94.4,92.53,93.12,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1747,"close":1739},"2025-06-09",94.8,96.45,93.67,{"symbol":5,"time":1749,"open":1750,"high":1750,"low":1751,"close":460},"2025-06-06",96.32,93.6,{"symbol":5,"time":1753,"open":1754,"high":1412,"low":1755,"close":1756},"2025-06-05",91.41,91.2,96.67,{"symbol":5,"time":1758,"open":1759,"high":1345,"low":1760,"close":1761},"2025-06-04",90.93,86.01,88.62,{"symbol":5,"time":1763,"open":520,"high":1764,"low":1765,"close":1766},"2025-06-03",97.02,92.75,96.72,{"symbol":5,"time":1768,"open":1349,"high":1769,"low":1770,"close":1771},"2025-06-02",92.15,89.13,91.24,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":1776,"close":1777},"2025-05-30",90.14,91.48,89.21,90.26,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":507,"close":1782},"2025-05-29",90,90.7,90.58,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1788},"2025-05-28",90.34,90.77,89.08,89.34,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1793,"close":1794},"2025-05-27",88.72,90.52,87.95,90.36,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1800},"2025-05-23",88.35,88.92,87.55,88.17,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1803,"close":504},"2025-05-22",88.38,90.83,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1798},"2025-05-21",88.74,89.68,87.86,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-05-20",87.79,90.76,86.78,90.62,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1821},"2025-05-19",85.01,87.43,85,86.61,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1827},"2025-05-16",86.73,87.2,86.37,86.51,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1833},"2025-05-15",85.41,86.95,85.1,86.58,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1838,"close":1839},"2025-05-14",85.67,86.82,84.9,86.06,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":1845},"2025-05-13",88.78,89.29,85.68,85.71,{"symbol":5,"time":1847,"open":1780,"high":513,"low":1848,"close":508},"2025-05-12",87.49,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1853,"close":1854},"2025-05-09",85.39,86.28,84.72,85.47,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1860},"2025-05-08",84.89,85.98,83.7,85.38,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1865,"close":1866},"2025-05-07",84.18,85.23,83.8,84.44,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1871,"close":1872},"2025-05-06",83.49,84.76,83.11,83.79,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-05-05",84.35,85.94,83.9,83.95,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1883,"close":1884},"2025-05-02",82.88,85.5,82.83,84.29,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-05-01",81.55,81.98,80.67,81.27,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-04-30",79.96,82.22,78.7,81.77,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-04-29",80.17,81.68,79.81,80.89,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1899},"2025-04-28",80.29,81.57,79.53,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1913},"2025-04-25",81.7,81.93,79.93,80.57,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1901,"close":1918},"2025-04-24",82.8,83.08,81.23,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1923,"close":1924},"2025-04-23",84.43,85.55,81.96,83.43,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-04-22",80.02,82.26,79.46,82.16,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1936},"2025-04-21",79.68,80.14,77.98,79.65,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1939,"close":1941},"2025-04-17",73.57,79.24,79.14,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-04-16",72.07,73.59,70.71,73.21,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-04-15",73.65,73.98,71.59,71.8,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-04-14",73.52,75.28,72.21,73.71,{"symbol":5,"time":1961,"open":1952,"high":1962,"low":1963,"close":1964},"2025-04-11",72.66,68.93,72.11,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1969,"close":1970},"2025-04-10",72.19,75,70.25,71.74,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-04-09",69.25,75.27,69.05,72.57,{"symbol":5,"time":1978,"open":1968,"high":1979,"low":1980,"close":1981},"2025-04-08",75.8,68.86,69.7,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2025-04-07",70.11,75.79,69.54,72.84,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":1993},"2025-04-04",62,70.74,61.87,67.55,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1999},"2025-04-03",68.55,71.68,67.14,67.22,{"symbol":5,"time":2001,"open":2002,"high":1940,"low":2003,"close":2004},"2025-04-02",75.01,74.67,77.57,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2009,"close":2010},"2025-04-01",75.26,77.11,74.82,75.34,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":2015,"close":2016},"2025-03-31",72.53,75.5,71.23,75.07,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":2021,"close":2022},"2025-03-28",77.24,78.35,71.95,72.75,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2027,"close":2028},"2025-03-27",70.76,77.07,70.06,76.95,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-03-26",67.15,73.53,65.14,69.21,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":2039,"close":1998},"2025-03-25",69.08,70.3,66.5,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-03-24",67.11,70.19,66.77,69.74,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-03-21",64.11,67.19,63.16,66.75,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-03-20",64.28,66.85,63.6,64.59,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-03-19",64.75,65.5,63.39,64.3,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-03-18",65.65,66.44,64.87,64.98,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2025-03-17",64.82,66.27,64.79,65.79,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2025-03-14",66.68,66.7,64.41,64.56,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":2084,"close":2086},"2025-03-13",62.47,67.04,66,{"symbol":5,"time":2088,"open":2089,"high":2051,"low":2090,"close":2091},"2025-03-12",65.77,61.8,61.92,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-03-11",67.5,67.75,64.58,65.69,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2044,"close":2102},"2025-03-10",68.99,69.86,67.44,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2100},"2025-03-07",68.16,70.21,67.61,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2025-03-06",70.03,71.53,69.07,69.1,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2039,"close":2118},"2025-03-05",67.39,70.23,70.16,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":2063,"close":2078},"2025-03-04",66.96,68.14,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2127,"close":2128},"2025-03-03",72.61,73.42,68.05,68.77,{"symbol":5,"time":2130,"open":2131,"high":1950,"low":2132,"close":2133},"2025-02-28",73.45,72.04,72.86,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-02-27",73.41,74.6,72.09,73.16,{"symbol":5,"time":2141,"open":2142,"high":2142,"low":2143,"close":2144},"2025-02-26",76.49,73.67,74.14,{"symbol":5,"time":2146,"open":2010,"high":2147,"low":2148,"close":2149},"2025-02-25",76.46,74.44,76.22,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-02-24",74.96,75.65,73.06,75.31,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2152},"2025-02-21",76.29,76.57,73.3,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2158},"2025-02-20",75.1,79.8,70.88,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":2171},"2025-02-19",74.2,75.71,74.06,75.62,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2176,"close":2177},"2025-02-18",71.64,75.53,71.35,74.52,{"symbol":5,"time":2179,"open":2125,"high":2180,"low":2181,"close":2182},"2025-02-14",73.11,71.06,71.56,{"symbol":5,"time":2184,"open":2185,"high":2154,"low":2186,"close":2187},"2025-02-13",72.45,71.63,72.01,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2117,"close":1970},"2025-02-12",71.55,72,{"symbol":5,"time":2193,"open":2194,"high":2194,"low":2195,"close":2196},"2025-02-11",73.47,71.9,72.24,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2202},"2025-02-10",72.89,74.75,71.76,73.86,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":2207,"close":1962},"2025-02-07",74.51,74.71,72.33,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":2177},"2025-02-06",74.83,75.83,73.81,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":1950,"close":2217},"2025-02-05",75.25,76.48,74.23,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2222,"close":2223},"2025-02-04",72.3,74.36,71.5,74.31,{"symbol":5,"time":2225,"open":2181,"high":2226,"low":2227,"close":2186},"2025-02-03",73.03,67.96,{"symbol":5,"time":2229,"open":2230,"high":2171,"low":1987,"close":2231},"2025-01-31",74.63,73.35,{"symbol":5,"time":2233,"open":2221,"high":2234,"low":2235,"close":2236},"2025-01-30",75.61,74,74.5,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":1950,"close":2168},"2025-01-29",74.86,75.49,{"symbol":5,"time":2242,"open":2243,"high":2016,"low":2244,"close":2245},"2025-01-28",74.43,73,74.95,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":2250,"close":2245},"2025-01-27",73.37,75.19,73.17,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2256},"2025-01-24",71.16,72.83,70.89,72.48,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2261,"close":2262},"2025-01-23",71.6,71.88,70.34,71.14,{"symbol":5,"time":2264,"open":2202,"high":2217,"low":2265,"close":2266},"2025-01-22",71.89,71.97,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2269,"close":2271},"2025-01-21",72.5,75.54,73.76,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":1944},"2025-01-17",71.99,72.7,71.11,{"symbol":5,"time":2278,"open":2279,"high":2182,"low":2280,"close":2281},"2025-01-16",70.17,67.64,71.08,{"symbol":5,"time":2283,"open":2222,"high":2284,"low":2285,"close":2261},"2025-01-15",72.88,70.26,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2279},"2025-01-14",70.95,71.83,68.87,{"symbol":5,"time":2292,"open":2293,"high":2293,"low":2294,"close":2295},"2025-01-13",73.09,70.65,71.15,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2300,"close":2301},"2025-01-10",70.91,73.93,70.75,72.9,{"symbol":5,"time":2303,"open":2304,"high":2177,"low":2305,"close":2266},"2025-01-08",74.49,70.12,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":2002},"2025-01-07",77,78.39,74.79,{"symbol":5,"time":2312,"open":2148,"high":2313,"low":2314,"close":2315},"2025-01-06",77.33,74.26,76.61,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2185,"close":2320},"2025-01-03",76.99,77.54,73.36,{"symbol":5,"time":2322,"open":2323,"high":2020,"low":2240,"close":2324},"2025-01-02",75.63,76.47,{"symbol":5,"time":2326,"open":2327,"high":2014,"low":2328,"close":2329},"2024-12-31",74.38,73.58,74.94,{"symbol":5,"time":2331,"open":2014,"high":2332,"low":2333,"close":2334},"2024-12-30",76.74,74.66,74.77,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":2339,"close":2340},"2024-12-27",76.21,76.42,75.48,75.99,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2180,"close":2345},"2024-12-26",73.75,76.3,76.19,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2350,"close":2351},"2024-12-24",73.89,74.01,72.87,73.38,{"symbol":5,"time":2353,"open":2354,"high":1951,"low":2289,"close":2355},"2024-12-23",72.73,73.73,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2361},"2024-12-20",69.11,73.01,68.68,72.94,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2366,"close":2367},"2024-12-19",69.47,70,68.17,69.06,{"symbol":5,"time":2369,"open":1984,"high":2370,"low":2371,"close":2372},"2024-12-18",71.39,69.24,69.27,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":1984},"2024-12-17",69.66,70.46,69.31,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2382,"close":2110},"2024-12-16",70.01,70.94,69.38,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2024-12-13",70.62,70.8,69.12,70.09,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2024-12-12",71.79,72.41,70.33,70.83,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2222,"close":2186},"2024-12-11",72.63,74.56,{"symbol":5,"time":2400,"open":2191,"high":2401,"low":2402,"close":2403},"2024-12-10",73.69,69.92,72.8,{"symbol":5,"time":2405,"open":2361,"high":2202,"low":2295,"close":2259},"2024-12-09",{"symbol":5,"time":2407,"open":2271,"high":2408,"low":2174,"close":2409},"2024-12-06",74.87,71.87,{"symbol":5,"time":2411,"open":1957,"high":2412,"low":2413,"close":2414},"2024-12-05",76.76,71.33,72.56,{"symbol":5,"time":2416,"open":2417,"high":2324,"low":2418,"close":2419},"2024-12-04",76.02,72.2,73.83,{"symbol":5,"time":2421,"open":2422,"high":1939,"low":2111,"close":2256},"2024-12-03",72.13,{"symbol":5,"time":2424,"open":2425,"high":2271,"low":2386,"close":2426},"2024-12-02",71.78,72.81,{"symbol":5,"time":2428,"open":2429,"high":2430,"low":2431,"close":2432},"2024-11-29",71.82,72.28,70.49,71.27,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2437,"close":2222},"2024-11-27",69.98,71.86,69.75,{"symbol":5,"time":2439,"open":1975,"high":2440,"low":2441,"close":2387},"2024-11-26",69.39,67.79,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2444,"close":2446},"2024-11-25",67.16,70.9,69.78,{"symbol":5,"time":2448,"open":2449,"high":2116,"low":2450,"close":2451},"2024-11-22",65.8,65.76,66.4,{"symbol":5,"time":2453,"open":2062,"high":2454,"low":2455,"close":2450},"2024-11-21",65.87,62.87,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":2461},"2024-11-20",64.02,64.25,61.7,63.18,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2068},"2024-11-19",66.53,67.24,64.72,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2471,"close":2464},"2024-11-18",64.63,68.48,64.38,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":2476,"close":2477},"2024-11-15",66.12,66.39,64.1,64.2,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2477,"close":2482},"2024-11-14",65.22,66.59,65.67,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2487,"close":2488},"2024-11-13",62.43,65.21,61.85,65.15,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":2493,"close":2494},"2024-11-12",61.17,62.37,60.49,62.27,{"symbol":5,"time":2496,"open":2497,"high":2498,"low":2499,"close":2500},"2024-11-11",61.2,62.94,60.89,61.21,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":2505,"close":2506},"2024-11-08",63,63.82,60.86,61.41,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":2511,"close":2512},"2024-11-07",62.52,64.15,62.34,63.54,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":2517,"close":2518},"2024-11-06",64.14,64.49,60.52,62.41,{"symbol":5,"time":2520,"open":1999,"high":2521,"low":2522,"close":2044},"2024-11-05",67.53,65.63,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2079,"close":2527},"2024-11-04",67.03,70.37,66.81,{"symbol":5,"time":2529,"open":2530,"high":2531,"low":2532,"close":2533},"2024-11-01",64.76,66.73,63.56,66.6,{"symbol":5,"time":2535,"open":2056,"high":2033,"low":2536,"close":2537},"2024-10-31",62.8,64.64,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":2542,"close":2543},"2024-10-30",64.32,65.28,63.25,63.31,{"symbol":5,"time":2545,"open":2546,"high":2547,"low":2548,"close":2549},"2024-10-29",65.62,66.3,64.46,64.5,{"symbol":5,"time":2551,"open":2039,"high":2552,"low":2450,"close":2553},"2024-10-28",67.12,66.26,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2474,"close":2558},"2024-10-25",67.56,68.1,66.45,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2563,"close":2564},"2024-10-24",66.51,67,65.97,66.95,{"symbol":5,"time":2566,"open":2567,"high":2567,"low":2066,"close":2568},"2024-10-23",66.99,66.13,{"symbol":5,"time":2570,"open":2042,"high":2571,"low":2572,"close":2573},"2024-10-22",67.17,65.05,66.94,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2578,"close":2579},"2024-10-21",68.03,68.62,66.93,67.31,{"symbol":5,"time":2581,"open":2582,"high":2367,"low":2579,"close":2583},"2024-10-18",67.91,68.2,{"symbol":5,"time":2585,"open":2127,"high":2586,"low":2121,"close":2587},"2024-10-17",68.44,67.86,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":2116,"close":2592},"2024-10-16",67.92,69.17,68.02,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":2598},"2024-10-15",66.76,68.79,66.25,67.73,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":2595,"close":2603},"2024-10-14",68.73,68.76,66.8,{"symbol":5,"time":2605,"open":2364,"high":2606,"low":2607,"close":2608},"2024-10-11",70.08,68.78,68.94,{"symbol":5,"time":2610,"open":2611,"high":2612,"low":2613,"close":2614},"2024-10-10",69.37,69.72,68.64,69.36,{"symbol":5,"time":2616,"open":2617,"high":2618,"low":2619,"close":2620},"2024-10-09",69.35,69.76,68.75,69.63,{"symbol":5,"time":2622,"open":2617,"high":2623,"low":2596,"close":2624},"2024-10-08",70.59,69.48,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2608,"close":2629},"2024-10-07",71.45,71.46,69.46,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":2445},"2024-10-04",70.22,71.62,69.79,{"symbol":5,"time":2636,"open":2637,"high":2637,"low":2638,"close":2037},"2024-10-03",69.53,68.32,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2644},"2024-10-02",70.13,70.44,69.3,69.49,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2638,"close":2642},"2024-10-01",70.36,71.32,{"symbol":5,"time":2650,"open":2651,"high":2154,"low":2652,"close":2653},"2024-09-30",72.78,69.85,70.32,{"symbol":5,"time":2655,"open":2656,"high":2239,"low":2133,"close":2657},"2024-09-27",72.99,73.12,{"symbol":5,"time":2659,"open":2276,"high":2160,"low":2660,"close":2284},"2024-09-26",71,{"symbol":5,"time":2662,"open":2663,"high":2259,"low":2435,"close":2664},"2024-09-25",71.43,70.55,{"symbol":5,"time":2666,"open":2667,"high":2667,"low":2165,"close":2668},"2024-09-24",71.96,71.29,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2673,"close":2201},"2024-09-23",71.17,73.4,70.79,{"symbol":5,"time":2675,"open":2401,"high":2676,"low":2660,"close":2677},"2024-09-20",73.7,71.73,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":1950,"close":2682},"2024-09-19",76.96,76.98,73.88,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2687,"close":2688},"2024-09-18",73.34,76.6,73.22,75.67,{"symbol":5,"time":2690,"open":2185,"high":1945,"low":2222,"close":2691},"2024-09-17",73.5,{"symbol":5,"time":2693,"open":2694,"high":2138,"low":2620,"close":2695},"2024-09-16",69.87,71.91,{"symbol":5,"time":2697,"open":2698,"high":2673,"low":2699,"close":1981},"2024-09-13",69.33,68.74,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":2702,"close":2704},"2024-09-12",66.48,70.04,67.89,{"symbol":5,"time":2706,"open":2061,"high":2707,"low":2069,"close":2708},"2024-09-11",67.37,66.58,{"symbol":5,"time":2710,"open":1999,"high":2711,"low":2471,"close":2712},"2024-09-10",68.01,65.39,{"symbol":5,"time":2714,"open":2715,"high":2613,"low":2716,"close":2717},"2024-09-09",66.21,65.53,67.42,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":2722,"close":2039},"2024-09-06",68.27,69.13,65.72,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":2727,"close":2728},"2024-09-05",63.09,68.63,62.15,68.47,{"symbol":5,"time":2730,"open":2731,"high":2691,"low":2732,"close":2532},"2024-09-04",72.79,60.82,{"symbol":5,"time":2734,"open":2735,"high":2736,"low":1887,"close":2737},"2024-09-03",84.49,85.22,81.65,{"symbol":5,"time":2739,"open":1818,"high":2740,"low":2741,"close":2735},"2024-08-30",85.4,83.72,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":2746,"close":2747},"2024-08-29",86.07,88.95,84.77,84.79,{"symbol":5,"time":2749,"open":1385,"high":2750,"low":2751,"close":2752},"2024-08-28",96.16,94.2,94.46,{"symbol":5,"time":2754,"open":1291,"high":1726,"low":2755,"close":1365},"2024-08-27",95.01,{"symbol":5,"time":2757,"open":2758,"high":2759,"low":2760,"close":2761},"2024-08-26",98.01,98.23,96.13,96.55,{"symbol":5,"time":2763,"open":2764,"high":1272,"low":2765,"close":466},"2024-08-23",98.32,96.94,{"symbol":5,"time":2767,"open":2768,"high":2768,"low":526,"close":2769},"2024-08-22",100.1,97.96,{"symbol":5,"time":2771,"open":2772,"high":577,"low":2773,"close":2774},"2024-08-21",103.5,98.99,99.98,{"symbol":5,"time":2776,"open":2777,"high":1693,"low":2778,"close":571},"2024-08-20",99.7,98.79,{"symbol":5,"time":2780,"open":2781,"high":2782,"low":2781,"close":1704},"2024-08-19",99.07,101.17,{"symbol":5,"time":2784,"open":2785,"high":1275,"low":2786,"close":2787},"2024-08-16",96.74,96.08,98.78,{"symbol":5,"time":2789,"open":525,"high":2790,"low":2791,"close":2792},"2024-08-15",100.66,95.42,97.19,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2797,"close":2798},"2024-08-14",92.98,93.19,91.63,92.37,{"symbol":5,"time":2800,"open":1751,"high":2801,"low":496,"close":2802},"2024-08-13",94.06,92.45,{"symbol":5,"time":2804,"open":1373,"high":1385,"low":2805,"close":2806},"2024-08-12",92.28,93.9,{"symbol":5,"time":2808,"open":2809,"high":568,"low":2810,"close":1360},"2024-08-09",94.6,94.29,{"symbol":5,"time":2812,"open":2813,"high":1414,"low":2814,"close":2815},"2024-08-08",95,94.49,94.93,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":2815,"close":2820},"2024-08-07",97.27,98.96,95.03,{"symbol":5,"time":2822,"open":1291,"high":1710,"low":2750,"close":2823},"2024-08-06",96.58,{"symbol":5,"time":2825,"open":2826,"high":2827,"low":2828,"close":1399},"2024-08-05",98.93,99.35,95.44,{"symbol":5,"time":2830,"open":1447,"high":2831,"low":1400,"close":2832},"2024-08-02",101.46,99.53,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2837,"close":2838},"2024-08-01",104.24,104.53,99.67,99.75,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2835,"close":2843},"2024-07-31",105,106.25,104.34,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":688},"2024-07-30",103.53,105.43,103.09,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":2853,"close":2851},"2024-07-29",103.74,104.48,102.5,{"symbol":5,"time":2855,"open":2856,"high":2835,"low":2857,"close":2858},"2024-07-26",102.85,102.63,103.93,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":2857},"2024-07-25",104.19,106.14,102.4,{"symbol":5,"time":2865,"open":691,"high":2866,"low":2867,"close":2868},"2024-07-24",107.32,103.33,103.69,{"symbol":5,"time":2870,"open":2871,"high":1618,"low":1634,"close":2872},"2024-07-23",106.56,107.01,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2877,"close":2878},"2024-07-22",107.09,108.57,106.32,107.21,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":2883,"close":2871},"2024-07-19",106.71,107.53,105.31,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":697,"close":2888},"2024-07-18",107.89,108.93,106.67,{"symbol":5,"time":2890,"open":1648,"high":2891,"low":2892,"close":2893},"2024-07-17",105.5,102.39,105.34,{"symbol":5,"time":2895,"open":633,"high":2896,"low":2897,"close":1197},"2024-07-16",105.46,102.56,{"symbol":5,"time":2899,"open":2900,"high":1652,"low":2901,"close":602},"2024-07-15",106.84,103.51,{"symbol":5,"time":2903,"open":2904,"high":2905,"low":731,"close":2906},"2024-07-12",107.08,108.74,107.36,{"symbol":5,"time":2908,"open":2909,"high":410,"low":2910,"close":2911},"2024-07-11",102.86,102.75,106.73,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2024-07-10",104.43,104.71,101.83,102.48,{"symbol":5,"time":2919,"open":370,"high":370,"low":2920,"close":2921},"2024-07-09",103.9,104.03,{"symbol":5,"time":2923,"open":691,"high":408,"low":694,"close":2924},"2024-07-08",106.72,{"symbol":5,"time":2926,"open":702,"high":2927,"low":2928,"close":2929},"2024-07-05",106.9,105.53,106.68,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2024-07-03",106.85,107.66,105.37,105.95,{"symbol":5,"time":2937,"open":2872,"high":2938,"low":657,"close":2939},"2024-07-02",107.55,107.11,{"symbol":5,"time":2941,"open":2942,"high":1638,"low":2943,"close":607},"2024-07-01",106.87,106.26,{"symbol":5,"time":2945,"open":1647,"high":2866,"low":643,"close":679},"2024-06-28",{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2951},"2024-06-27",103.45,106.28,103.04,105.21,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":1451,"close":2956},"2024-06-26",105.13,105.64,103.43,{"symbol":5,"time":2958,"open":1621,"high":1621,"low":2959,"close":2960},"2024-06-25",104.93,105.41,{"symbol":5,"time":2962,"open":691,"high":2963,"low":2964,"close":2965},"2024-06-24",108.46,106.01,107.35,{"symbol":5,"time":2967,"open":2968,"high":1628,"low":1629,"close":2942},"2024-06-21",108.01,{"symbol":5,"time":2970,"open":731,"high":715,"low":1200,"close":2971},"2024-06-20",107.58,{"symbol":5,"time":2973,"open":701,"high":2974,"low":1131,"close":2975},"2024-06-18",108.94,107.24,{"symbol":5,"time":2977,"open":2978,"high":1122,"low":2979,"close":2980},"2024-06-17",105.69,105.02,108.65,{"symbol":5,"time":2982,"open":2983,"high":2942,"low":578,"close":702},"2024-06-14",106.47,{"symbol":5,"time":2985,"open":2876,"high":2876,"low":613,"close":709},"2024-06-13",{"symbol":5,"time":2987,"open":1121,"high":2988,"low":2989,"close":2990},"2024-06-12",111.44,108.54,108.87,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":398,"close":2995},"2024-06-11",110.06,111.33,109.64,{"symbol":5,"time":2997,"open":2998,"high":21,"low":2999,"close":3000},"2024-06-10",111.28,109.55,110.19,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":3006},"2024-06-07",112.2,112.71,110.72,111.29,{"symbol":5,"time":3008,"open":1505,"high":1107,"low":661,"close":1516},"2024-06-06",{"symbol":5,"time":3010,"open":3011,"high":872,"low":3012,"close":1111},"2024-06-05",118,112.55,{"symbol":5,"time":3014,"open":3015,"high":223,"low":3016,"close":3017},"2024-06-04",121.09,120.16,120.3,{"symbol":5,"time":3019,"open":3020,"high":916,"low":3021,"close":3022},"2024-06-03",117.82,117.6,120.98,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":3028},"2024-05-31",114.31,118.37,114.24,117.95,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":3034},"2024-05-30",115.13,117.7,113.91,114.79,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3037,"close":3039},"2024-05-29",112.35,114.73,113.83,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":1476,"close":432},"2024-05-28",114.71,116.23,{"symbol":5,"time":3045,"open":1527,"high":3046,"low":3047,"close":379},"2024-05-24",116.54,114.46,{"symbol":5,"time":3049,"open":1571,"high":3050,"low":3051,"close":3052},"2024-05-23",114.7,112.62,114.6,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3057,"close":3058},"2024-05-22",113.23,115.59,112.6,113.77,{"symbol":5,"time":3060,"open":421,"high":1550,"low":3061,"close":3050},"2024-05-21",114.02,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":1588,"close":3066},"2024-05-20",117.2,117.29,113.48,{"symbol":5,"time":3068,"open":43,"high":3069,"low":3070,"close":913},"2024-05-17",120.89,117.15,{"symbol":5,"time":3072,"open":798,"high":878,"low":1088,"close":3073},"2024-05-16",121.3,{"symbol":5,"time":3075,"open":3076,"high":48,"low":3077,"close":3078},"2024-05-15",119.52,118.28,118.8,{"symbol":5,"time":3080,"open":3081,"high":3082,"low":3083,"close":3084},"2024-05-14",122.34,122.54,118.58,118.88,{"symbol":5,"time":3086,"open":3081,"high":3087,"low":3088,"close":3089},"2024-05-13",122.51,119.85,120.2,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":3094,"close":3095},"2024-05-10",120.06,121.26,119.48,121.04,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":3100,"close":3101},"2024-05-09",119.87,120.76,119.12,120.15,{"symbol":5,"time":3103,"open":3104,"high":3104,"low":3105,"close":3106},"2024-05-08",121.02,119.4,119.57,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3016,"close":3111},"2024-05-07",120.37,122.82,121.67,{"symbol":5,"time":3113,"open":3114,"high":3114,"low":3115,"close":3116},"2024-05-06",121.33,119.24,120.18,{"symbol":5,"time":3118,"open":1036,"high":3119,"low":3120,"close":3121},"2024-05-03",121.27,119.95,120.73,{"symbol":5,"time":3123,"open":3124,"high":235,"low":55,"close":3125},"2024-05-02",118.92,119.78,{"symbol":5,"time":3127,"open":1093,"high":3128,"low":3129,"close":3130},"2024-05-01",120.34,117.58,118.56,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3135,"close":3136},"2024-04-30",118.81,119.54,117.46,118.25,{"symbol":5,"time":3138,"open":3139,"high":3140,"low":3141,"close":3133},"2024-04-29",121.18,121.96,116.56,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":3144,"close":3146},"2024-04-26",120.53,122.89,121.74,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3151,"close":3152},"2024-04-25",122.78,123.15,120.03,121.69,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":3157,"close":3158},"2024-04-24",121.73,123.06,120.41,122.39,{"symbol":5,"time":3160,"open":865,"high":302,"low":3161,"close":3162},"2024-04-23",121.37,122.56,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3167,"close":3152},"2024-04-22",122.76,123.41,121.21,{"symbol":5,"time":3169,"open":865,"high":3165,"low":917,"close":3170},"2024-04-19",122.03,{"symbol":5,"time":3172,"open":3173,"high":3173,"low":3174,"close":3175},"2024-04-18",124.81,122.08,122.23,{"symbol":5,"time":3177,"open":3178,"high":248,"low":3179,"close":3180},"2024-04-17",125.07,123.1,123.75,{"symbol":5,"time":3182,"open":3173,"high":3183,"low":3184,"close":3185},"2024-04-16",125.72,123.34,124.06,{"symbol":5,"time":3187,"open":218,"high":1008,"low":3188,"close":279},"2024-04-15",125.32,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":295,"close":327},"2024-04-12",129.15,129.63,{"symbol":5,"time":3194,"open":125,"high":74,"low":3195,"close":3196},"2024-04-11",128.72,130.25,{"symbol":5,"time":3198,"open":3199,"high":928,"low":285,"close":3200},"2024-04-10",125.46,128.73,{"symbol":5,"time":3202,"open":3203,"high":3204,"low":3205,"close":253},"2024-04-09",128.01,128.93,126.58,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3211},"2024-04-08",129.77,130.45,128.14,128.22,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3216,"close":146},"2024-04-05",129.76,131.52,128.81,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":149,"close":3221},"2024-04-04",134.59,135.94,129.74,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":829,"close":3226},"2024-04-03",134.63,136.02,134.19,{"symbol":5,"time":3228,"open":3229,"high":3229,"low":3230,"close":3231},"2024-04-02",135.88,132.78,134.73,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3236,"close":3237},"2024-04-01",133.67,137.14,133.36,135.91,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3242,"close":3243},"2024-03-28",132.49,133.94,132.16,133.15,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3248,"close":3249},"2024-03-27",128.62,132.6,128.21,132.5,{"symbol":5,"time":3251,"open":246,"high":202,"low":3252,"close":934},"2024-03-26",125.78,{"symbol":5,"time":3254,"open":3255,"high":204,"low":935,"close":3256},"2024-03-25",126.47,126.15,{"symbol":5,"time":3258,"open":3259,"high":3259,"low":3260,"close":864},"2024-03-22",127.6,125.56,{"symbol":5,"time":3262,"open":274,"high":162,"low":3263,"close":204},"2024-03-21",125.95,{"symbol":5,"time":3265,"open":3266,"high":197,"low":97,"close":3267},"2024-03-20",127.87,128.1,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":3272,"close":130},"2024-03-19",127.47,128.75,126.27,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":803,"close":3277},"2024-03-18",126.72,128.18,127.25,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3280,"close":3282},"2024-03-15",124.68,128.38,127.42,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3287,"close":3288},"2024-03-14",128.54,129.57,124.01,125.23,{"symbol":5,"time":3290,"open":3191,"high":3291,"low":3292,"close":3293},"2024-03-13",133.37,126.8,128.42,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3298,"close":3299},"2024-03-12",149.4,150.74,148.69,149.69,{"symbol":5,"time":3301,"open":3302,"high":3303,"low":3304,"close":3305},"2024-03-11",147.91,149.35,146.53,149,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":3302},"2024-03-08",149.74,149.75,146.71,{"symbol":5,"time":3312,"open":3313,"high":3313,"low":3314,"close":3315},"2024-03-07",151,148.03,150.02,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":3320,"close":3321},"2024-03-06",149.98,150.18,148.13,149.14,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":3326,"close":3327},"2024-03-05",147.89,151.22,147.81,149.08,{"symbol":5,"time":3329,"open":3330,"high":3331,"low":3332,"close":3333},"2024-03-04",148.28,148.97,145.79,146.42,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":3338,"close":3339},"2024-03-01",145.98,149.29,145.43,148.44,{"symbol":5,"time":3341,"open":3342,"high":3343,"low":3344,"close":3345},"2024-02-29",147.31,147.34,146.07,146.68,{"symbol":5,"time":3347,"open":3331,"high":3331,"low":3348,"close":3349},"2024-02-28",145.6,146.14,{"symbol":5,"time":3351,"open":3352,"high":3353,"low":3354,"close":3355},"2024-02-27",145.25,149.09,145.21,148.9,{"symbol":5,"time":3357,"open":3358,"high":3359,"low":3360,"close":3361},"2024-02-26",145.62,146.87,144.91,145.77,{"symbol":5,"time":3363,"open":3364,"high":3365,"low":3366,"close":3367},"2024-02-23",145.15,146.47,144.68,145.88,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3372,"close":3373},"2024-02-22",144.43,146.37,143.4,144.76,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3378,"close":3338},"2024-02-21",146.28,146.5,145.03,{"symbol":5,"time":3380,"open":3381,"high":3365,"low":3382,"close":3383},"2024-02-20",144.62,144.3,146.29,{"symbol":5,"time":3385,"open":3386,"high":3387,"low":3388,"close":3389},"2024-02-16",141.72,145.46,141.41,143.37,{"symbol":5,"time":3391,"open":3392,"high":3393,"low":3394,"close":3395},"2024-02-15",140.79,144.15,140.36,142.15,{"symbol":5,"time":3397,"open":3398,"high":3399,"low":3400,"close":3401},"2024-02-14",140.55,140.87,138.4,139.88,{"symbol":5,"time":3403,"open":3404,"high":3404,"low":3405,"close":3406},"2024-02-13",141.95,138.23,139.81,{"symbol":5,"time":3408,"open":3409,"high":3410,"low":3411,"close":3412},"2024-02-12",139.5,143.14,139,142.83,{"symbol":5,"time":3414,"open":963,"high":3415,"low":3416,"close":3409},"2024-02-09",140.73,139.17,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":3421,"close":3422},"2024-02-08",139.99,142.82,139.47,140.9,{"symbol":5,"time":3424,"open":3425,"high":3426,"low":3427,"close":3428},"2024-02-07",140.32,141.33,139.48,139.83,{"symbol":5,"time":3430,"open":975,"high":3431,"low":3432,"close":3433},"2024-02-06",138.71,135.74,137.76,{"symbol":5,"time":3435,"open":3436,"high":3437,"low":3438,"close":3439},"2024-02-05",137.8,139.36,135.63,137.16,{"symbol":5,"time":3441,"open":3442,"high":3443,"low":110,"close":3431},"2024-02-02",135,138.97,{"symbol":5,"time":3445,"open":3446,"high":3447,"low":3448,"close":3438},"2024-02-01",131.31,136.09,130.86,{"symbol":5,"time":3450,"open":945,"high":3451,"low":3452,"close":983},"2024-01-31",132.7,130.61,{"symbol":5,"time":3454,"open":3455,"high":3455,"low":3456,"close":1069},"2024-01-30",133.5,130.81,{"symbol":5,"time":3458,"open":3459,"high":3460,"low":3461,"close":3462},"2024-01-29",136.47,137.13,132.9,133.79,{"symbol":5,"time":3464,"open":3465,"high":3466,"low":945,"close":3467},"2024-01-26",131.89,133.92,132.73,{"symbol":5,"time":3469,"open":83,"high":3470,"low":3471,"close":3472},"2024-01-25",132.44,129.51,132.23,{"symbol":5,"time":3474,"open":3475,"high":3475,"low":159,"close":3476},"2024-01-24",131.54,130.16,{"symbol":5,"time":3478,"open":3479,"high":3480,"low":3481,"close":3482},"2024-01-23",132.01,132.64,130.42,131.4,{"symbol":5,"time":3484,"open":3485,"high":157,"low":3486,"close":3487},"2024-01-22",130.73,128.77,131.02,{"symbol":5,"time":3489,"open":3490,"high":3490,"low":3491,"close":143},"2024-01-19",132.52,129.22,{"symbol":5,"time":3493,"open":3442,"high":3442,"low":3494,"close":3495},"2024-01-18",131.01,132.51,{"symbol":5,"time":3497,"open":3498,"high":3229,"low":835,"close":3499},"2024-01-17",135.06,135.4,{"symbol":5,"time":3501,"open":3502,"high":3225,"low":3503,"close":3504},"2024-01-16",135.3,133.98,135.96,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":3226,"close":3509},"2024-01-12",135.72,136.38,135.76,{"symbol":5,"time":3511,"open":3512,"high":3512,"low":3513,"close":3514},"2024-01-11",137.62,135.12,135.22,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3519,"close":3512},"2024-01-10",137.87,139.1,137.08,{"symbol":5,"time":3521,"open":115,"high":3405,"low":3522,"close":3523},"2024-01-09",135.37,138.04,{"symbol":5,"time":3525,"open":3526,"high":3527,"low":3442,"close":3528},"2024-01-08",135.59,138.06,137.57,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":3533,"close":3534},"2024-01-05",135.9,137.79,135.25,136.29,{"symbol":5,"time":3536,"open":3537,"high":3538,"low":3539,"close":3540},"2024-01-04",137,137.75,135.85,136.18,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3545,"close":975},"2024-01-03",141.58,141.83,136.62,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":3550,"close":3551},"2024-01-02",142.23,145.09,142.13,142.54,{"symbol":5,"time":3553,"open":3554,"high":3555,"low":3556,"close":3557},"2023-12-29",142.24,142.9,141.01,142.05,{"symbol":5,"time":3559,"open":3560,"high":3561,"low":966,"close":3562},"2023-12-28",141.5,142.88,142.29,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3567,"close":3568},"2023-12-27",140.1,142.71,140.08,141.84,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":3574},"2023-12-26",137.29,140.56,137.1,140.01,{"symbol":5,"time":3576,"open":3577,"high":3460,"low":3578,"close":3579},"2023-12-22",135.69,135.34,136.56,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3584,"close":3585},"2023-12-21",135.58,136.11,132.83,134.33,{"symbol":5,"time":3587,"open":3490,"high":3507,"low":945,"close":3588},"2023-12-20",134.41,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":836,"close":3593},"2023-12-19",131.23,133.84,133.6,{"symbol":5,"time":3595,"open":131,"high":131,"low":3596,"close":3597},"2023-12-18",130.13,130.4,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":936,"close":3456},"2023-12-15",129.84,131.68,{"symbol":5,"time":3603,"open":819,"high":3604,"low":142,"close":3600},"2023-12-14",132.76,{"symbol":5,"time":3606,"open":3607,"high":983,"low":3608,"close":143},"2023-12-13",127.32,126.2,{"symbol":5,"time":3610,"open":3205,"high":164,"low":3260,"close":810},"2023-12-12",{"symbol":5,"time":3612,"open":3613,"high":3614,"low":3615,"close":3616},"2023-12-11",126.24,127.31,125.6,126.67,{"symbol":5,"time":3618,"open":3619,"high":3620,"low":3621,"close":3622},"2023-12-08",126.28,127.26,124.35,124.41,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":3628},"2023-12-07",127.17,127.9,124.11,126.74,{"symbol":5,"time":3630,"open":3631,"high":3631,"low":3632,"close":852},"2023-12-06",128.86,125.41,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3637,"close":207},"2023-12-05",128.02,129.45,127.27,{"symbol":5,"time":3639,"open":3640,"high":849,"low":3288,"close":3211},"2023-12-04",125.43,{"symbol":5,"time":3642,"open":3643,"high":3644,"low":3110,"close":3256},"2023-12-01",123.44,126.39,{"symbol":5,"time":3646,"open":3647,"high":3648,"low":3649,"close":3650},"2023-11-30",121.8,124.21,120.72,123.59,{"symbol":5,"time":3652,"open":3653,"high":3654,"low":3655,"close":3656},"2023-11-29",117.33,122.13,116.58,121.12,{"symbol":5,"time":3658,"open":446,"high":3065,"low":3659,"close":3660},"2023-11-28",115.01,116.04,{"symbol":5,"time":3662,"open":3663,"high":3028,"low":3664,"close":3665},"2023-11-27",117,115.9,116.35,{"symbol":5,"time":3667,"open":1587,"high":3668,"low":3669,"close":3670},"2023-11-24",117.64,115.03,117.32,{"symbol":5,"time":3672,"open":1107,"high":3673,"low":3674,"close":391},"2023-11-22",116.4,115.04,{"symbol":5,"time":3676,"open":3677,"high":3678,"low":1583,"close":3679},"2023-11-21",115.73,116.32,116.07,{"symbol":5,"time":3681,"open":374,"high":3682,"low":3683,"close":3684},"2023-11-20",116.39,114.78,115.6,{"symbol":5,"time":3686,"open":346,"high":3687,"low":1474,"close":1592},"2023-11-17",115.81,{"symbol":5,"time":3689,"open":3690,"high":792,"low":33,"close":3691},"2023-11-16",115.32,113.7,{"symbol":5,"time":3693,"open":3694,"high":3695,"low":3694,"close":3696},"2023-11-15",118.6,122.19,118.72,{"symbol":5,"time":3698,"open":3699,"high":44,"low":3700,"close":3701},"2023-11-14",114.58,114.44,116.71,{"symbol":5,"time":3703,"open":3704,"high":1530,"low":3705,"close":3706},"2023-11-13",113.69,111.91,112.26,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":3712},"2023-11-10",113.86,114.11,112.49,114.08,{"symbol":5,"time":3714,"open":3715,"high":3715,"low":3716,"close":3717},"2023-11-09",115.54,112.89,113.61,{"symbol":5,"time":3719,"open":1558,"high":3720,"low":3721,"close":1602},"2023-11-08",116.62,114.39,{"symbol":5,"time":3723,"open":1592,"high":3724,"low":3725,"close":3726},"2023-11-07",116.64,114.37,116.33,{"symbol":5,"time":3728,"open":3726,"high":438,"low":3729,"close":1554},"2023-11-06",114.8,{"symbol":5,"time":3731,"open":1592,"high":237,"low":1554,"close":3665},"2023-11-03",{"symbol":5,"time":3733,"open":3734,"high":3735,"low":3734,"close":3736},"2023-11-02",111.79,114.45,114.01,{"symbol":5,"time":3738,"open":1481,"high":3739,"low":3740,"close":3741},"2023-11-01",111.59,108.92,111.49,{"symbol":5,"time":3743,"open":3744,"high":3745,"low":1642,"close":663},"2023-10-31",109.92,111.45,{"symbol":5,"time":3747,"open":1627,"high":3748,"low":3749,"close":3750},"2023-10-30",110.44,107.96,109.85,{"symbol":5,"time":3752,"open":3753,"high":3754,"low":724,"close":3755},"2023-10-27",108.76,109.59,108.24,{"symbol":5,"time":3757,"open":3758,"high":707,"low":3759,"close":3760},"2023-10-26",108.14,105.89,108.82,{"symbol":5,"time":3762,"open":3763,"high":3764,"low":2975,"close":3765},"2023-10-25",107.52,109.6,108.3,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":3770,"close":3771},"2023-10-24",108.81,109.16,107.19,108.03,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":402,"close":3776},"2023-10-23",110.46,110.49,108.97,{"symbol":5,"time":3778,"open":3779,"high":3779,"low":368,"close":3780},"2023-10-20",113.22,110.53,{"symbol":5,"time":3782,"open":3783,"high":3784,"low":3785,"close":3786},"2023-10-19",113.74,114.59,112.53,113.11,{"symbol":5,"time":3788,"open":420,"high":3789,"low":3790,"close":3791},"2023-10-18",115.17,113.53,113.75,{"symbol":5,"time":3793,"open":3794,"high":3795,"low":741,"close":379},"2023-10-17",112.25,115.89,{"symbol":5,"time":3797,"open":2990,"high":3798,"low":3799,"close":1121},"2023-10-16",111.07,108.25,{"symbol":5,"time":3801,"open":2968,"high":1638,"low":3802,"close":3803},"2023-10-13",107.07,107.94,{"symbol":5,"time":3805,"open":3806,"high":754,"low":3807,"close":3808},"2023-10-12",107.27,105.8,107.47,{"symbol":5,"time":3810,"open":2989,"high":3811,"low":3812,"close":3813},"2023-10-11",109.05,105.88,107.03,{"symbol":5,"time":3815,"open":702,"high":3816,"low":3817,"close":3818},"2023-10-10",109.46,105.6,108.12,{"symbol":5,"time":3820,"open":656,"high":3821,"low":3822,"close":2915},"2023-10-09",105.82,104.14,{"symbol":5,"time":3824,"open":702,"high":702,"low":2868,"close":3825},"2023-10-06",105.35,{"symbol":5,"time":3827,"open":2914,"high":3828,"low":3829,"close":370},"2023-10-05",106.65,104.11,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":1253,"close":3834},"2023-10-04",104.51,105.09,104.77,{"symbol":5,"time":3836,"open":3837,"high":3838,"low":3839,"close":3840},"2023-10-03",104.52,104.54,102.77,103.64,{"symbol":5,"time":3842,"open":450,"high":3843,"low":1210,"close":3844},"2023-10-02",106.63,104.66,{"symbol":5,"time":3846,"open":3847,"high":3808,"low":3848,"close":3849},"2023-09-29",107.1,105.97,106.45,{"symbol":5,"time":3851,"open":1643,"high":3770,"low":3852,"close":2900},"2023-09-28",104.69,{"symbol":5,"time":3854,"open":3855,"high":3856,"low":3844,"close":3825},"2023-09-27",106.7,107.15,{"symbol":5,"time":3858,"open":3859,"high":3849,"low":3860,"close":3861},"2023-09-26",104.2,104.08,106.35,{"symbol":5,"time":3863,"open":3864,"high":613,"low":1167,"close":3865},"2023-09-25",104.8,104.4,{"symbol":5,"time":3867,"open":3868,"high":3869,"low":3870,"close":3871},"2023-09-22",105.91,106.86,104.09,104.5,{"symbol":5,"time":3873,"open":3874,"high":3006,"low":2960,"close":2891},"2023-09-21",110.84,[3876,3882,3887,3892,3897,3902,3907,3912,3917,3922,3927,3932,3937,3942,3946,3951,3956,3961,3966,3971,3976,3979,3984,3988,3993,3998,4003,4008,4013,4018,4023,4028,4033,4038,4043,4048,4053,4058,4063,4068,4073,4078,4083,4088,4093,4098,4103,4108,4113,4118,4123,4128,4133,4138,4142,4147,4151,4156,4161,4165,4169,4174,4179,4184,4189,4194,4199,4204,4209,4214,4219,4224,4228,4233,4238,4242,4247,4252,4256,4261,4266,4271,4276,4281,4286,4291,4295,4300,4305,4310,4314,4318,4323,4328,4332,4337,4342,4347,4352,4357,4362,4367,4372,4377,4382,4387,4392,4396,4401,4406,4411,4416,4421,4426,4431,4436,4441,4446,4451,4456,4461,4466,4471,4476,4481,4486,4491,4496,4501,4506,4511,4516,4521,4526,4531,4536,4541,4546,4551,4556,4561,4566,4571,4576,4581,4586,4591,4596,4601,4606,4611,4615,4620,4625,4630,4635,4640,4645,4650,4654,4659,4663,4668,4673,4678,4683,4688,4693,4697,4700,4705,4710,4714,4718,4721,4725,4729,4734,4737,4742,4747,4752,4757,4761,4766,4771,4775,4779,4783,4788,4793,4798,4802,4807,4811,4816,4821,4826,4831,4836,4840,4845,4850,4855,4860,4865,4870,4875,4880,4884,4888,4893,4896,4901,4906,4911,4916,4920,4922,4926,4931,4936,4940,4945,4949,4954,4959,4964,4967,4972,4977,4982,4987,4990,4995,5000,5005,5009,5014,5018,5023,5027,5032,5037,5042,5047,5052,5057,5062,5066,5070,5074,5079,5084,5089,5094,5099,5104,5109,5114,5119,5123,5128,5133,5138,5143,5147],{"symbol":3877,"time":17,"open":3878,"high":3879,"low":3880,"close":3881},"SPY",761.31,762,757.97,761.69,{"symbol":3877,"time":23,"open":3883,"high":3884,"low":3885,"close":3886},763.15,763.57,759.96,762.6,{"symbol":3877,"time":29,"open":3888,"high":3889,"low":3890,"close":3891},759.5,761.67,749.6,754.05,{"symbol":3877,"time":35,"open":3893,"high":3894,"low":3895,"close":3896},760.12,760.35,756.15,757.39,{"symbol":3877,"time":41,"open":3898,"high":3899,"low":3900,"close":3901},759,763.52,757.93,760.88,{"symbol":3877,"time":47,"open":3903,"high":3904,"low":3905,"close":3906},764.72,766.38,763.6,764.29,{"symbol":3877,"time":52,"open":3908,"high":3909,"low":3910,"close":3911},758.03,760.11,756.64,757.83,{"symbol":3877,"time":58,"open":3913,"high":3914,"low":3915,"close":3916},764.08,764.47,760.94,762.4,{"symbol":3877,"time":64,"open":3918,"high":3919,"low":3920,"close":3921},769.07,769.7,765.14,765.96,{"symbol":3877,"time":70,"open":3923,"high":3924,"low":3925,"close":3926},772.01,772.87,769,770.19,{"symbol":3877,"time":76,"open":3928,"high":3929,"low":3930,"close":3931},767.9,774.03,767.45,773.17,{"symbol":3877,"time":82,"open":3933,"high":3934,"low":3935,"close":3936},762.45,766.43,761.73,765.16,{"symbol":3877,"time":88,"open":3938,"high":3939,"low":3940,"close":3941},762.01,764.67,759.48,761.78,{"symbol":3877,"time":93,"open":3943,"high":3944,"low":3903,"close":3945},767.33,768,767.05,{"symbol":3877,"time":99,"open":3947,"high":3948,"low":3949,"close":3950},771.76,775.3,768.31,769.35,{"symbol":3877,"time":103,"open":3952,"high":3953,"low":3954,"close":3955},768.5,772.36,767.16,771.1,{"symbol":3877,"time":109,"open":3957,"high":3958,"low":3959,"close":3960},764.73,767.35,763.93,766.08,{"symbol":3877,"time":114,"open":3962,"high":3963,"low":3964,"close":3965},766.16,766.78,763.05,765.91,{"symbol":3877,"time":119,"open":3967,"high":3968,"low":3969,"close":3970},764.78,765.22,762.08,763.47,{"symbol":3877,"time":124,"open":3972,"high":3973,"low":3974,"close":3975},766.05,767.85,764.17,765.72,{"symbol":3877,"time":129,"open":3921,"high":3977,"low":3978,"close":3886},768.15,762.04,{"symbol":3877,"time":135,"open":3980,"high":3981,"low":3982,"close":3983},770.36,772.47,768.1,769.06,{"symbol":3877,"time":140,"open":3985,"high":3986,"low":3987,"close":3930},768.7,769.5,766.92,{"symbol":3877,"time":145,"open":3989,"high":3990,"low":3991,"close":3992},776.18,776.78,772.51,772.67,{"symbol":3877,"time":151,"open":3994,"high":3995,"low":3996,"close":3997},778.54,778.8,775.43,776.34,{"symbol":3877,"time":156,"open":3999,"high":4000,"low":4001,"close":4002},774.87,779.37,774.11,777.88,{"symbol":3877,"time":161,"open":4004,"high":4005,"low":4006,"close":4007},774.71,774.9,771.28,772.49,{"symbol":3877,"time":167,"open":4009,"high":4010,"low":4011,"close":4012},774.53,774.61,769.2,770.56,{"symbol":3877,"time":173,"open":4014,"high":4015,"low":4016,"close":4017},772.6,775.05,771.62,773.03,{"symbol":3877,"time":179,"open":4019,"high":4020,"low":4021,"close":4022},771.02,773.92,769.61,773.26,{"symbol":3877,"time":182,"open":4024,"high":4025,"low":4026,"close":4027},770.21,771.82,767.46,768.56,{"symbol":3877,"time":187,"open":4029,"high":4030,"low":4031,"close":4032},775.85,776.85,769.51,769.79,{"symbol":3877,"time":192,"open":4034,"high":4035,"low":4036,"close":4037},760.63,773.41,760.52,771.33,{"symbol":3877,"time":195,"open":4039,"high":4040,"low":4041,"close":4042},749.44,758.58,748.8,757.67,{"symbol":3877,"time":200,"open":4044,"high":4045,"low":4046,"close":4047},744.68,748.9,737.68,747.03,{"symbol":3877,"time":206,"open":4049,"high":4050,"low":4051,"close":4052},736.05,742.45,734.59,741.69,{"symbol":3877,"time":211,"open":4054,"high":4055,"low":4056,"close":4057},739.97,742.68,729.1,729.46,{"symbol":3877,"time":217,"open":4059,"high":4060,"low":4061,"close":4062},739.19,742.79,735.98,740.86,{"symbol":3877,"time":222,"open":4064,"high":4065,"low":4066,"close":4067},744.91,745.53,735.87,739.09,{"symbol":3877,"time":227,"open":4069,"high":4070,"low":4071,"close":4072},738.51,743.72,737.29,738.93,{"symbol":3877,"time":233,"open":4074,"high":4075,"low":4076,"close":4077},739.37,742.56,735.21,738.18,{"symbol":3877,"time":239,"open":4079,"high":4080,"low":4081,"close":4082},746.62,750.02,746.37,747.41,{"symbol":3877,"time":245,"open":4084,"high":4085,"low":4086,"close":4087},746.29,749.04,744.18,748.28,{"symbol":3877,"time":251,"open":4089,"high":4090,"low":4091,"close":4092},747.06,748.73,741.51,742.09,{"symbol":3877,"time":257,"open":4094,"high":4095,"low":4096,"close":4097},742.08,747.29,740.8,743.29,{"symbol":3877,"time":262,"open":4099,"high":4100,"low":4101,"close":4102},752.76,754.57,747.88,750.72,{"symbol":3877,"time":266,"open":4104,"high":4105,"low":4106,"close":4107},754.24,755.58,750.2,754.81,{"symbol":3877,"time":272,"open":4109,"high":4110,"low":4111,"close":4112},750.91,753.34,748.66,751.83,{"symbol":3877,"time":278,"open":4114,"high":4115,"low":4116,"close":4117},752.47,753.91,748,749.17,{"symbol":3877,"time":281,"open":4119,"high":4120,"low":4121,"close":4122},752.05,755.42,748.1,754.95,{"symbol":3877,"time":287,"open":4124,"high":4125,"low":4126,"close":4127},747.35,751.97,745.59,751.71,{"symbol":3877,"time":293,"open":4129,"high":4130,"low":4131,"close":4132},743.16,746.15,739.51,745.4,{"symbol":3877,"time":298,"open":4134,"high":4135,"low":4136,"close":4137},750.22,750.96,745.21,747.71,{"symbol":3877,"time":304,"open":4139,"high":4140,"low":4082,"close":4141},748.74,752.41,751.28,{"symbol":3877,"time":309,"open":4143,"high":4144,"low":4145,"close":4146},747.4,751.31,740.03,744.78,{"symbol":3877,"time":315,"open":4148,"high":4039,"low":4149,"close":4150},745,742.38,745.76,{"symbol":3877,"time":319,"open":4152,"high":4153,"low":4154,"close":4155},741.29,748.02,740.89,746.77,{"symbol":3877,"time":325,"open":4157,"high":4158,"low":4159,"close":4160},736.53,741.56,732.09,741,{"symbol":3877,"time":331,"open":4162,"high":4157,"low":4163,"close":4164},728.95,716.58,728.99,{"symbol":3877,"time":337,"open":4166,"high":4074,"low":4167,"close":4168},738.91,729.6,734.3,{"symbol":3877,"time":343,"open":4170,"high":4171,"low":4172,"close":4173},735.17,739.95,730.84,733.24,{"symbol":3877,"time":349,"open":4175,"high":4176,"low":4177,"close":4178},733.81,739.63,732.3,733.58,{"symbol":3877,"time":355,"open":4180,"high":4181,"low":4182,"close":4183},747.7,750.18,743.13,744.39,{"symbol":3877,"time":361,"open":4185,"high":4186,"low":4187,"close":4188},747.76,748.23,743.86,746.74,{"symbol":3877,"time":367,"open":4190,"high":4191,"low":4192,"close":4193},751.29,752.15,739.22,740.96,{"symbol":3877,"time":372,"open":4195,"high":4196,"low":4197,"close":4198},754.55,755.44,749.88,750.33,{"symbol":3877,"time":378,"open":4200,"high":4201,"low":4202,"close":4203},751.85,756.68,751.76,754.83,{"symbol":3877,"time":384,"open":4205,"high":4206,"low":4207,"close":4208},740.71,744.44,735.03,741.75,{"symbol":3877,"time":389,"open":4210,"high":4211,"low":4212,"close":4213},728.76,740,724.41,737.76,{"symbol":3877,"time":395,"open":4215,"high":4216,"low":4217,"close":4218},733.39,738.38,725.33,725.43,{"symbol":3877,"time":401,"open":4220,"high":4221,"low":4222,"close":4223},743.63,746.9,722.59,737.05,{"symbol":3877,"time":407,"open":4225,"high":4226,"low":4227,"close":4192},743.36,745.34,738.19,{"symbol":3877,"time":413,"open":4229,"high":4230,"low":4231,"close":4232},752.31,752.82,735.53,737.55,{"symbol":3877,"time":419,"open":4234,"high":4235,"low":4236,"close":4237},752.1,758.31,751.47,757.09,{"symbol":3877,"time":425,"open":4239,"high":4240,"low":4241,"close":4104},758.15,758.8,753.57,{"symbol":3877,"time":431,"open":4243,"high":4244,"low":4245,"close":4246},757.03,760.4,756.75,759.57,{"symbol":3877,"time":437,"open":4248,"high":4249,"low":4250,"close":4251},755.36,760.28,754.69,758.54,{"symbol":3877,"time":443,"open":4253,"high":4254,"low":4250,"close":4255},755.9,758.08,756.48,{"symbol":3877,"time":448,"open":4257,"high":4258,"low":4259,"close":4260},750.25,755.15,749.23,754.6,{"symbol":3877,"time":452,"open":4262,"high":4263,"low":4264,"close":4265},750.88,751.38,748.22,750.46,{"symbol":3877,"time":458,"open":4267,"high":4268,"low":4269,"close":4270},750.01,752.13,748.37,750.59,{"symbol":3877,"time":464,"open":4272,"high":4273,"low":4274,"close":4275},746.24,748.94,744.48,745.64,{"symbol":3877,"time":470,"open":4277,"high":4278,"low":4279,"close":4280},738.64,744.87,737.03,742.72,{"symbol":3877,"time":476,"open":4282,"high":4283,"low":4284,"close":4285},735.71,741.87,733.89,741.25,{"symbol":3877,"time":482,"open":4287,"high":4288,"low":4289,"close":4290},734.78,737.65,731.53,733.73,{"symbol":3877,"time":488,"open":4292,"high":4293,"low":4215,"close":4294},739.83,741.42,738.65,{"symbol":3877,"time":494,"open":4296,"high":4297,"low":4298,"close":4299},741.79,743.46,737.96,739.17,{"symbol":3877,"time":500,"open":4301,"high":4302,"low":4303,"close":4304},743.65,749.53,743.56,748.17,{"symbol":3877,"time":506,"open":4306,"high":4307,"low":4308,"close":4309},738.47,743.91,735.47,742.31,{"symbol":3877,"time":512,"open":4311,"high":4312,"low":4313,"close":4077},736.89,738.84,731.83,{"symbol":3877,"time":518,"open":4315,"high":4316,"low":4315,"close":4317},736.45,740.79,739.3,{"symbol":3877,"time":524,"open":4319,"high":4320,"low":4321,"close":4322},734.93,738.08,734.57,737.62,{"symbol":3877,"time":529,"open":4324,"high":4325,"low":4326,"close":4327},735.05,736.13,729.75,731.58,{"symbol":3877,"time":535,"open":4329,"high":4051,"low":4330,"close":4331},728.16,727.82,733.83,{"symbol":3877,"time":541,"open":4333,"high":4334,"low":4335,"close":4336},721.77,725.04,721.49,723.77,{"symbol":3877,"time":547,"open":4338,"high":4339,"low":4340,"close":4341},720.07,722.12,714.99,718.01,{"symbol":3877,"time":553,"open":4343,"high":4344,"low":4345,"close":4346},721.25,724.87,720.47,720.65,{"symbol":3877,"time":558,"open":4348,"high":4349,"low":4350,"close":4351},714.63,719.79,710.45,718.66,{"symbol":3877,"time":564,"open":4353,"high":4354,"low":4355,"close":4356},711,712.2,708.37,711.58,{"symbol":3877,"time":570,"open":4358,"high":4359,"low":4360,"close":4361},711.82,712.88,709.25,711.69,{"symbol":3877,"time":576,"open":4363,"high":4364,"low":4365,"close":4366},713.17,715.63,712.3,715.17,{"symbol":3877,"time":582,"open":4368,"high":4369,"low":4370,"close":4371},710.75,714.47,709.01,713.94,{"symbol":3877,"time":588,"open":4373,"high":4374,"low":4375,"close":4376},709.5,712.36,702.28,708.45,{"symbol":3877,"time":594,"open":4378,"high":4379,"low":4380,"close":4381},709.15,711.45,708.22,711.21,{"symbol":3877,"time":598,"open":4383,"high":4384,"low":4385,"close":4386},710.28,711.28,702.64,704.08,{"symbol":3877,"time":604,"open":4388,"high":4389,"low":4390,"close":4391},708.78,709.91,706.14,708.72,{"symbol":3877,"time":609,"open":4390,"high":4393,"low":4394,"close":4395},712.39,705.76,710.14,{"symbol":3877,"time":615,"open":4397,"high":4398,"low":4399,"close":4400},701.06,702.78,698.53,701.66,{"symbol":3877,"time":621,"open":4402,"high":4403,"low":4404,"close":4405},695.26,700.28,694.2,699.94,{"symbol":3877,"time":627,"open":4407,"high":4408,"low":4409,"close":4410},687.69,694.58,687.66,694.46,{"symbol":3877,"time":632,"open":4412,"high":4413,"low":4414,"close":4415},677.41,686.3,676.58,686.1,{"symbol":3877,"time":636,"open":4417,"high":4418,"low":4419,"close":4420},681.32,682.03,678.45,679.46,{"symbol":3877,"time":642,"open":4422,"high":4423,"low":4424,"close":4425},674.84,681.16,673.77,679.91,{"symbol":3877,"time":647,"open":4427,"high":4428,"low":4429,"close":4430},676.39,677.08,671.46,676.01,{"symbol":3877,"time":653,"open":4432,"high":4433,"low":4434,"close":4435},656.65,659.61,651.06,659.22,{"symbol":3877,"time":659,"open":4437,"high":4438,"low":4439,"close":4440},655.86,659.72,655.52,658.93,{"symbol":3877,"time":665,"open":4442,"high":4443,"low":4444,"close":4445},646.42,658.2,645.11,655.83,{"symbol":3877,"time":671,"open":4447,"high":4448,"low":4449,"close":4450},653.9,658.52,653,655.24,{"symbol":3877,"time":676,"open":4452,"high":4453,"low":4454,"close":4455},638.94,651.54,637.98,650.34,{"symbol":3877,"time":682,"open":4457,"high":4458,"low":4459,"close":4460},640.11,640.37,629.28,631.97,{"symbol":3877,"time":687,"open":4462,"high":4463,"low":4464,"close":4465},642.5,642.66,633.11,634.09,{"symbol":3877,"time":693,"open":4467,"high":4468,"low":4469,"close":4470},652.06,654.85,644.82,645.09,{"symbol":3877,"time":699,"open":4472,"high":4473,"low":4474,"close":4475},658.67,660.89,654.24,656.82,{"symbol":3877,"time":705,"open":4477,"high":4478,"low":4479,"close":4480},651.32,657.03,649.88,653.18,{"symbol":3877,"time":711,"open":4482,"high":4483,"low":4484,"close":4485},658.07,662.62,653.94,655.38,{"symbol":3877,"time":717,"open":4487,"high":4488,"low":4489,"close":4490},656.51,656.69,644.72,648.57,{"symbol":3877,"time":723,"open":4492,"high":4493,"low":4494,"close":4495},656.97,662.98,655.17,659.8,{"symbol":3877,"time":728,"open":4497,"high":4498,"low":4499,"close":4500},668.36,669.72,661.19,661.43,{"symbol":3877,"time":734,"open":4502,"high":4503,"low":4504,"close":4505},672.39,674.44,669.7,670.79,{"symbol":3877,"time":740,"open":4507,"high":4508,"low":4509,"close":4510},668.38,672.07,667.12,669.03,{"symbol":3877,"time":745,"open":4512,"high":4513,"low":4514,"close":4515},669.27,672.34,661.36,662.29,{"symbol":3877,"time":751,"open":4517,"high":4518,"low":4519,"close":4520},671.16,671.65,665.87,666.06,{"symbol":3877,"time":756,"open":4522,"high":4523,"low":4524,"close":4525},677.58,680.08,673.34,676.33,{"symbol":3877,"time":762,"open":4527,"high":4528,"low":4529,"close":4530},677.72,683.36,674.76,677.18,{"symbol":3877,"time":768,"open":4532,"high":4533,"low":4534,"close":4535},666.39,679.92,662.39,678.27,{"symbol":3877,"time":774,"open":4537,"high":4538,"low":4539,"close":4540},673.41,676.11,669.76,672.38,{"symbol":3877,"time":780,"open":4542,"high":4543,"low":4544,"close":4545},682.08,685.53,675.61,681.31,{"symbol":3877,"time":785,"open":4547,"high":4548,"low":4549,"close":4550},681.63,687.09,679.62,685.13,{"symbol":3877,"time":789,"open":4552,"high":4553,"low":4554,"close":4555},675.06,682.61,669.66,680.33,{"symbol":3877,"time":795,"open":4557,"high":4558,"low":4559,"close":4560},678.7,688.62,678.02,686.38,{"symbol":3877,"time":801,"open":4562,"high":4563,"low":4564,"close":4565},683.09,686.86,681.64,685.99,{"symbol":3877,"time":806,"open":4567,"high":4568,"low":4569,"close":4570},693.28,693.3,684.35,689.3,{"symbol":3877,"time":812,"open":4572,"high":4573,"low":4574,"close":4575},690.18,693.68,690.1,693.15,{"symbol":3877,"time":818,"open":4577,"high":4578,"low":4579,"close":4580},681.9,688.35,680,687.35,{"symbol":3877,"time":823,"open":4582,"high":4583,"low":4584,"close":4585},687.83,690,680.37,682.39,{"symbol":3877,"time":828,"open":4587,"high":4588,"low":4589,"close":4590},682.32,690.06,681.73,689.43,{"symbol":3877,"time":833,"open":4592,"high":4593,"low":4594,"close":4595},683.84,686.18,681.55,684.48,{"symbol":3877,"time":839,"open":4597,"high":4598,"low":4599,"close":4600},684.02,689.15,682.83,686.29,{"symbol":3877,"time":845,"open":4602,"high":4603,"low":4604,"close":4605},680.14,684.94,675.78,682.85,{"symbol":3877,"time":851,"open":4607,"high":4608,"low":4609,"close":4610},681.69,686.28,677.52,681.75,{"symbol":3877,"time":857,"open":4612,"high":4613,"low":4584,"close":4614},694.24,695.35,681.27,{"symbol":3877,"time":862,"open":4616,"high":4617,"low":4618,"close":4619},696.39,697.14,689.18,691.96,{"symbol":3877,"time":868,"open":4621,"high":4622,"low":4623,"close":4624},694.95,696.54,691.66,692.12,{"symbol":3877,"time":874,"open":4626,"high":4627,"low":4628,"close":4629},689.42,695.87,688.34,693.95,{"symbol":3877,"time":880,"open":4631,"high":4632,"low":4633,"close":4634},681.46,692.31,680.85,690.62,{"symbol":3877,"time":886,"open":4636,"high":4637,"low":4638,"close":4639},680.94,683.69,675.79,677.62,{"symbol":3877,"time":892,"open":4641,"high":4642,"low":4643,"close":4644},690.35,691.45,681.76,686.19,{"symbol":3877,"time":896,"open":4646,"high":4647,"low":4648,"close":4649},696.21,696.96,684.03,689.53,{"symbol":3877,"time":902,"open":4651,"high":4652,"low":4626,"close":4653},689.58,696.93,695.41,{"symbol":3877,"time":906,"open":4655,"high":4656,"low":4657,"close":4658},691.79,694.21,687.12,691.97,{"symbol":3877,"time":910,"open":4616,"high":4660,"low":4661,"close":4662},697.06,684.83,694.04,{"symbol":3877,"time":915,"open":4664,"high":4665,"low":4666,"close":4667},697.05,697.84,693.94,695.42,{"symbol":3877,"time":921,"open":4669,"high":4670,"low":4671,"close":4672},694.18,696.53,693.57,695.49,{"symbol":3877,"time":927,"open":4674,"high":4675,"low":4676,"close":4677},690.49,694.13,689.92,692.73,{"symbol":3877,"time":933,"open":4679,"high":4680,"low":4681,"close":4682},688.15,690.96,687.16,689.23,{"symbol":3877,"time":938,"open":4684,"high":4685,"low":4686,"close":4687},689.85,691.13,686.92,688.98,{"symbol":3877,"time":944,"open":4689,"high":4690,"low":4691,"close":4692},679.65,688.74,678.13,685.4,{"symbol":3877,"time":950,"open":4694,"high":4695,"low":4696,"close":4522},681.49,684.77,676.57,{"symbol":3877,"time":956,"open":4698,"high":4699,"low":4574,"close":4623},693.66,694.25,{"symbol":3877,"time":962,"open":4701,"high":4702,"low":4703,"close":4704},694.57,695.45,691.25,692.24,{"symbol":3877,"time":968,"open":4706,"high":4707,"low":4708,"close":4709},691,691.72,686.04,690.36,{"symbol":3877,"time":974,"open":4672,"high":4711,"low":4712,"close":4713},696.09,691.35,693.77,{"symbol":3877,"time":980,"open":4715,"high":4711,"low":4716,"close":4717},690.68,690.63,695.16,{"symbol":3877,"time":986,"open":4716,"high":4719,"low":4618,"close":4720},695.31,694.07,{"symbol":3877,"time":991,"open":4722,"high":4634,"low":4723,"close":4724},688.82,687.49,689.51,{"symbol":3877,"time":996,"open":4726,"high":4727,"low":4728,"close":4651},692.19,693.96,689.32,{"symbol":3877,"time":1001,"open":4730,"high":4731,"low":4732,"close":4733},687.93,692.32,687.78,691.81,{"symbol":3877,"time":1007,"open":4735,"high":4590,"low":4560,"close":4736},686.54,687.72,{"symbol":3877,"time":1012,"open":4738,"high":4739,"low":4740,"close":4741},685.71,686.87,679.82,683.17,{"symbol":3877,"time":1015,"open":4743,"high":4744,"low":4745,"close":4746},687.14,687.36,681.71,681.92,{"symbol":3877,"time":1019,"open":4748,"high":4749,"low":4750,"close":4751},687.45,688.56,686.58,687.01,{"symbol":3877,"time":1025,"open":4753,"high":4754,"low":4755,"close":4756},687.54,689.2,686.07,687.85,{"symbol":3877,"time":1029,"open":4758,"high":4623,"low":4759,"close":4760},690.64,689.27,690.31,{"symbol":3877,"time":1035,"open":4762,"high":4763,"low":4764,"close":4765},687.95,690.83,687.8,690.38,{"symbol":3877,"time":1041,"open":4767,"high":4768,"low":4769,"close":4770},683.92,688.2,683.87,687.96,{"symbol":3877,"time":1047,"open":4772,"high":4773,"low":4774,"close":4661},683.94,685.36,680.59,{"symbol":3877,"time":1049,"open":4776,"high":4777,"low":4778,"close":4774},676.59,681.09,676.47,{"symbol":3877,"time":1054,"open":4780,"high":4781,"low":4782,"close":4778},677.6,680.74,674.9,{"symbol":3877,"time":1059,"open":4784,"high":4785,"low":4786,"close":4787},679.89,680.44,671.2,671.4,{"symbol":3877,"time":1062,"open":4789,"high":4790,"low":4791,"close":4792},679.23,681.08,674.98,678.87,{"symbol":3877,"time":1068,"open":4794,"high":4795,"low":4796,"close":4797},685.74,685.76,679.25,680.73,{"symbol":3877,"time":1074,"open":4799,"high":4800,"low":4801,"close":4643},688.17,688.88,679.17,{"symbol":3877,"time":1080,"open":4803,"high":4804,"low":4805,"close":4806},685.14,689.25,682.17,689.17,{"symbol":3877,"time":1086,"open":4808,"high":4809,"low":4545,"close":4810},682.56,688.97,687.57,{"symbol":3877,"time":1091,"open":4812,"high":4813,"low":4814,"close":4815},683.15,685.39,682.59,683.04,{"symbol":3877,"time":1095,"open":4817,"high":4818,"low":4819,"close":4820},686.59,686.64,681.57,683.63,{"symbol":3877,"time":1099,"open":4822,"high":4823,"low":4824,"close":4825},685.47,688.39,684.58,685.69,{"symbol":3877,"time":1104,"open":4827,"high":4828,"low":4829,"close":4830},685.3,685.37,681.34,684.39,{"symbol":3877,"time":1109,"open":4832,"high":4833,"low":4834,"close":4835},680.57,684.91,679.69,683.89,{"symbol":3877,"time":1115,"open":4746,"high":4837,"low":4838,"close":4839},683.82,679.33,681.53,{"symbol":3877,"time":1120,"open":4841,"high":4842,"low":4843,"close":4844},678.81,682.99,678.74,680.27,{"symbol":3877,"time":1124,"open":4846,"high":4847,"low":4848,"close":4849},680.86,683.67,680.5,683.39,{"symbol":3877,"time":1130,"open":4851,"high":4852,"low":4853,"close":4854},677.63,681.7,676.72,679.68,{"symbol":3877,"time":1136,"open":4856,"high":4857,"low":4858,"close":4859},668.63,676.21,664.48,675.02,{"symbol":3877,"time":1142,"open":4861,"high":4862,"low":4863,"close":4864},662.69,670.06,661.59,668.73,{"symbol":3877,"time":1148,"open":4866,"high":4867,"low":4868,"close":4869},655.05,664.55,650.85,659.03,{"symbol":3877,"time":1154,"open":4871,"high":4872,"low":4873,"close":4874},672.91,675.56,651.89,652.53,{"symbol":3877,"time":1160,"open":4876,"high":4877,"low":4878,"close":4879},660.78,667.34,658.75,662.63,{"symbol":3877,"time":1166,"open":4881,"high":4882,"low":4437,"close":4883},662.1,665.12,660.08,{"symbol":3877,"time":1171,"open":4504,"high":4885,"low":4886,"close":4887},673.71,662.17,665.67,{"symbol":3877,"time":1177,"open":4889,"high":4890,"low":4891,"close":4892},665.38,675.66,663.27,671.93,{"symbol":3877,"time":1183,"open":4848,"high":4846,"low":4894,"close":4895},670.52,672.04,{"symbol":3877,"time":1189,"open":4897,"high":4898,"low":4899,"close":4900},684.79,684.96,680.95,683.38,{"symbol":3877,"time":1195,"open":4902,"high":4903,"low":4904,"close":4905},679.95,683.57,678.73,683,{"symbol":3877,"time":1199,"open":4907,"high":4908,"low":4909,"close":4910},677.24,682.18,675.03,681.44,{"symbol":3877,"time":1205,"open":4912,"high":4913,"low":4914,"close":4915},667.91,671.08,661.21,670.97,{"symbol":3877,"time":1209,"open":4778,"high":4917,"low":4918,"close":4919},677.38,668.72,670.31,{"symbol":3877,"time":1214,"open":4791,"high":4846,"low":4921,"close":4522},674.17,{"symbol":3877,"time":1219,"open":4538,"high":4923,"low":4924,"close":4925},679.96,674.58,675.24,{"symbol":3877,"time":1223,"open":4927,"high":4928,"low":4929,"close":4930},685.67,685.8,679.94,683.34,{"symbol":3877,"time":1229,"open":4932,"high":4933,"low":4934,"close":4935},685.04,685.08,679.24,682.06,{"symbol":3877,"time":1235,"open":4937,"high":4938,"low":4939,"close":4939},683.9,685.94,679.83,{"symbol":3877,"time":1240,"open":4941,"high":4942,"low":4943,"close":4944},688.72,689.7,682.87,687.39,{"symbol":3877,"time":1245,"open":4946,"high":4947,"low":4661,"close":4948},687.05,688.91,687.06,{"symbol":3877,"time":1251,"open":4950,"high":4951,"low":4952,"close":4953},682.73,685.54,682.12,685.24,{"symbol":3877,"time":1256,"open":4955,"high":4956,"low":4957,"close":4958},676.46,678.47,675.65,677.25,{"symbol":3877,"time":1261,"open":4960,"high":4961,"low":4962,"close":4963},668.12,672.71,667.8,671.76,{"symbol":3877,"time":1266,"open":4965,"high":4965,"low":4966,"close":4962},672,663.3,{"symbol":3877,"time":1271,"open":4968,"high":4969,"low":4970,"close":4971},671.44,672.99,669.98,671.29,{"symbol":3877,"time":1277,"open":4973,"high":4974,"low":4975,"close":4976},667.32,672.21,667.27,671.3,{"symbol":3877,"time":1283,"open":4978,"high":4979,"low":4980,"close":4981},659.5,665.76,658.14,664.39,{"symbol":3877,"time":1289,"open":4983,"high":4984,"low":4985,"close":4986},666.82,668.71,657.11,660.64,{"symbol":3877,"time":1295,"open":4983,"high":4988,"low":4440,"close":4989},670.23,665.17,{"symbol":3877,"time":1301,"open":4991,"high":4992,"low":4993,"close":4994},657.17,665.83,653.17,662.23,{"symbol":3877,"time":1307,"open":4996,"high":4997,"low":4998,"close":4999},660.65,665.13,659.77,663.04,{"symbol":3877,"time":1313,"open":5001,"high":5002,"low":5003,"close":5004},672.13,673.95,652.84,653.02,{"symbol":3877,"time":1319,"open":5006,"high":5007,"low":5008,"close":4517},673.53,673.94,669.21,{"symbol":3877,"time":1325,"open":5010,"high":5011,"low":5012,"close":5013},670.25,673.21,669.42,673.11,{"symbol":3877,"time":1331,"open":5015,"high":4969,"low":5016,"close":5017},672.54,667.67,669.12,{"symbol":3877,"time":1337,"open":5019,"high":5020,"low":5021,"close":5022},671.62,672.51,669.46,671.61,{"symbol":3877,"time":1343,"open":5024,"high":5025,"low":5026,"close":5008},669.99,672.68,668.16,{"symbol":3877,"time":1348,"open":5028,"high":5029,"low":5030,"close":5031},670.45,670.57,666.78,669.22,{"symbol":3877,"time":1353,"open":5033,"high":5034,"low":5035,"close":5036},663.17,669.37,663.06,668.45,{"symbol":3877,"time":1358,"open":5038,"high":5039,"low":5040,"close":5041},662.93,666.65,661.61,666.18,{"symbol":3877,"time":1364,"open":5043,"high":5044,"low":5045,"close":5046},664.36,665.28,661.86,663.68,{"symbol":3877,"time":1369,"open":5048,"high":5049,"low":5050,"close":5051},659.51,662.37,657.88,661.82,{"symbol":3877,"time":1375,"open":5053,"high":5054,"low":5055,"close":5056},657.94,659.41,654.41,658.05,{"symbol":3877,"time":1379,"open":5058,"high":5059,"low":5060,"close":5061},664.51,664.61,659.67,661.1,{"symbol":3877,"time":1383,"open":5063,"high":4877,"low":5064,"close":5065},666.72,661.98,663.21,{"symbol":3877,"time":1387,"open":5067,"high":5068,"low":4886,"close":5069},662.2,667.29,666.84,{"symbol":3877,"time":1392,"open":5071,"high":4867,"low":5072,"close":5073},662.33,660.37,663.7,{"symbol":3877,"time":1397,"open":5075,"high":5076,"low":5077,"close":5078},661.89,664.89,660.27,662.26,{"symbol":3877,"time":1402,"open":5080,"high":5081,"low":5082,"close":5083},660.01,661.72,654.3,659.18,{"symbol":3877,"time":1406,"open":5085,"high":5086,"low":5087,"close":5088},661.47,661.78,659.21,660,{"symbol":3877,"time":1411,"open":5090,"high":5091,"low":5092,"close":5093},659.64,661.04,659.34,660.91,{"symbol":3877,"time":1417,"open":5095,"high":5096,"low":5097,"close":5098},657.6,659.11,656.9,657.41,{"symbol":3877,"time":1422,"open":5100,"high":5101,"low":5102,"close":5103},654.18,658.33,653.59,657.63,{"symbol":3877,"time":1427,"open":5105,"high":5106,"low":5107,"close":5108},653.62,654.55,650.63,652.21,{"symbol":3877,"time":1432,"open":5110,"high":5111,"low":5112,"close":5113},648.97,650.86,647.22,650.33,{"symbol":3877,"time":1438,"open":5115,"high":5116,"low":5117,"close":5118},648.62,649.84,647.23,648.83,{"symbol":3877,"time":1444,"open":5120,"high":5108,"low":5121,"close":5122},651.48,643.33,647.24,{"symbol":3877,"time":1449,"open":5124,"high":5125,"low":5126,"close":5127},644.42,649.15,643.51,649.12,{"symbol":3877,"time":1454,"open":5129,"high":5130,"low":5131,"close":5132},642.67,644.21,640.46,643.74,{"symbol":3877,"time":1459,"open":5134,"high":5135,"low":5136,"close":5137},637.5,640.49,634.92,640.27,{"symbol":3877,"time":1463,"open":5139,"high":5140,"low":5141,"close":5142},647.47,647.84,643.14,645.05,{"symbol":3877,"time":1468,"open":5122,"high":5144,"low":5145,"close":5146},649.48,645.34,648.92,{"symbol":3877,"time":1473,"open":5148,"high":5149,"low":5124,"close":5150},644.57,647.37,646.63,[5152,5157,5162,5165,5168,5170,5172,5174,5175,5176,5178,5180,5182,5184,5186,5188,5190,5192,5193,5194,5196,5198,5200,5202,5204,5206,5208,5210,5212,5214,5215,5217,5219,5221,5223,5225,5226,5228,5230,5232,5234,5235,5237,5239,5241,5243,5245,5246,5247,5249,5251,5252,5254,5256,5258,5260,5262,5264,5266,5267,5269,5271,5273,5274,5276,5278,5280,5281,5283,5285,5287],{"time":23,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5155,"datetime":5156},"True","BULLISH","RSI","2026-09-17 00:00:00",{"time":29,"symbol":5,"current_signal":5158,"signal_change":5153,"signal_type":5159,"trading_system":5160,"datetime":5161},"False","BEARISH","MA","2026-09-16 00:00:00",{"time":64,"symbol":5,"current_signal":5158,"signal_change":5153,"signal_type":5159,"trading_system":5163,"datetime":5164},"BollingerBands","2026-09-08 00:00:00",{"time":103,"symbol":5,"current_signal":5158,"signal_change":5153,"signal_type":5159,"trading_system":5166,"datetime":5167},"MACD","2026-08-27 00:00:00",{"time":103,"symbol":5,"current_signal":5158,"signal_change":5153,"signal_type":5159,"trading_system":5169,"datetime":5167},"ADX",{"time":103,"symbol":5,"current_signal":5158,"signal_change":5153,"signal_type":5159,"trading_system":5171,"datetime":5167},"CCI",{"time":119,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5166,"datetime":5173},"2026-08-24 00:00:00",{"time":119,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5163,"datetime":5173},{"time":119,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5169,"datetime":5173},{"time":124,"symbol":5,"current_signal":5158,"signal_change":5153,"signal_type":5159,"trading_system":5169,"datetime":5177},"2026-08-21 00:00:00",{"time":173,"symbol":5,"current_signal":5158,"signal_change":5153,"signal_type":5159,"trading_system":5166,"datetime":5179},"2026-08-10 00:00:00",{"time":179,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5166,"datetime":5181},"2026-08-07 00:00:00",{"time":187,"symbol":5,"current_signal":5158,"signal_change":5153,"signal_type":5159,"trading_system":5166,"datetime":5183},"2026-08-05 00:00:00",{"time":192,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5166,"datetime":5185},"2026-08-04 00:00:00",{"time":211,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5171,"datetime":5187},"2026-07-29 00:00:00",{"time":222,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5169,"datetime":5189},"2026-07-27 00:00:00",{"time":233,"symbol":5,"current_signal":5158,"signal_change":5153,"signal_type":5159,"trading_system":5169,"datetime":5191},"2026-07-23 00:00:00",{"time":233,"symbol":5,"current_signal":5158,"signal_change":5153,"signal_type":5159,"trading_system":5163,"datetime":5191},{"time":233,"symbol":5,"current_signal":5158,"signal_change":5153,"signal_type":5159,"trading_system":5171,"datetime":5191},{"time":257,"symbol":5,"current_signal":5158,"signal_change":5153,"signal_type":5159,"trading_system":5166,"datetime":5195},"2026-07-17 00:00:00",{"time":262,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5166,"datetime":5197},"2026-07-16 00:00:00",{"time":272,"symbol":5,"current_signal":5158,"signal_change":5153,"signal_type":5159,"trading_system":5166,"datetime":5199},"2026-07-14 00:00:00",{"time":278,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5166,"datetime":5201},"2026-07-13 00:00:00",{"time":287,"symbol":5,"current_signal":5158,"signal_change":5153,"signal_type":5159,"trading_system":5166,"datetime":5203},"2026-07-09 00:00:00",{"time":343,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5166,"datetime":5205},"2026-06-24 00:00:00",{"time":367,"symbol":5,"current_signal":5158,"signal_change":5153,"signal_type":5159,"trading_system":5166,"datetime":5207},"2026-06-17 00:00:00",{"time":395,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5160,"datetime":5209},"2026-06-10 00:00:00",{"time":407,"symbol":5,"current_signal":5158,"signal_change":5153,"signal_type":5159,"trading_system":5155,"datetime":5211},"2026-06-08 00:00:00",{"time":448,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5163,"datetime":5213},"2026-05-28 00:00:00",{"time":448,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5171,"datetime":5213},{"time":470,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5169,"datetime":5216},"2026-05-21 00:00:00",{"time":482,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5166,"datetime":5218},"2026-05-19 00:00:00",{"time":564,"symbol":5,"current_signal":5158,"signal_change":5153,"signal_type":5159,"trading_system":5166,"datetime":5220},"2026-04-29 00:00:00",{"time":609,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5166,"datetime":5222},"2026-04-17 00:00:00",{"time":636,"symbol":5,"current_signal":5158,"signal_change":5153,"signal_type":5159,"trading_system":5163,"datetime":5224},"2026-04-10 00:00:00",{"time":636,"symbol":5,"current_signal":5158,"signal_change":5153,"signal_type":5159,"trading_system":5166,"datetime":5224},{"time":676,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5166,"datetime":5227},"2026-03-31 00:00:00",{"time":711,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5155,"datetime":5229},"2026-03-23 00:00:00",{"time":789,"symbol":5,"current_signal":5158,"signal_change":5153,"signal_type":5159,"trading_system":5171,"datetime":5231},"2026-03-03 00:00:00",{"time":795,"symbol":5,"current_signal":5158,"signal_change":5153,"signal_type":5159,"trading_system":5169,"datetime":5233},"2026-03-02 00:00:00",{"time":795,"symbol":5,"current_signal":5158,"signal_change":5153,"signal_type":5159,"trading_system":5166,"datetime":5233},{"time":823,"symbol":5,"current_signal":5158,"signal_change":5153,"signal_type":5159,"trading_system":5155,"datetime":5236},"2026-02-23 00:00:00",{"time":839,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5171,"datetime":5238},"2026-02-18 00:00:00",{"time":845,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5169,"datetime":5240},"2026-02-17 00:00:00",{"time":851,"symbol":5,"current_signal":5158,"signal_change":5153,"signal_type":5159,"trading_system":5169,"datetime":5242},"2026-02-13 00:00:00",{"time":857,"symbol":5,"current_signal":5158,"signal_change":5153,"signal_type":5159,"trading_system":5160,"datetime":5244},"2026-02-12 00:00:00",{"time":857,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5169,"datetime":5244},{"time":857,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5166,"datetime":5244},{"time":874,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5155,"datetime":5248},"2026-02-09 00:00:00",{"time":921,"symbol":5,"current_signal":5158,"signal_change":5153,"signal_type":5159,"trading_system":5169,"datetime":5250},"2026-01-27 00:00:00",{"time":921,"symbol":5,"current_signal":5158,"signal_change":5153,"signal_type":5159,"trading_system":5171,"datetime":5250},{"time":944,"symbol":5,"current_signal":5158,"signal_change":5153,"signal_type":5159,"trading_system":5166,"datetime":5253},"2026-01-21 00:00:00",{"time":991,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5166,"datetime":5255},"2026-01-08 00:00:00",{"time":1001,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5169,"datetime":5257},"2026-01-06 00:00:00",{"time":1015,"symbol":5,"current_signal":5158,"signal_change":5153,"signal_type":5159,"trading_system":5169,"datetime":5259},"2025-12-31 00:00:00",{"time":1047,"symbol":5,"current_signal":5158,"signal_change":5153,"signal_type":5159,"trading_system":5166,"datetime":5261},"2025-12-22 00:00:00",{"time":1086,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5169,"datetime":5263},"2025-12-10 00:00:00",{"time":1130,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5163,"datetime":5265},"2025-11-26 00:00:00",{"time":1130,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5166,"datetime":5265},{"time":1148,"symbol":5,"current_signal":5158,"signal_change":5153,"signal_type":5159,"trading_system":5169,"datetime":5268},"2025-11-21 00:00:00",{"time":1160,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5169,"datetime":5270},"2025-11-19 00:00:00",{"time":1166,"symbol":5,"current_signal":5158,"signal_change":5153,"signal_type":5159,"trading_system":5169,"datetime":5272},"2025-11-18 00:00:00",{"time":1166,"symbol":5,"current_signal":5158,"signal_change":5153,"signal_type":5159,"trading_system":5166,"datetime":5272},{"time":1214,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5160,"datetime":5275},"2025-11-05 00:00:00",{"time":1229,"symbol":5,"current_signal":5158,"signal_change":5153,"signal_type":5159,"trading_system":5155,"datetime":5277},"2025-10-31 00:00:00",{"time":1295,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5171,"datetime":5279},"2025-10-15 00:00:00",{"time":1295,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5169,"datetime":5279},{"time":1307,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5166,"datetime":5282},"2025-10-13 00:00:00",{"time":1353,"symbol":5,"current_signal":5158,"signal_change":5153,"signal_type":5159,"trading_system":5166,"datetime":5284},"2025-10-01 00:00:00",{"time":1364,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5166,"datetime":5286},"2025-09-29 00:00:00",{"time":1383,"symbol":5,"current_signal":5153,"signal_change":5153,"signal_type":5154,"trading_system":5155,"datetime":5288},"2025-09-23 00:00:00",[5290,5296,5301,5307,5312,5318,5324,5329,5334,5339,5344,5349,5353,5358,5363,5368,5373,5378,5383,5388,5393,5398,5403,5408,5413,5418,5423,5428,5433,5437,5442,5447,5452,5457,5462,5467,5472,5477,5482,5487,5492,5497,5502,5507,5512,5517,5522,5527,5532,5537,5542,5547,5552,5557,5562,5567,5572,5578,5583,5589,5595,5600,5605,5611,5617,5623,5629,5635,5640,5646,5652,5658,5664,5670,5676,5682,5688,5693,5699,5704,5710,5716,5722,5728,5733,5738,5744,5750,5756,5762,5768,5773,5779,5785,5791,5797,5803,5809,5813,5819],{"symbol":5,"form":5291,"filingdate":711,"primarydocument":5292,"accessionnumber":5293,"filing_url":5294,"sec_url":5295},"8-K","dltr-20260319.htm","0000935703-26-000027","https://www.sec.gov/Archives/edgar/data/935703/000093570326000027/dltr-20260319.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570326000027/0000935703-26-000027-index.htm",{"symbol":5,"form":5291,"filingdate":740,"primarydocument":5297,"accessionnumber":5298,"filing_url":5299,"sec_url":5300},"dltr-20260316.htm","0000935703-26-000024","https://www.sec.gov/Archives/edgar/data/935703/000093570326000024/dltr-20260316.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570326000024/0000935703-26-000024-index.htm",{"symbol":5,"form":5302,"filingdate":740,"primarydocument":5303,"accessionnumber":5304,"filing_url":5305,"sec_url":5306},"10-K","dltr-20260131.htm","0000935703-26-000025","https://www.sec.gov/Archives/edgar/data/935703/000093570326000025/dltr-20260131.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570326000025/0000935703-26-000025-index.htm",{"symbol":5,"form":5291,"filingdate":823,"primarydocument":5308,"accessionnumber":5309,"filing_url":5310,"sec_url":5311},"dltr-20260223.htm","0000935703-26-000020","https://www.sec.gov/Archives/edgar/data/935703/000093570326000020/dltr-20260223.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570326000020/0000935703-26-000020-index.htm",{"symbol":5,"form":5313,"filingdate":906,"primarydocument":5314,"accessionnumber":5315,"filing_url":5316,"sec_url":5317},"8-K/A","dltr-20250909.htm","0000935703-26-000017","https://www.sec.gov/Archives/edgar/data/935703/000093570326000017/dltr-20250909.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570326000017/0000935703-26-000017-index.htm",{"symbol":5,"form":5319,"filingdate":1109,"primarydocument":5320,"accessionnumber":5321,"filing_url":5322,"sec_url":5323},"10-Q","dltr-20251101.htm","0000935703-25-000105","https://www.sec.gov/Archives/edgar/data/935703/000093570325000105/dltr-20251101.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000105/0000935703-25-000105-index.htm",{"symbol":5,"form":5291,"filingdate":1109,"primarydocument":5325,"accessionnumber":5326,"filing_url":5327,"sec_url":5328},"dltr-20251203.htm","0000935703-25-000104","https://www.sec.gov/Archives/edgar/data/935703/000093570325000104/dltr-20251203.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000104/0000935703-25-000104-index.htm",{"symbol":5,"form":5291,"filingdate":1160,"primarydocument":5330,"accessionnumber":5331,"filing_url":5332,"sec_url":5333},"dltr-20251119.htm","0000935703-25-000095","https://www.sec.gov/Archives/edgar/data/935703/000093570325000095/dltr-20251119.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000095/0000935703-25-000095-index.htm",{"symbol":5,"form":5291,"filingdate":1171,"primarydocument":5335,"accessionnumber":5336,"filing_url":5337,"sec_url":5338},"dltr-20251110.htm","0000935703-25-000093","https://www.sec.gov/Archives/edgar/data/935703/000093570325000093/dltr-20251110.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000093/0000935703-25-000093-index.htm",{"symbol":5,"form":5291,"filingdate":1295,"primarydocument":5340,"accessionnumber":5341,"filing_url":5342,"sec_url":5343},"dltr-20251015.htm","0000935703-25-000084","https://www.sec.gov/Archives/edgar/data/935703/000093570325000084/dltr-20251015.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000084/0000935703-25-000084-index.htm",{"symbol":5,"form":5291,"filingdate":1406,"primarydocument":5345,"accessionnumber":5346,"filing_url":5347,"sec_url":5348},"dltr-20250916.htm","0000935703-25-000067","https://www.sec.gov/Archives/edgar/data/935703/000093570325000067/dltr-20250916.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000067/0000935703-25-000067-index.htm",{"symbol":5,"form":5291,"filingdate":1432,"primarydocument":5314,"accessionnumber":5350,"filing_url":5351,"sec_url":5352},"0000935703-25-000064","https://www.sec.gov/Archives/edgar/data/935703/000093570325000064/dltr-20250909.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000064/0000935703-25-000064-index.htm",{"symbol":5,"form":5319,"filingdate":1454,"primarydocument":5354,"accessionnumber":5355,"filing_url":5356,"sec_url":5357},"dltr-20250802.htm","0000935703-25-000061","https://www.sec.gov/Archives/edgar/data/935703/000093570325000061/dltr-20250802.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000061/0000935703-25-000061-index.htm",{"symbol":5,"form":5291,"filingdate":1454,"primarydocument":5359,"accessionnumber":5360,"filing_url":5361,"sec_url":5362},"dltr-20250903.htm","0000935703-25-000060","https://www.sec.gov/Archives/edgar/data/935703/000093570325000060/dltr-20250903.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000060/0000935703-25-000060-index.htm",{"symbol":5,"form":5291,"filingdate":1519,"primarydocument":5364,"accessionnumber":5365,"filing_url":5366,"sec_url":5367},"dltr-20250813.htm","0000935703-25-000053","https://www.sec.gov/Archives/edgar/data/935703/000093570325000053/dltr-20250813.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000053/0000935703-25-000053-index.htm",{"symbol":5,"form":5291,"filingdate":1645,"primarydocument":5369,"accessionnumber":5370,"filing_url":5371,"sec_url":5372},"dltr-20250709.htm","0000935703-25-000041","https://www.sec.gov/Archives/edgar/data/935703/000093570325000041/dltr-20250709.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000041/0000935703-25-000041-index.htm",{"symbol":5,"form":5291,"filingdate":1656,"primarydocument":5374,"accessionnumber":5375,"filing_url":5376,"sec_url":5377},"dltr-20250705.htm","0000935703-25-000038","https://www.sec.gov/Archives/edgar/data/935703/000093570325000038/dltr-20250705.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000038/0000935703-25-000038-index.htm",{"symbol":5,"form":5291,"filingdate":1656,"primarydocument":5379,"accessionnumber":5380,"filing_url":5381,"sec_url":5382},"dltr-20250707.htm","0000935703-25-000037","https://www.sec.gov/Archives/edgar/data/935703/000093570325000037/dltr-20250707.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000037/0000935703-25-000037-index.htm",{"symbol":5,"form":5291,"filingdate":1706,"primarydocument":5384,"accessionnumber":5385,"filing_url":5386,"sec_url":5387},"dltr-20250619.htm","0000935703-25-000033","https://www.sec.gov/Archives/edgar/data/935703/000093570325000033/dltr-20250619.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000033/0000935703-25-000033-index.htm",{"symbol":5,"form":5313,"filingdate":1706,"primarydocument":5389,"accessionnumber":5390,"filing_url":5391,"sec_url":5392},"dltr-20250227.htm","0000935703-25-000032","https://www.sec.gov/Archives/edgar/data/935703/000093570325000032/dltr-20250227.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000032/0000935703-25-000032-index.htm",{"symbol":5,"form":5319,"filingdate":1758,"primarydocument":5394,"accessionnumber":5395,"filing_url":5396,"sec_url":5397},"dltr-20250503.htm","0000935703-25-000026","https://www.sec.gov/Archives/edgar/data/935703/000093570325000026/dltr-20250503.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000026/0000935703-25-000026-index.htm",{"symbol":5,"form":5291,"filingdate":1758,"primarydocument":5399,"accessionnumber":5400,"filing_url":5401,"sec_url":5402},"dltr-20250604.htm","0000935703-25-000024","https://www.sec.gov/Archives/edgar/data/935703/000093570325000024/dltr-20250604.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000024/0000935703-25-000024-index.htm",{"symbol":5,"form":5291,"filingdate":1806,"primarydocument":5404,"accessionnumber":5405,"filing_url":5406,"sec_url":5407},"dltr-20250521.htm","0000935703-25-000019","https://www.sec.gov/Archives/edgar/data/935703/000093570325000019/dltr-20250521.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000019/0000935703-25-000019-index.htm",{"symbol":5,"form":5291,"filingdate":2018,"primarydocument":5409,"accessionnumber":5410,"filing_url":5411,"sec_url":5412},"tm2510014d2_8k.htm","0001104659-25-029393","https://www.sec.gov/Archives/edgar/data/935703/000110465925029393/tm2510014d2_8k.htm","https://www.sec.gov/Archives/edgar/data/935703/000110465925029393/0001104659-25-029393-index.htm",{"symbol":5,"form":5291,"filingdate":2024,"primarydocument":5414,"accessionnumber":5415,"filing_url":5416,"sec_url":5417},"tm2510014d1_8k.htm","0001104659-25-028779","https://www.sec.gov/Archives/edgar/data/935703/000110465925028779/tm2510014d1_8k.htm","https://www.sec.gov/Archives/edgar/data/935703/000110465925028779/0001104659-25-028779-index.htm",{"symbol":5,"form":5291,"filingdate":2030,"primarydocument":5419,"accessionnumber":5420,"filing_url":5421,"sec_url":5422},"dltr-20250326.htm","0000935703-25-000012","https://www.sec.gov/Archives/edgar/data/935703/000093570325000012/dltr-20250326.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000012/0000935703-25-000012-index.htm",{"symbol":5,"form":5302,"filingdate":2030,"primarydocument":5424,"accessionnumber":5425,"filing_url":5426,"sec_url":5427},"dltr-20250201.htm","0000935703-25-000015","https://www.sec.gov/Archives/edgar/data/935703/000093570325000015/dltr-20250201.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000015/0000935703-25-000015-index.htm",{"symbol":5,"form":5291,"filingdate":2115,"primarydocument":5429,"accessionnumber":5430,"filing_url":5431,"sec_url":5432},"dltr-20250304.htm","0000935703-25-000009","https://www.sec.gov/Archives/edgar/data/935703/000093570325000009/dltr-20250304.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000009/0000935703-25-000009-index.htm",{"symbol":5,"form":5291,"filingdate":2130,"primarydocument":5389,"accessionnumber":5434,"filing_url":5435,"sec_url":5436},"0000935703-25-000007","https://www.sec.gov/Archives/edgar/data/935703/000093570325000007/dltr-20250227.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000007/0000935703-25-000007-index.htm",{"symbol":5,"form":5291,"filingdate":2268,"primarydocument":5438,"accessionnumber":5439,"filing_url":5440,"sec_url":5441},"dltr-20250116.htm","0000935703-25-000004","https://www.sec.gov/Archives/edgar/data/935703/000093570325000004/dltr-20250116.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000004/0000935703-25-000004-index.htm",{"symbol":5,"form":5291,"filingdate":2297,"primarydocument":5443,"accessionnumber":5444,"filing_url":5445,"sec_url":5446},"dltr-20250110.htm","0000935703-25-000002","https://www.sec.gov/Archives/edgar/data/935703/000093570325000002/dltr-20250110.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000002/0000935703-25-000002-index.htm",{"symbol":5,"form":5291,"filingdate":2363,"primarydocument":5448,"accessionnumber":5449,"filing_url":5450,"sec_url":5451},"dltr-20241218.htm","0000935703-24-000063","https://www.sec.gov/Archives/edgar/data/935703/000093570324000063/dltr-20241218.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000063/0000935703-24-000063-index.htm",{"symbol":5,"form":5291,"filingdate":2416,"primarydocument":5453,"accessionnumber":5454,"filing_url":5455,"sec_url":5456},"dltr-20241202.htm","0000935703-24-000061","https://www.sec.gov/Archives/edgar/data/935703/000093570324000061/dltr-20241202.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000061/0000935703-24-000061-index.htm",{"symbol":5,"form":5319,"filingdate":2416,"primarydocument":5458,"accessionnumber":5459,"filing_url":5460,"sec_url":5461},"dltr-20241102.htm","0000935703-24-000059","https://www.sec.gov/Archives/edgar/data/935703/000093570324000059/dltr-20241102.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000059/0000935703-24-000059-index.htm",{"symbol":5,"form":5291,"filingdate":2416,"primarydocument":5463,"accessionnumber":5464,"filing_url":5465,"sec_url":5466},"dltr-20241204.htm","0000935703-24-000057","https://www.sec.gov/Archives/edgar/data/935703/000093570324000057/dltr-20241204.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000057/0000935703-24-000057-index.htm",{"symbol":5,"form":5291,"filingdate":2453,"primarydocument":5468,"accessionnumber":5469,"filing_url":5470,"sec_url":5471},"dltr-20241120.htm","0000935703-24-000053","https://www.sec.gov/Archives/edgar/data/935703/000093570324000053/dltr-20241120.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000053/0000935703-24-000053-index.htm",{"symbol":5,"form":5291,"filingdate":2473,"primarydocument":5473,"accessionnumber":5474,"filing_url":5475,"sec_url":5476},"dltr-20241112.htm","0000935703-24-000049","https://www.sec.gov/Archives/edgar/data/935703/000093570324000049/dltr-20241112.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000049/0000935703-24-000049-index.htm",{"symbol":5,"form":5291,"filingdate":2484,"primarydocument":5478,"accessionnumber":5479,"filing_url":5480,"sec_url":5481},"dltr-20241113.htm","0000935703-24-000047","https://www.sec.gov/Archives/edgar/data/935703/000093570324000047/dltr-20241113.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000047/0000935703-24-000047-index.htm",{"symbol":5,"form":5291,"filingdate":2524,"primarydocument":5483,"accessionnumber":5484,"filing_url":5485,"sec_url":5486},"dltr-20241103.htm","0000935703-24-000044","https://www.sec.gov/Archives/edgar/data/935703/000093570324000044/dltr-20241103.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000044/0000935703-24-000044-index.htm",{"symbol":5,"form":5319,"filingdate":2730,"primarydocument":5488,"accessionnumber":5489,"filing_url":5490,"sec_url":5491},"dltr-20240803.htm","0000935703-24-000041","https://www.sec.gov/Archives/edgar/data/935703/000093570324000041/dltr-20240803.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000041/0000935703-24-000041-index.htm",{"symbol":5,"form":5291,"filingdate":2730,"primarydocument":5493,"accessionnumber":5494,"filing_url":5495,"sec_url":5496},"dltr-20240904.htm","0000935703-24-000039","https://www.sec.gov/Archives/edgar/data/935703/000093570324000039/dltr-20240904.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000039/0000935703-24-000039-index.htm",{"symbol":5,"form":5291,"filingdate":2771,"primarydocument":5498,"accessionnumber":5499,"filing_url":5500,"sec_url":5501},"dltr-20240821.htm","0000935703-24-000036","https://www.sec.gov/Archives/edgar/data/935703/000093570324000036/dltr-20240821.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000036/0000935703-24-000036-index.htm",{"symbol":5,"form":5291,"filingdate":2919,"primarydocument":5503,"accessionnumber":5504,"filing_url":5505,"sec_url":5506},"dltr-20240705.htm","0000935703-24-000033","https://www.sec.gov/Archives/edgar/data/935703/000093570324000033/dltr-20240705.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000033/0000935703-24-000033-index.htm",{"symbol":5,"form":5291,"filingdate":2962,"primarydocument":5508,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"dltr-20240620.htm","0000935703-24-000031","https://www.sec.gov/Archives/edgar/data/935703/000093570324000031/dltr-20240620.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000031/0000935703-24-000031-index.htm",{"symbol":5,"form":5319,"filingdate":3010,"primarydocument":5513,"accessionnumber":5514,"filing_url":5515,"sec_url":5516},"dltr-20240504.htm","0000935703-24-000029","https://www.sec.gov/Archives/edgar/data/935703/000093570324000029/dltr-20240504.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000029/0000935703-24-000029-index.htm",{"symbol":5,"form":5291,"filingdate":3010,"primarydocument":5518,"accessionnumber":5519,"filing_url":5520,"sec_url":5521},"dltr-20240605.htm","0000935703-24-000026","https://www.sec.gov/Archives/edgar/data/935703/000093570324000026/dltr-20240605.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000026/0000935703-24-000026-index.htm",{"symbol":5,"form":5291,"filingdate":3054,"primarydocument":5523,"accessionnumber":5524,"filing_url":5525,"sec_url":5526},"dltr-20240522.htm","0000935703-24-000023","https://www.sec.gov/Archives/edgar/data/935703/000093570324000023/dltr-20240522.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000023/0000935703-24-000023-index.htm",{"symbol":5,"form":5291,"filingdate":3091,"primarydocument":5528,"accessionnumber":5529,"filing_url":5530,"sec_url":5531},"dltr-20240509.htm","0000935703-24-000020","https://www.sec.gov/Archives/edgar/data/935703/000093570324000020/dltr-20240509.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000020/0000935703-24-000020-index.htm",{"symbol":5,"form":5291,"filingdate":3132,"primarydocument":5533,"accessionnumber":5534,"filing_url":5535,"sec_url":5536},"dltr-20240430.htm","0000935703-24-000014","https://www.sec.gov/Archives/edgar/data/935703/000093570324000014/dltr-20240430.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000014/0000935703-24-000014-index.htm",{"symbol":5,"form":5302,"filingdate":3265,"primarydocument":5538,"accessionnumber":5539,"filing_url":5540,"sec_url":5541},"dltr-20240203.htm","0000935703-24-000011","https://www.sec.gov/Archives/edgar/data/935703/000093570324000011/dltr-20240203.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000011/0000935703-24-000011-index.htm",{"symbol":5,"form":5291,"filingdate":3290,"primarydocument":5543,"accessionnumber":5544,"filing_url":5545,"sec_url":5546},"dltr-20240313.htm","0000935703-24-000007","https://www.sec.gov/Archives/edgar/data/935703/000093570324000007/dltr-20240313.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000007/0000935703-24-000007-index.htm",{"symbol":5,"form":5291,"filingdate":3347,"primarydocument":5548,"accessionnumber":5549,"filing_url":5550,"sec_url":5551},"dltr-20240228.htm","0000935703-24-000005","https://www.sec.gov/Archives/edgar/data/935703/000093570324000005/dltr-20240228.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000005/0000935703-24-000005-index.htm",{"symbol":5,"form":5291,"filingdate":3357,"primarydocument":5553,"accessionnumber":5554,"filing_url":5555,"sec_url":5556},"dltr-20240226.htm","0000935703-24-000003","https://www.sec.gov/Archives/edgar/data/935703/000093570324000003/dltr-20240226.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000003/0000935703-24-000003-index.htm",{"symbol":5,"form":5291,"filingdate":3652,"primarydocument":5558,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"dltr-20231129.htm","0000935703-23-000062","https://www.sec.gov/Archives/edgar/data/935703/000093570323000062/dltr-20231129.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570323000062/0000935703-23-000062-index.htm",{"symbol":5,"form":5319,"filingdate":3652,"primarydocument":5563,"accessionnumber":5564,"filing_url":5565,"sec_url":5566},"dltr-20231028.htm","0000935703-23-000063","https://www.sec.gov/Archives/edgar/data/935703/000093570323000063/dltr-20231028.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570323000063/0000935703-23-000063-index.htm",{"symbol":5,"form":5291,"filingdate":3719,"primarydocument":5568,"accessionnumber":5569,"filing_url":5570,"sec_url":5571},"dltr-20231108.htm","0000935703-23-000059","https://www.sec.gov/Archives/edgar/data/935703/000093570323000059/dltr-20231108.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570323000059/0000935703-23-000059-index.htm",{"symbol":5,"form":5291,"filingdate":5573,"primarydocument":5574,"accessionnumber":5575,"filing_url":5576,"sec_url":5577},"2023-09-20","dltr-20230919.htm","0000935703-23-000057","https://www.sec.gov/Archives/edgar/data/935703/000093570323000057/dltr-20230919.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570323000057/0000935703-23-000057-index.htm",{"symbol":5,"form":5313,"filingdate":5573,"primarydocument":5579,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"dltr-20230815.htm","0000935703-23-000056","https://www.sec.gov/Archives/edgar/data/935703/000093570323000056/dltr-20230815.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570323000056/0000935703-23-000056-index.htm",{"symbol":5,"form":5291,"filingdate":5584,"primarydocument":5585,"accessionnumber":5586,"filing_url":5587,"sec_url":5588},"2023-09-05","dltr-20230905.htm","0000935703-23-000053","https://www.sec.gov/Archives/edgar/data/935703/000093570323000053/dltr-20230905.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570323000053/0000935703-23-000053-index.htm",{"symbol":5,"form":5319,"filingdate":5590,"primarydocument":5591,"accessionnumber":5592,"filing_url":5593,"sec_url":5594},"2023-08-24","dltr-20230729.htm","0000935703-23-000050","https://www.sec.gov/Archives/edgar/data/935703/000093570323000050/dltr-20230729.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570323000050/0000935703-23-000050-index.htm",{"symbol":5,"form":5291,"filingdate":5590,"primarydocument":5596,"accessionnumber":5597,"filing_url":5598,"sec_url":5599},"dltr-20230824.htm","0000935703-23-000048","https://www.sec.gov/Archives/edgar/data/935703/000093570323000048/dltr-20230824.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570323000048/0000935703-23-000048-index.htm",{"symbol":5,"form":5291,"filingdate":5601,"primarydocument":5579,"accessionnumber":5602,"filing_url":5603,"sec_url":5604},"2023-08-16","0000935703-23-000044","https://www.sec.gov/Archives/edgar/data/935703/000093570323000044/dltr-20230815.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570323000044/0000935703-23-000044-index.htm",{"symbol":5,"form":5291,"filingdate":5606,"primarydocument":5607,"accessionnumber":5608,"filing_url":5609,"sec_url":5610},"2023-08-10","dltr-20230810.htm","0000935703-23-000042","https://www.sec.gov/Archives/edgar/data/935703/000093570323000042/dltr-20230810.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570323000042/0000935703-23-000042-index.htm",{"symbol":5,"form":5291,"filingdate":5612,"primarydocument":5613,"accessionnumber":5614,"filing_url":5615,"sec_url":5616},"2023-07-07","dltr-20230707.htm","0000935703-23-000040","https://www.sec.gov/Archives/edgar/data/935703/000093570323000040/dltr-20230707.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570323000040/0000935703-23-000040-index.htm",{"symbol":5,"form":5291,"filingdate":5618,"primarydocument":5619,"accessionnumber":5620,"filing_url":5621,"sec_url":5622},"2023-06-21","dltr-20230621.htm","0000935703-23-000036","https://www.sec.gov/Archives/edgar/data/935703/000093570323000036/dltr-20230621.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570323000036/0000935703-23-000036-index.htm",{"symbol":5,"form":5291,"filingdate":5624,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"2023-06-14","dltr-20230613.htm","0000935703-23-000034","https://www.sec.gov/Archives/edgar/data/935703/000093570323000034/dltr-20230613.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570323000034/0000935703-23-000034-index.htm",{"symbol":5,"form":5319,"filingdate":5630,"primarydocument":5631,"accessionnumber":5632,"filing_url":5633,"sec_url":5634},"2023-05-25","dltr-20230429.htm","0000935703-23-000031","https://www.sec.gov/Archives/edgar/data/935703/000093570323000031/dltr-20230429.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570323000031/0000935703-23-000031-index.htm",{"symbol":5,"form":5291,"filingdate":5630,"primarydocument":5636,"accessionnumber":5637,"filing_url":5638,"sec_url":5639},"dltr-20230525.htm","0000935703-23-000030","https://www.sec.gov/Archives/edgar/data/935703/000093570323000030/dltr-20230525.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570323000030/0000935703-23-000030-index.htm",{"symbol":5,"form":5291,"filingdate":5641,"primarydocument":5642,"accessionnumber":5643,"filing_url":5644,"sec_url":5645},"2023-05-11","tm2315293d1_8k.htm","0001104659-23-058788","https://www.sec.gov/Archives/edgar/data/935703/000110465923058788/tm2315293d1_8k.htm","https://www.sec.gov/Archives/edgar/data/935703/000110465923058788/0001104659-23-058788-index.htm",{"symbol":5,"form":5291,"filingdate":5647,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"2023-05-01","dltr-20230501.htm","0000935703-23-000026","https://www.sec.gov/Archives/edgar/data/935703/000093570323000026/dltr-20230501.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570323000026/0000935703-23-000026-index.htm",{"symbol":5,"form":5291,"filingdate":5653,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"2023-04-14","dltr-20230412.htm","0000935703-23-000019","https://www.sec.gov/Archives/edgar/data/935703/000093570323000019/dltr-20230412.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570323000019/0000935703-23-000019-index.htm",{"symbol":5,"form":5302,"filingdate":5659,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"2023-03-10","dltr-20230128.htm","0000935703-23-000016","https://www.sec.gov/Archives/edgar/data/935703/000093570323000016/dltr-20230128.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570323000016/0000935703-23-000016-index.htm",{"symbol":5,"form":5291,"filingdate":5665,"primarydocument":5666,"accessionnumber":5667,"filing_url":5668,"sec_url":5669},"2023-03-01","dltr-20230301.htm","0000935703-23-000011","https://www.sec.gov/Archives/edgar/data/935703/000093570323000011/dltr-20230301.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570323000011/0000935703-23-000011-index.htm",{"symbol":5,"form":5291,"filingdate":5671,"primarydocument":5672,"accessionnumber":5673,"filing_url":5674,"sec_url":5675},"2023-02-15","dltr-20230215.htm","0000935703-23-000009","https://www.sec.gov/Archives/edgar/data/935703/000093570323000009/dltr-20230215.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570323000009/0000935703-23-000009-index.htm",{"symbol":5,"form":5291,"filingdate":5677,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"2023-01-31","dltr-20230130.htm","0000935703-23-000007","https://www.sec.gov/Archives/edgar/data/935703/000093570323000007/dltr-20230130.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570323000007/0000935703-23-000007-index.htm",{"symbol":5,"form":5313,"filingdate":5683,"primarydocument":5684,"accessionnumber":5685,"filing_url":5686,"sec_url":5687},"2023-01-27","dltr-20230122.htm","0000935703-23-000005","https://www.sec.gov/Archives/edgar/data/935703/000093570323000005/dltr-20230122.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570323000005/0000935703-23-000005-index.htm",{"symbol":5,"form":5291,"filingdate":5689,"primarydocument":5684,"accessionnumber":5690,"filing_url":5691,"sec_url":5692},"2023-01-24","0000935703-23-000002","https://www.sec.gov/Archives/edgar/data/935703/000093570323000002/dltr-20230122.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570323000002/0000935703-23-000002-index.htm",{"symbol":5,"form":5291,"filingdate":5694,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"2022-11-22","dltr-20221122.htm","0000935703-22-000072","https://www.sec.gov/Archives/edgar/data/935703/000093570322000072/dltr-20221122.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570322000072/0000935703-22-000072-index.htm",{"symbol":5,"form":5319,"filingdate":5694,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"dltr-20221029.htm","0000935703-22-000073","https://www.sec.gov/Archives/edgar/data/935703/000093570322000073/dltr-20221029.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570322000073/0000935703-22-000073-index.htm",{"symbol":5,"form":5291,"filingdate":5705,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"2022-11-08","dltr-20221108.htm","0000935703-22-000069","https://www.sec.gov/Archives/edgar/data/935703/000093570322000069/dltr-20221108.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570322000069/0000935703-22-000069-index.htm",{"symbol":5,"form":5291,"filingdate":5711,"primarydocument":5712,"accessionnumber":5713,"filing_url":5714,"sec_url":5715},"2022-10-03","dltr-20221003.htm","0000935703-22-000067","https://www.sec.gov/Archives/edgar/data/935703/000093570322000067/dltr-20221003.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570322000067/0000935703-22-000067-index.htm",{"symbol":5,"form":5291,"filingdate":5717,"primarydocument":5718,"accessionnumber":5719,"filing_url":5720,"sec_url":5721},"2022-09-26","dltr-20220926.htm","0000935703-22-000065","https://www.sec.gov/Archives/edgar/data/935703/000093570322000065/dltr-20220926.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570322000065/0000935703-22-000065-index.htm",{"symbol":5,"form":5319,"filingdate":5723,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"2022-08-25","dltr-20220730.htm","0000935703-22-000062","https://www.sec.gov/Archives/edgar/data/935703/000093570322000062/dltr-20220730.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570322000062/0000935703-22-000062-index.htm",{"symbol":5,"form":5291,"filingdate":5723,"primarydocument":5729,"accessionnumber":5730,"filing_url":5731,"sec_url":5732},"dltr-20220822.htm","0000935703-22-000063","https://www.sec.gov/Archives/edgar/data/935703/000093570322000063/dltr-20220822.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570322000063/0000935703-22-000063-index.htm",{"symbol":5,"form":5291,"filingdate":5723,"primarydocument":5734,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"dltr-20220825.htm","0000935703-22-000059","https://www.sec.gov/Archives/edgar/data/935703/000093570322000059/dltr-20220825.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570322000059/0000935703-22-000059-index.htm",{"symbol":5,"form":5291,"filingdate":5739,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"2022-08-11","dltr-20220811.htm","0000935703-22-000052","https://www.sec.gov/Archives/edgar/data/935703/000093570322000052/dltr-20220811.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570322000052/0000935703-22-000052-index.htm",{"symbol":5,"form":5291,"filingdate":5745,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"2022-07-01","dltr-20220630.htm","0000935703-22-000050","https://www.sec.gov/Archives/edgar/data/935703/000093570322000050/dltr-20220630.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570322000050/0000935703-22-000050-index.htm",{"symbol":5,"form":5291,"filingdate":5751,"primarydocument":5752,"accessionnumber":5753,"filing_url":5754,"sec_url":5755},"2022-06-28","tm2219494d1_8k.htm","0001104659-22-075034","https://www.sec.gov/Archives/edgar/data/935703/000110465922075034/tm2219494d1_8k.htm","https://www.sec.gov/Archives/edgar/data/935703/000110465922075034/0001104659-22-075034-index.htm",{"symbol":5,"form":5291,"filingdate":5757,"primarydocument":5758,"accessionnumber":5759,"filing_url":5760,"sec_url":5761},"2022-06-15","dltr-20220614.htm","0000935703-22-000047","https://www.sec.gov/Archives/edgar/data/935703/000093570322000047/dltr-20220614.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570322000047/0000935703-22-000047-index.htm",{"symbol":5,"form":5319,"filingdate":5763,"primarydocument":5764,"accessionnumber":5765,"filing_url":5766,"sec_url":5767},"2022-05-26","dltr-20220430.htm","0000935703-22-000045","https://www.sec.gov/Archives/edgar/data/935703/000093570322000045/dltr-20220430.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570322000045/0000935703-22-000045-index.htm",{"symbol":5,"form":5291,"filingdate":5763,"primarydocument":5769,"accessionnumber":5770,"filing_url":5771,"sec_url":5772},"dltr-20220526.htm","0000935703-22-000043","https://www.sec.gov/Archives/edgar/data/935703/000093570322000043/dltr-20220526.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570322000043/0000935703-22-000043-index.htm",{"symbol":5,"form":5291,"filingdate":5774,"primarydocument":5775,"accessionnumber":5776,"filing_url":5777,"sec_url":5778},"2022-05-12","dltr-20220512.htm","0000935703-22-000038","https://www.sec.gov/Archives/edgar/data/935703/000093570322000038/dltr-20220512.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570322000038/0000935703-22-000038-index.htm",{"symbol":5,"form":5291,"filingdate":5780,"primarydocument":5781,"accessionnumber":5782,"filing_url":5783,"sec_url":5784},"2022-04-06","dltr-20220405.htm","0000935703-22-000035","https://www.sec.gov/Archives/edgar/data/935703/000093570322000035/dltr-20220405.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570322000035/0000935703-22-000035-index.htm",{"symbol":5,"form":5291,"filingdate":5786,"primarydocument":5787,"accessionnumber":5788,"filing_url":5789,"sec_url":5790},"2022-03-21","dltr-20220319.htm","0000935703-22-000025","https://www.sec.gov/Archives/edgar/data/935703/000093570322000025/dltr-20220319.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570322000025/0000935703-22-000025-index.htm",{"symbol":5,"form":5313,"filingdate":5792,"primarydocument":5793,"accessionnumber":5794,"filing_url":5795,"sec_url":5796},"2022-03-16","dltr-20220308.htm","0000935703-22-000023","https://www.sec.gov/Archives/edgar/data/935703/000093570322000023/dltr-20220308.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570322000023/0000935703-22-000023-index.htm",{"symbol":5,"form":5302,"filingdate":5798,"primarydocument":5799,"accessionnumber":5800,"filing_url":5801,"sec_url":5802},"2022-03-15","dltr-20220129.htm","0000935703-22-000020","https://www.sec.gov/Archives/edgar/data/935703/000093570322000020/dltr-20220129.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570322000020/0000935703-22-000020-index.htm",{"symbol":5,"form":5291,"filingdate":5804,"primarydocument":5805,"accessionnumber":5806,"filing_url":5807,"sec_url":5808},"2022-03-08","tm228648d1_8k.htm","0001104659-22-031501","https://www.sec.gov/Archives/edgar/data/935703/000110465922031501/tm228648d1_8k.htm","https://www.sec.gov/Archives/edgar/data/935703/000110465922031501/0001104659-22-031501-index.htm",{"symbol":5,"form":5291,"filingdate":5804,"primarydocument":5793,"accessionnumber":5810,"filing_url":5811,"sec_url":5812},"0000935703-22-000017","https://www.sec.gov/Archives/edgar/data/935703/000093570322000017/dltr-20220308.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570322000017/0000935703-22-000017-index.htm",{"symbol":5,"form":5291,"filingdate":5814,"primarydocument":5815,"accessionnumber":5816,"filing_url":5817,"sec_url":5818},"2022-03-07","dltr-20220307.htm","0000935703-22-000015","https://www.sec.gov/Archives/edgar/data/935703/000093570322000015/dltr-20220307.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570322000015/0000935703-22-000015-index.htm",{"symbol":5,"form":5291,"filingdate":5814,"primarydocument":5820,"accessionnumber":5821,"filing_url":5822,"sec_url":5823},"dltr-20220301.htm","0000935703-22-000014","https://www.sec.gov/Archives/edgar/data/935703/000093570322000014/dltr-20220301.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570322000014/0000935703-22-000014-index.htm",[5825,5844,5858,5873,5888,5900,5912,5925,5936,5947,5956,5968,5980,5988,6000,6011,6024,6035,6046,6056,6066,6077,6090,6097,6110,6121,6130,6141,6150,6160,6170,6182,6190,6202,6215,6227,6238,6251,6262,6272,6281,6289,6296,6305,6321,6332,6343,6354,6366,6377],{"symbol":5,"accessionnumber":5826,"filingdate":103,"sec_url":5827,"tags":5828,"headline":5832,"summary":5833,"sector":5834,"industry":5835,"date_processed":5836,"impact_score":5837,"exhibits":5838,"isLocked":5843},"0000935703-26-000108","https://www.sec.gov/Archives/edgar/data/935703/000093570326000108/0000935703-26-000108-index.htm",{"events":5829},[5830,5831],"Earnings Beat","Raised Guidance","Dollar Tree Reports Strong Q2 2026 Results and Raises Outlook","Dollar Tree, Inc. reported strong second quarter results for fiscal 2026 with a 7.0% increase in total sales and a 3.7% growth in comparable store net sales. The company reported a diluted EPS of $2.70, driven by a $1.31 benefit related to the net impact of tariff refunds. Dollar Tree also raised its fiscal 2026 adjusted EPS outlook to a range of $7.70 to $8.05, including an approximate $0.60 benefit related to the net impact of tariff refunds. The company provided a Q3 outlook of 3% to 4% comparable net sales growth and adjusted EPS of $0.80 to $0.95, including a $0.50 impact related to tariff refund reinvestments.","Trade & Services","Retail-Variety Stores","2026-08-27 10:31:56","HIGH",[5839],{"exhibit_number":5840,"htm_reference":5841,"full_url":5842},"EX-99.1","ex991q2-26earningspressrel.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570326000108/ex991q2-26earningspressrel.htm",false,{"symbol":5,"accessionnumber":5845,"filingdate":182,"sec_url":5846,"tags":5847,"headline":5850,"summary":5851,"sector":5834,"industry":5835,"date_processed":5852,"impact_score":5853,"exhibits":5854,"isLocked":5843},"0000935703-26-000101","https://www.sec.gov/Archives/edgar/data/935703/000093570326000101/0000935703-26-000101-index.htm",{"events":5848},[5849],"Earnings Call Transcript","Dollar Tree, Inc. Announces Second Quarter Earnings Conference Call","On August 6, 2026, Dollar Tree, Inc. announced that it will report financial results for the second quarter of fiscal year 2026 on August 27, 2026, before the stock market opens, followed by a conference call for investors and analysts at 8 a.m. ET. The call will be accessible via dial-in, webcast, and replay options. Chief Executive Officer Mike Creedon and Chief Financial Officer Stewart Glendinning will discuss the company's results and lead a question-and-answer session.","2026-08-06 20:08:41","LOW",[5855],{"exhibit_number":5840,"htm_reference":5856,"full_url":5857},"ex991q2-26earningscallanno.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570326000101/ex991q2-26earningscallanno.htm",{"symbol":5,"accessionnumber":5859,"filingdate":309,"sec_url":5860,"tags":5861,"headline":5865,"summary":5866,"sector":5834,"industry":5835,"date_processed":5867,"impact_score":5868,"exhibits":5869,"isLocked":5843},"0000935703-26-000075","https://www.sec.gov/Archives/edgar/data/935703/000093570326000075/0000935703-26-000075-index.htm",{"events":5862},[5863,5864],"Share Repurchase Program Announced","General Statement","Dollar Tree Announces $2.5 Billion Share Repurchase Authorization","On July 1, 2026, Dollar Tree, Inc.'s Board of Directors approved a new share repurchase authorization of $2.5 billion, allowing the company to buy back its common stock in the open market or through private transactions. This authorization includes any remaining amounts from the previous program and reflects the company's strategy for disciplined capital allocation and returning excess capital to shareholders.","2026-07-02 11:43:56","MEDIUM",[5870],{"exhibit_number":5840,"htm_reference":5871,"full_url":5872},"ex991sharebuybackreplenish.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570326000075/ex991sharebuybackreplenish.htm",{"symbol":5,"accessionnumber":5874,"filingdate":349,"sec_url":5875,"tags":5876,"headline":5880,"summary":5881,"sector":5834,"industry":5835,"date_processed":5882,"impact_score":5868,"exhibits":5883,"isLocked":5843},"0000935703-26-000071","https://www.sec.gov/Archives/edgar/data/935703/000093570326000071/0000935703-26-000071-index.htm",{"events":5877},[5878,5879,5864],"Articles of Incorporation Amendment","Board Member Appointed","Dollar Tree, Inc. Amends By-Laws to Reduce Board Size","On June 16, 2026, Dollar Tree, Inc. amended its By-Laws to decrease the number of directors from eleven to ten. The Annual Meeting of Shareholders also saw the election of new directors and approval of executive compensation and the appointment of KPMG LLP as the independent auditor for fiscal year 2026. A shareholder proposal for a right to act by written consent was not approved.","2026-06-23 11:37:55",[5884],{"exhibit_number":5885,"htm_reference":5886,"full_url":5887},"EX-3.1","ex31amendedandrestatedby-l.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570326000071/ex31amendedandrestatedby-l.htm",{"symbol":5,"accessionnumber":5889,"filingdate":448,"sec_url":5890,"tags":5891,"headline":5893,"summary":5894,"sector":5834,"industry":5835,"date_processed":5895,"impact_score":5837,"exhibits":5896,"isLocked":5843},"0000935703-26-000064","https://www.sec.gov/Archives/edgar/data/935703/000093570326000064/0000935703-26-000064-index.htm",{"events":5892},[5830,5863,5831],"Dollar Tree Reports Strong Q1 2026 Results and Raises Outlook","Dollar Tree, Inc. reported a 7.2% increase in net sales and a 3.5% increase in comparable store net sales for the first quarter of fiscal 2026. The company achieved diluted EPS from continuing operations of $1.76, a 19.7% increase from the prior year. Operating income expanded by 23.2% and adjusted operating income increased by 22.0%. Dollar Tree repurchased $595 million of its common stock during the quarter and raised its fiscal 2026 adjusted EPS outlook to a range of $6.70 to $7.10. The company also provided a Q2 outlook of 2.5% to 3.5% comparable store net sales growth and adjusted EPS of $1.00 to $1.15.","2026-05-28 10:31:40",[5897],{"exhibit_number":5840,"htm_reference":5898,"full_url":5899},"ex991q1-26earningspressrel.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570326000064/ex991q1-26earningspressrel.htm",{"symbol":5,"accessionnumber":5901,"filingdate":529,"sec_url":5902,"tags":5903,"headline":5905,"summary":5906,"sector":5834,"industry":5835,"date_processed":5907,"impact_score":5853,"exhibits":5908,"isLocked":5843},"0000935703-26-000059","https://www.sec.gov/Archives/edgar/data/935703/000093570326000059/0000935703-26-000059-index.htm",{"events":5904},[5849],"Dollar Tree Announces First Quarter Earnings Conference Call","Dollar Tree, Inc. announced on May 7, 2026, that it will report financial results for the first quarter of fiscal year 2026 on May 28, 2026, followed by a conference call for investors and analysts at 8 a.m. Eastern Time. The call will be led by Chief Executive Officer Mike Creedon and Chief Financial Officer Stewart Glendinning, who will discuss the company's results and answer questions.","2026-05-07 20:19:54",[5909],{"exhibit_number":5840,"htm_reference":5910,"full_url":5911},"ex991q1-26earningscallanno.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570326000059/ex991q1-26earningscallanno.htm",{"symbol":5,"accessionnumber":5293,"filingdate":711,"sec_url":5295,"tags":5913,"headline":5917,"summary":5918,"sector":5834,"industry":5835,"date_processed":5919,"impact_score":5868,"exhibits":5920,"isLocked":5843},{"events":5914},[5915,5916],"Credit Facility Entered","Term Loan Entered","Dollar Tree Enters into New $500 Million Term Loan Credit Agreement","On March 19, 2026, Dollar Tree, Inc. entered into a new $500 million term loan credit agreement with Bank of America, N.A., as agent, and other lenders. This new agreement replaces the company's existing 364-day revolving credit agreement, which was terminated upon the entry into the new agreement. The new Term Loan Facility matures on March 19, 2029, and includes interest rate adjustments based on the company's credit ratings and leverage ratio. The agreement also includes various financial covenants and events of default.","2026-03-23 20:06:41",[5921],{"exhibit_number":5922,"htm_reference":5923,"full_url":5924},"EX-10.1","ex101creditagreementfinalv.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570326000027/ex101creditagreementfinalv.htm",{"symbol":5,"accessionnumber":5298,"filingdate":740,"sec_url":5300,"tags":5926,"headline":5929,"summary":5930,"sector":5834,"industry":5835,"date_processed":5931,"impact_score":5837,"exhibits":5932,"isLocked":5843},{"events":5927},[5830,5864,5863,5928,5831],"Earnings Miss","Dollar Tree Reports Strong Q4 2025 Results and Fiscal 2026 Outlook","Dollar Tree, Inc. reported strong fiscal 2025 fourth quarter and full-year results, with net sales growth of 9.0% and 10.4% respectively. The company saw a 37.8% increase in diluted earnings per share (EPS) for the quarter and a 21.3% increase for the full year. Dollar Tree also repurchased $1.6 billion of shares during fiscal 2025. The company provided a fiscal 2026 outlook with expected comparable store net sales growth of 3% to 4% and adjusted EPS of $6.50 to $6.90.","2026-03-16 10:31:41",[5933],{"exhibit_number":5840,"htm_reference":5934,"full_url":5935},"ex991q4-25earningspressrel.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570326000024/ex991q4-25earningspressrel.htm",{"symbol":5,"accessionnumber":5309,"filingdate":823,"sec_url":5311,"tags":5937,"headline":5940,"summary":5941,"sector":5834,"industry":5835,"date_processed":5942,"impact_score":5853,"exhibits":5943,"isLocked":5843},{"events":5938},[5939],"Corporate Update","Dollar Tree, Inc. to Host Fourth Quarter Earnings Conference Call","Dollar Tree, Inc. announced on February 23, 2026, that it will report financial results for the fourth quarter 2025 ended January 31, 2026, before the stock market opens on Monday, March 16, 2026. The company will then host a conference call for investors and analysts at 8 a.m. Eastern Time. Chief Executive Officer Mike Creedon and Chief Financial Officer Stewart Glendinning will discuss the company’s results and lead a question-and-answer session. The call can be accessed via phone or webcast. A replay of the call will be available for seven days after the call.","2026-02-23 21:03:41",[5944],{"exhibit_number":5840,"htm_reference":5945,"full_url":5946},"ex991q4-25earningscallanno.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570326000020/ex991q4-25earningscallanno.htm",{"symbol":5,"accessionnumber":5315,"filingdate":906,"sec_url":5317,"tags":5948,"headline":5952,"summary":5953,"sector":5834,"industry":5835,"date_processed":5954,"impact_score":5837,"exhibits":5955,"isLocked":5843},{"events":5949},[5950,5951],"CEO Resignation","New CEO Appointed","Dollar Tree Updates CMO Succession Plan","Dollar Tree, Inc. has amended its previous announcement regarding the succession plan for its Chief Merchandising Officer (CMO). Richard McNeely, the current CMO, will retire earlier than previously stated, stepping down from his position at the end of the fiscal year 2025 instead of April 2026. Brent Beebe will assume the CMO role on February 1, 2026, ahead of the original schedule.","2026-02-02 23:01:02",[],{"symbol":5,"accessionnumber":5326,"filingdate":1109,"sec_url":5328,"tags":5957,"headline":5961,"summary":5962,"sector":5834,"industry":5835,"date_processed":5963,"impact_score":5853,"exhibits":5964,"isLocked":5843},{"2.02":5958,"7.01":5959},[5864],[5960],"Regulation FD Disclosure","Dollar Tree Reports Strong Q3 2025 Financial Results and Provides Fiscal 2025 Outlook","Dollar Tree, Inc. reported its fiscal 2025 third quarter financial results, showing a 9.4% increase in net sales to $4.7 billion and a 12.0% increase in adjusted diluted earnings per share from continuing operations to $1.21. The company also announced it has completed $1.5 billion of share repurchases year-to-date and provided an outlook for the fourth quarter and full fiscal year 2025. The outlook includes a comparable store net sales growth of 4% to 6% for the fourth quarter and a net sales outlook of $19.35 to $19.45 billion for the full year.","2025-12-03 11:30:57",[5965],{"exhibit_number":5840,"htm_reference":5966,"full_url":5967},"ex991q3-25earningspressrel.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000104/ex991q3-25earningspressrel.htm",{"symbol":5,"accessionnumber":5331,"filingdate":1160,"sec_url":5333,"tags":5969,"headline":5973,"summary":5974,"sector":5834,"industry":5835,"date_processed":5975,"impact_score":5853,"exhibits":5976,"isLocked":5843},{"7.01":5970,"9.01":5971},[5960],[5972],"Exhibits Furnished","Dollar Tree, Inc. Announces Third Quarter 2025 Earnings Conference Call","Dollar Tree, Inc. will report its financial results for the third quarter 2025 before the stock market opens on December 3, 2025, followed by a conference call for investors and analysts. The call, scheduled for 8 a.m. EST, will be led by CEO Mike Creedon and CFO Stewart Glendinning, who will discuss the company's results and answer questions.","2025-11-20 23:01:26",[5977],{"exhibit_number":5840,"htm_reference":5978,"full_url":5979},"ex991q3-25earningscallanno.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000095/ex991q3-25earningscallanno.htm",{"symbol":5,"accessionnumber":5336,"filingdate":1171,"sec_url":5338,"tags":5981,"headline":5984,"summary":5985,"sector":5834,"industry":5835,"date_processed":5986,"impact_score":5868,"exhibits":5987,"isLocked":5843},{"2.03":5982},[5983],"New Debt Issued","Dollar Tree, Inc. Increases Commercial Paper Program Size","On November 10, 2025, Dollar Tree, Inc. increased the size of its commercial paper program, permitting the issuance of short-term, unsecured commercial paper notes in an aggregate face or principal amount outstanding under the Program at any time not to exceed $2,500,000,000 until March 20, 2026, and $1,500,000,000 thereafter. This increase from the previous limit of $1,500,000,000 expands the Company's short-term financing capabilities.","2025-11-17 12:23:42",[],{"symbol":5,"accessionnumber":5341,"filingdate":1295,"sec_url":5343,"tags":5989,"headline":5993,"summary":5994,"sector":5834,"industry":5835,"date_processed":5995,"impact_score":5853,"exhibits":5996,"isLocked":5843},{"7.01":5990,"9.01":5992},[5960,5991],"Press Release Furnished",[5972],"Dollar Tree Reaffirms Outlook and Hosts Investor Day","Dollar Tree, Inc. hosted its 2025 Investor Day on October 15, 2025, where it reaffirmed its third-quarter and fiscal 2025 outlook. The company outlined its operational strategy and financial outlook for fiscal years 2026-2028, projecting a 12 to 15 percent compounded annual growth rate in Earnings per Share (EPS). This projection is based on an underlying annual EPS growth of 8 to 10 percent, enhanced by the absence of certain discrete cost items. The Investor Day featured presentations by the CEO and executive team, discussing product assortment, customer experience, supply chain, and a vision for profitable growth. A press release with further details was issued and is furnished as Exhibit 99.1.","2025-10-15 10:31:43",[5997],{"exhibit_number":5840,"htm_reference":5998,"full_url":5999},"ex99110-15x25dayofinvestor.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000084/ex99110-15x25dayofinvestor.htm",{"symbol":5,"accessionnumber":5346,"filingdate":1406,"sec_url":5348,"tags":6001,"headline":6004,"summary":6005,"sector":5834,"industry":5835,"date_processed":6006,"impact_score":5853,"exhibits":6007,"isLocked":5843},{"7.01":6002,"9.01":6003},[5960],[5972],"Dollar Tree, Inc. Announces 2025 Investor Conference","Dollar Tree, Inc. has announced that it will host an Investor Conference on October 15, 2025, at the NASDAQ MarketSite in New York, NY. The event will feature presentations from Dollar Tree's Chief Executive Officer Mike Creedon and Chief Financial Officer Stewart Glendinning, along with other members of the executive team. They will present the company's refreshed long-term strategy and financial outlook for the standalone Dollar Tree business, followed by a Q&A session. The conference will be webcast live and will be available for replay and archiving on the company's Investor Relations website.","2025-09-16 20:02:42",[6008],{"exhibit_number":5840,"htm_reference":6009,"full_url":6010},"ex9919-16x25investorconfer.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000067/ex9919-16x25investorconfer.htm",{"symbol":5,"accessionnumber":5350,"filingdate":1432,"sec_url":5352,"tags":6012,"headline":6017,"summary":6018,"sector":5834,"industry":5835,"date_processed":6019,"impact_score":5837,"exhibits":6020,"isLocked":5843},{"5.02":6013,"7.01":6016},[6014,6015],"Key Executive Departure","Key Executive Appointment",[5960],"Dollar Tree Announces Chief Merchandising Officer Succession","Dollar Tree, Inc. announced on September 9, 2025, that Richard McNeely, the current Chief Merchandising Officer, intends to retire in April 2026. Brent Beebe, Senior Vice President of Merchandising, will succeed him, effective April 2026. This transition is part of a planned leadership succession to ensure continuity in merchandising strategy. The announcement was made in connection with Regulation FD Disclosure and detailed in a press release attached as Exhibit 99.1.","2025-09-09 12:01:40",[6021],{"exhibit_number":5840,"htm_reference":6022,"full_url":6023},"ex991executiveleadershiptr.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000064/ex991executiveleadershiptr.htm",{"symbol":5,"accessionnumber":5360,"filingdate":1454,"sec_url":5362,"tags":6025,"headline":6028,"summary":6029,"sector":5834,"industry":5835,"date_processed":6030,"impact_score":5837,"exhibits":6031,"isLocked":5843},{"2.02":6026,"7.01":6027},[5830,5831],[5960],"Dollar Tree Reports Strong Q2 2025 Financial Results and Completes Family Dollar Sale","Dollar Tree, Inc. reported a strong second quarter for fiscal 2025 with a 12.3% increase in net sales to $4.6 billion, driven by a 6.5% increase in same-store net sales. The company achieved diluted earnings per share (EPS) from continuing operations of $0.75 and adjusted diluted EPS of $0.77. Dollar Tree also completed the sale of Family Dollar for approximately $800 million in total cash proceeds. The company repurchased over $1 billion of shares year-to-date and updated its full-year net sales and adjusted EPS outlook ranges.","2025-09-03 10:32:42",[6032],{"exhibit_number":5840,"htm_reference":6033,"full_url":6034},"ex991q2-25earningspressrel.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000060/ex991q2-25earningspressrel.htm",{"symbol":5,"accessionnumber":5365,"filingdate":1519,"sec_url":5367,"tags":6036,"headline":6039,"summary":6040,"sector":5834,"industry":5835,"date_processed":6041,"impact_score":5853,"exhibits":6042,"isLocked":5843},{"7.01":6037,"9.01":6038},[5960],[5972],"Dollar Tree Announces Second Quarter 2025 Earnings Conference Call","On August 13, 2025, Dollar Tree, Inc. announced that it will report its financial results for the second quarter 2025, ended August 2, 2025, before the stock market opens on September 3, 2025. The company will host a conference call at 8 a.m. Eastern Time on the same day to discuss the results. Chief Executive Officer Mike Creedon and Chief Financial Officer Stewart Glendinning will lead the call, which will include a question-and-answer session. The call can be accessed via phone or webcast on the company's investor relations website. A replay of the call will be available for seven days.","2025-08-21 21:05:37",[6043],{"exhibit_number":5840,"htm_reference":6044,"full_url":6045},"ex991q2-25earningscallanno.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000053/ex991q2-25earningscallanno.htm",{"symbol":5,"accessionnumber":5370,"filingdate":1645,"sec_url":5372,"tags":6047,"headline":5865,"summary":6050,"sector":5834,"industry":5835,"date_processed":6051,"impact_score":5868,"exhibits":6052,"isLocked":5843},{"8.01":6048,"9.01":6049},[5863],[5972],"On July 9, 2025, Dollar Tree, Inc.'s Board of Directors approved a new share repurchase authorization of $2.5 billion, reflecting the company's commitment to returning excess cash to shareholders. The authorization includes any remaining amounts from the previous program, and the company remains confident in its ability to generate strong, sustainable cash flow.","2025-08-22 05:54:33",[6053],{"exhibit_number":5840,"htm_reference":6054,"full_url":6055},"ex9917-9x25sharerepurchase.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000041/ex9917-9x25sharerepurchase.htm",{"symbol":5,"accessionnumber":5375,"filingdate":1656,"sec_url":5377,"tags":6057,"headline":6062,"summary":6063,"sector":5834,"industry":5835,"date_processed":6064,"impact_score":5837,"exhibits":6065,"isLocked":5843},{"2.01":6058,"9.01":6060},[6059],"Asset Sale",[6061],"Pro Forma Financial Information","Dollar Tree Completes Sale of Family Dollar","On July 5, 2025, Dollar Tree, Inc. completed the sale of all issued and outstanding membership interests of Family Dollar Stores, LLC to 1959 Holdings, LLC for an aggregate base purchase price of $1,007.5 million in cash. The transaction included adjustments for working capital and net indebtedness, with net proceeds estimated at approximately $800 million. Pro forma financial information has been provided to reflect the impact of the transaction on Dollar Tree's financial statements, showing adjustments to assets, liabilities, and shareholders' equity.","2025-08-22 06:11:27",[],{"symbol":5,"accessionnumber":5380,"filingdate":1656,"sec_url":5382,"tags":6067,"headline":6070,"summary":6071,"sector":5834,"industry":5835,"date_processed":6072,"impact_score":5853,"exhibits":6073,"isLocked":5843},{"7.01":6068,"9.01":6069},[5960],[5972],"Dollar Tree Completes Sale of Family Dollar Business","Dollar Tree, Inc. has completed the sale of its Family Dollar business to Brigade Capital Management and Macellum Capital Management for $1,007.5 million in cash. The transaction, which was announced on March 26, 2025, and concluded Dollar Tree's review of strategic alternatives for the Family Dollar business, is expected to provide the company with net proceeds of approximately $800 million. Dollar Tree will now focus on its core business, which includes expanding its assortment, growing its store base, and attracting new customers. The sale will also result in an expected economic impact of tax benefits from losses on the sale of approximately $375 million. A Transition Services Agreement (TSA) will be initiated with the closing of the transaction.","2025-08-22 06:11:23",[6074],{"exhibit_number":5840,"htm_reference":6075,"full_url":6076},"ex9917-7x25hamptonclosingpr.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000037/ex9917-7x25hamptonclosingpr.htm",{"symbol":5,"accessionnumber":5385,"filingdate":1706,"sec_url":5387,"tags":6078,"headline":6084,"summary":6085,"sector":5834,"industry":5835,"date_processed":6086,"impact_score":5868,"exhibits":6087,"isLocked":5843},{"5.03":6079,"5.07":6081,"9.01":6083},[6080],"Bylaw Amendment",[6082],"Director Elections Results",[5972],"Dollar Tree, Inc. Updates Corporate Governance and Receives Shareholder Approval","On June 19, 2025, Dollar Tree, Inc. amended its By-Laws to decrease the number of directors from twelve to eleven and held its Annual Meeting of Shareholders. The shareholders elected new directors and approved various matters, including the compensation of named executive officers and the adoption of the 2025 Employee Stock Purchase Plan.","2025-08-22 08:14:31",[6088],{"exhibit_number":5885,"htm_reference":5886,"full_url":6089},"https://www.sec.gov/Archives/edgar/data/935703/000093570325000033/ex31amendedandrestatedby-l.htm",{"symbol":5,"accessionnumber":5390,"filingdate":1706,"sec_url":5392,"tags":6091,"headline":6093,"summary":6094,"sector":5834,"industry":5835,"date_processed":6095,"impact_score":5837,"exhibits":6096,"isLocked":5843},{"5.02":6092},[5879,5951,6015],"Dollar Tree Appoints New Board Members and Committee Assignments","On June 19, 2025, Dollar Tree, Inc. appointed William W. Douglas III and Timothy A. Johnson to its Board of Directors. Douglas was appointed to the Audit and Compensation Committees, while Johnson was appointed to the Finance and Sustainability and Corporate Social Responsibility Committees.","2025-08-22 08:14:27",[],{"symbol":5,"accessionnumber":5400,"filingdate":1758,"sec_url":5402,"tags":6098,"headline":6103,"summary":6104,"sector":5834,"industry":5835,"date_processed":6105,"impact_score":5868,"exhibits":6106,"isLocked":5843},{"2.02":6099,"7.01":6100,"9.01":6101},[5830,5864],[5960],[6102],"No viable tag","Dollar Tree Reports Q1 2025 Financial Results and Announces Share Repurchases","Dollar Tree, Inc. reported its fiscal 2025 first quarter results on June 4, 2025. The company announced a 5.4% increase in same-store net sales, driven by a 2.5% increase in traffic and a 2.8% increase in average ticket. Diluted earnings per share (EPS) from continuing operations were $1.47, with adjusted diluted EPS from continuing operations at $1.26. Dollar Tree also completed over $500 million of share repurchases year-to-date. The company reiterated its full-year fiscal 2025 net sales outlook of $18.5 to $19.1 billion and updated its adjusted EPS from continuing operations outlook to $5.15 to $5.65. The sale of Family Dollar is on track to close in the second quarter of fiscal 2025.","2025-08-22 16:33:21",[6107],{"exhibit_number":5840,"htm_reference":6108,"full_url":6109},"ex991q1-25earningspressrel.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000024/ex991q1-25earningspressrel.htm",{"symbol":5,"accessionnumber":5405,"filingdate":1806,"sec_url":5407,"tags":6111,"headline":6114,"summary":6115,"sector":5834,"industry":5835,"date_processed":6116,"impact_score":5853,"exhibits":6117,"isLocked":5843},{"7.01":6112,"9.01":6113},[5960],[5972],"Dollar Tree Announces First Quarter 2025 Earnings Conference Call","On May 21, 2025, Dollar Tree, Inc. announced that it will report financial results for the first quarter 2025, ended May 3, 2025, before the stock market opens on June 4, 2025, followed by a conference call for investors and analysts at 8 a.m. Eastern Time. Chief Executive Officer Mike Creedon and Chief Financial Officer Stewart Glendinning will discuss the company's results and lead a Q&A session. The conference call can be accessed via dial-in or webcast. Details and the press release are furnished as Exhibit 99.1.","2025-08-22 19:01:30",[6118],{"exhibit_number":5840,"htm_reference":6119,"full_url":6120},"ex991q1-25earningscallanno.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000019/ex991q1-25earningscallanno.htm",{"symbol":5,"accessionnumber":5410,"filingdate":2018,"sec_url":5412,"tags":6122,"headline":6126,"summary":6127,"sector":5834,"industry":5835,"date_processed":6128,"impact_score":5868,"exhibits":6129,"isLocked":5843},{"1.01":6123,"9.01":6125},[6124],"New Major Contract",[5972],"Dollar Tree Announces Sale of Family Dollar to 1959 Holdings","On March 25, 2025, Dollar Tree, Inc. entered into a Membership Interest Purchase Agreement with 1959 Holdings, LLC to sell Family Dollar Stores, LLC for $1,007,500,000 in cash. The transaction is subject to certain conditions, including regulatory approvals and adjustments to the purchase price based on closing conditions. The closing is expected in the second quarter of 2025. The Purchase Agreement, including the exhibits, is filed as part of this 8-K report.","2025-08-23 18:08:35",[],{"symbol":5,"accessionnumber":5415,"filingdate":2024,"sec_url":5417,"tags":6131,"headline":6137,"summary":6138,"sector":5834,"industry":5835,"date_processed":6139,"impact_score":5868,"exhibits":6140,"isLocked":5843},{"1.01":6132,"1.02":6134,"2.03":6136},[6133],"Financial Instrument Agreement",[6135],"Contract Termination",[5915,5983],"Dollar Tree Enters into New $1.5B Revolving Credit Facility","On March 21, 2025, Dollar Tree, Inc. entered into a new $1.5 billion revolving credit facility with JPMorgan Chase Bank, N.A., and terminated its existing credit agreement. The new facility matures on March 21, 2030, and includes interest rate adjustments based on the company's credit ratings and leverage ratio. Additionally, Dollar Tree entered into a 364-day $1.0 billion revolving credit facility, which matures on March 20, 2026. The new agreements allow for voluntary repayment without penalties, except for customary breakage costs. Both facilities contain affirmative and negative covenants restricting the company's ability to incur subsidiary indebtedness, incur liens, and sell assets, among other restrictions.","2025-08-23 18:21:13",[],{"symbol":5,"accessionnumber":5420,"filingdate":2030,"sec_url":5422,"tags":6142,"headline":6146,"summary":6147,"sector":5834,"industry":5835,"date_processed":6148,"impact_score":5853,"exhibits":6149,"isLocked":5843},{"2.02":6143,"7.01":6144,"9.01":6145},[5864],[5960],[5972],"Dollar Tree Announces Fiscal 2024 Q4 Results and Family Dollar Divestiture","On March 26, 2025, Dollar Tree, Inc. reported its fiscal 2024 fourth quarter financial results and announced an agreement to divest its Family Dollar business. The company will hold a conference call to discuss the financial results. No financial details or earnings information are provided in the 8-K content, but additional information can be found in the press releases attached as exhibits.","2025-08-23 18:32:28",[],{"symbol":5,"accessionnumber":5430,"filingdate":2115,"sec_url":5432,"tags":6151,"headline":6156,"summary":6157,"sector":5834,"industry":5835,"date_processed":6158,"impact_score":5837,"exhibits":6159,"isLocked":5843},{"5.02":6152,"7.01":6154,"9.01":6155},[6153],"New CFO Appointed",[5960],[5972],"Dollar Tree Appoints Stewart Glendinning as New CFO","On March 4, 2025, Dollar Tree, Inc. announced the appointment of Stewart Glendinning as its new Chief Financial Officer, effective March 30, 2025. Mr. Glendinning, who joined the company in a senior role earlier this year, will succeed Jeffrey A. Davis, who will remain until the Annual Report on Form 10-K is filed. Glendinning has held executive roles at several major companies and will receive a base salary of $950,000, an annual cash incentive bonus, and equity awards. The company also announced a conference call on March 26, 2025, to discuss financial results for the fourth quarter and fiscal year ended February 1, 2025.","2025-08-23 21:56:18",[],{"symbol":5,"accessionnumber":5434,"filingdate":2130,"sec_url":5436,"tags":6161,"headline":6166,"summary":6167,"sector":5834,"industry":5835,"date_processed":6168,"impact_score":5837,"exhibits":6169,"isLocked":5843},{"5.02":6162,"5.03":6163,"7.01":6164,"9.01":6165},[5879,5951],[5878,6080],[5960],[5972],"Dollar Tree Appoints Three New Board Members","Dollar Tree, Inc. announced the appointment of three new directors, effective immediately. William W. Douglas III and Timothy A. Johnson joined the board, and CEO Michael C. Creedon, Jr. also became a director. The board also amended its By-Laws to increase the number of directors from nine to twelve. A press release was issued on February 28, 2025.","2025-08-23 22:49:42",[],{"symbol":5,"accessionnumber":5439,"filingdate":2268,"sec_url":5441,"tags":6171,"headline":6175,"summary":6176,"sector":5834,"industry":5835,"date_processed":6177,"impact_score":5837,"exhibits":6178,"isLocked":5843},{"5.02":6172,"9.01":6174},[5951,6173],"Executive Compensation Detail",[5972],"Dollar Tree Appoints Michael C. Creedon, Jr. as New CEO with Updated Compensation Package","Dollar Tree, Inc. appointed Michael C. Creedon, Jr. as Chief Executive Officer on January 16, 2025. The company approved changes to his compensation, including an increased annual base salary to $1,300,000, a target annual incentive opportunity of 150% of his base salary, and expected long-term incentive awards totaling $9,000,000. Mr. Creedon entered into a revised executive agreement on January 21, 2025, which supersedes his previous agreement.","2025-11-18 23:31:50",[6179],{"exhibit_number":5922,"htm_reference":6180,"full_url":6181},"ex101ceoexecutiveagreement.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570325000004/ex101ceoexecutiveagreement.htm",{"symbol":5,"accessionnumber":5444,"filingdate":2297,"sec_url":5446,"tags":6183,"headline":6186,"summary":6187,"sector":5834,"industry":5835,"date_processed":6188,"impact_score":5868,"exhibits":6189,"isLocked":5843},{"5.02":6184},[6185],"COO Resignation","Dollar Tree, Inc. Announces Departure of Chief Merchandising Officer – Family Dollar","Dollar Tree, Inc. announced that Lawrence Gatta, Jr. will step down from his role as Chief Merchandising Officer – Family Dollar at the end of fiscal year 2024. Mr. Gatta, who has been in this position since May 2022, will be eligible for severance payments and benefits as per his executive agreement. He has also agreed to support the Company's ongoing review of strategic alternatives for the Family Dollar segment.","2025-11-19 23:58:09",[],{"symbol":5,"accessionnumber":5449,"filingdate":2363,"sec_url":5451,"tags":6191,"headline":6195,"summary":6196,"sector":5834,"industry":5835,"date_processed":6197,"impact_score":5837,"exhibits":6198,"isLocked":5843},{"5.02":6192,"7.01":6193,"9.01":6194},[5951],[5991],[6102],"Dollar Tree Appoints Michael C. Creedon, Jr. as Permanent CEO","On December 18, 2024, Dollar Tree, Inc. announced that its Board of Directors appointed Michael C. Creedon, Jr. as Chief Executive Officer, effective immediately. Mr. Creedon, who previously served as interim CEO since November 3, 2024, will lead the company's more than 16,000 stores and over 200,000 associates. The Board expressed full confidence in Mr. Creedon's ability to guide the company to growth and success, citing his deep understanding of the business and strategic vision. A press release detailing the appointment was issued on December 19, 2024.","2025-11-24 23:05:12",[6199],{"exhibit_number":5840,"htm_reference":6200,"full_url":6201},"ex991ceoappointmentpressre.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000063/ex991ceoappointmentpressre.htm",{"symbol":5,"accessionnumber":5464,"filingdate":2416,"sec_url":5466,"tags":6203,"headline":6208,"summary":6209,"sector":5834,"industry":5835,"date_processed":6210,"impact_score":5837,"exhibits":6211,"isLocked":5843},{"2.02":6204,"5.02":6205,"7.01":6207},[5864],[6206],"CFO Resignation",[5960],"Dollar Tree Reports Q3 Fiscal 2024 Results and CFO Transition","Dollar Tree, Inc. reported its third quarter fiscal 2024 results on December 4, 2024, with consolidated net sales increasing by 3.5% to $7.56 billion. Diluted Earnings Per Share (EPS) stood at $1.08, while Adjusted Diluted EPS was $1.12. The company also announced that Jeffrey A. Davis will step down as Chief Financial Officer and will remain with the company through the filing of its Annual Report on Form 10-K expected in March 2025. Additionally, Dollar Tree provided financial guidance for the fourth quarter and full-year fiscal 2024, with expectations for net sales and Adjusted Diluted EPS within specified ranges.","2025-11-26 23:21:39",[6212],{"exhibit_number":5840,"htm_reference":6213,"full_url":6214},"ex991q3-24earningspr.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000057/ex991q3-24earningspr.htm",{"symbol":5,"accessionnumber":5454,"filingdate":2416,"sec_url":5456,"tags":6216,"headline":6221,"summary":6222,"sector":5834,"industry":5835,"date_processed":6223,"impact_score":5868,"exhibits":6224,"isLocked":5843},{"5.02":6217,"5.03":6219,"9.01":6220},[6218],"Board Member Departure",[6080],[6102],"Dollar Tree Director Resigns, By-Laws Amended","On December 2, 2024, Dollar Tree, Inc. announced the resignation of Winne Y. Park as a director, effective immediately. In connection with this, the Board of Directors amended the Company's By-Laws to decrease the number of directors from 10 to nine, effective December 3, 2024.","2025-11-26 23:21:42",[6225],{"exhibit_number":5885,"htm_reference":5886,"full_url":6226},"https://www.sec.gov/Archives/edgar/data/935703/000093570324000061/ex31amendedandrestatedby-l.htm",{"symbol":5,"accessionnumber":5469,"filingdate":2453,"sec_url":5471,"tags":6228,"headline":6231,"summary":6232,"sector":5834,"industry":5835,"date_processed":6233,"impact_score":5853,"exhibits":6234,"isLocked":5843},{"7.01":6229,"9.01":6230},[5960],[5972],"Dollar Tree, Inc. to Announce Third Quarter 2024 Financial Results","Dollar Tree, Inc. will report its financial results for the third quarter 2024 ended November 2, 2024, before the stock market opens on December 4, 2024. Interim CEO Mike Creedon and CFO Jeff Davis will host a conference call at 8 a.m. EST on the same day to discuss the results and answer questions from investors and analysts. A replay of the call will be available for seven days following the live session.","2025-11-27 23:39:13",[6235],{"exhibit_number":5840,"htm_reference":6236,"full_url":6237},"ex991q3-24earningscallanno.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000053/ex991q3-24earningscallanno.htm",{"symbol":5,"accessionnumber":5474,"filingdate":2473,"sec_url":5476,"tags":6239,"headline":6244,"summary":6245,"sector":5834,"industry":5835,"date_processed":6246,"impact_score":5853,"exhibits":6247,"isLocked":5843},{"5.02":6240,"9.01":6243},[6241,6242],"Executive Employment Agreement","Severance Agreement",[5972],"Dollar Tree, Inc. Revises Executive Agreements for Key Executives","Dollar Tree, Inc. has updated its executive agreements for key executives, including Michael C. Creedon, Jr., Jeffrey Davis, and Lawrence Gatta, Jr. The revisions align with market practices and include changes to severance benefits, making them payable in a lump sum and reducing COBRA continuation coverage. These agreements are available for other executives, including Richard McNeely.","2025-11-28 23:29:26",[6248],{"exhibit_number":5922,"htm_reference":6249,"full_url":6250},"ex101executiveagreement.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000049/ex101executiveagreement.htm",{"symbol":5,"accessionnumber":5479,"filingdate":2484,"sec_url":5481,"tags":6252,"headline":6255,"summary":6256,"sector":5834,"industry":5835,"date_processed":6257,"impact_score":5853,"exhibits":6258,"isLocked":5843},{"7.01":6253,"9.01":6254},[5960],[5972],"Dollar Tree Announces Key Leadership Changes","Dollar Tree, Inc. announced several updates to its executive leadership team, including the promotion of Steve Schumacher to Executive Vice President and Chief People Officer, the appointment of Jocelyn 'Jocy' Konrad as Chief of Dollar Tree Stores and Enterprise Store Operations, and the naming of Jason Nordin as President of Family Dollar Stores. These changes aim to position both Dollar Tree and Family Dollar for future success.","2025-12-01 23:05:32",[6259],{"exhibit_number":5840,"htm_reference":6260,"full_url":6261},"ex991executiveleadershipan.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000047/ex991executiveleadershipan.htm",{"symbol":5,"accessionnumber":5484,"filingdate":2524,"sec_url":5486,"tags":6263,"headline":6268,"summary":6269,"sector":5834,"industry":5835,"date_processed":6270,"impact_score":5837,"exhibits":6271,"isLocked":5843},{"5.02":6264,"5.03":6265,"7.01":6266,"9.01":6267},[5951,6218],[6080],[5960],[5972],"Dollar Tree Announces Interim CEO Appointment and Board Changes","Dollar Tree, Inc. has appointed Michael C. Creedon, Jr. as interim Chief Executive Officer, effective November 3, 2024, succeeding Richard W. Dreiling. Edward J. Kelly, III has been elected Chairman of the Board. The company has also amended its By-Laws to reduce the number of directors from 11 to 10. Dollar Tree reaffirmed its fiscal third quarter outlook and continues to progress with its strategic review of the Family Dollar segment.","2025-08-24 22:27:09",[],{"symbol":5,"accessionnumber":5494,"filingdate":2730,"sec_url":5496,"tags":6273,"headline":6277,"summary":6278,"sector":5834,"industry":5835,"date_processed":6279,"impact_score":5837,"exhibits":6280,"isLocked":5843},{"2.02":6274,"7.01":6275,"9.01":6276},[5830,5831,5864],[5960],[5972],"Dollar Tree Reports Second Quarter Fiscal 2024 Results","Dollar Tree, Inc. reported its fiscal 2024 second quarter financial results, revealing a 0.7% increase in consolidated net sales to $7.37 billion. The company experienced a decline in both operating income and diluted EPS due to factors such as increased selling, general, and administrative expenses and higher general liability claim expenses. Dollar Tree also announced the closure of underperforming Family Dollar stores, incurred losses from a tornado-damaged distribution center, and initiated a strategic alternatives review for the Family Dollar segment. The company adjusted its fiscal 2024 outlook, anticipating net sales between $30.6 billion and $30.9 billion, with adjusted diluted EPS expected to range from $5.20 to $5.60.","2025-08-23 21:58:28",[],{"symbol":5,"accessionnumber":5499,"filingdate":2771,"sec_url":5501,"tags":6282,"headline":6285,"summary":6286,"sector":5834,"industry":5835,"date_processed":6287,"impact_score":5853,"exhibits":6288,"isLocked":5843},{"7.01":6283,"9.01":6284},[5960],[5972],"Dollar Tree Announces Second Quarter 2024 Earnings Conference Call","Dollar Tree, Inc. (NASDAQ: DLTR) announced on August 21, 2024, that it will report financial results for the second quarter 2024 before the stock market opens on September 4, 2024. A conference call for investors and analysts will be held at 8 a.m. EDT to discuss the results. The call will be led by Chairman and Chief Executive Officer Rick Dreiling and Chief Financial Officer Jeff Davis and will include a question-and-answer session. Further details and replay information are available in the press release furnished as Exhibit 99.1.","2025-08-23 20:57:54",[],{"symbol":5,"accessionnumber":5504,"filingdate":2919,"sec_url":5506,"tags":6290,"headline":6292,"summary":6293,"sector":5834,"industry":5835,"date_processed":6294,"impact_score":5853,"exhibits":6295,"isLocked":5843},{"5.02":6291},[6173],"Dollar Tree Awards Special Performance Shares to Chief Merchandising Officer","On July 5, 2024, Dollar Tree, Inc. awarded Lawrence Gatta, Jr., its Chief Merchandising Officer, a special performance award in the form of performance-based restricted stock units (PSUs). The award, which is part of the Company's 2021 Omnibus Incentive Plan, is contingent upon the Executive's continued service until the third anniversary of the grant date. The PSUs are valued at $1.5 million, based on a target vesting of 14,060 shares. Early vesting is possible under certain conditions, such as death, disability, or retirement. Additionally, the PSUs may vest at target or up to 166.67% of target, depending on the achievement of performance objectives related to strategic alternatives for the Family Dollar business segment.","2025-08-23 13:59:56",[],{"symbol":5,"accessionnumber":5509,"filingdate":2962,"sec_url":5511,"tags":6297,"headline":6301,"summary":6302,"sector":5834,"industry":5835,"date_processed":6303,"impact_score":5868,"exhibits":6304,"isLocked":5843},{"5.07":6298},[6082,6299,6300],"Say-on-Pay Approved","Say-on-Pay Failed","Dollar Tree Shareholders Approve Key Proposals at 2024 Annual Meeting","Dollar Tree, Inc. shareholders elected all proposed directors, approved executive compensation, ratified the appointment of KPMG as the independent auditor, and rejected a proposal for an independent Chairman at the 2024 Annual Meeting held on June 20, 2024.","2025-08-23 12:42:15",[],{"symbol":5,"accessionnumber":5519,"filingdate":3010,"sec_url":5521,"tags":6306,"headline":6310,"summary":6311,"sector":5834,"industry":5835,"date_processed":6312,"impact_score":5853,"exhibits":6313,"isLocked":5843},{"2.02":6307,"7.01":6308,"9.01":6309},[5864],[5960],[5972],"Dollar Tree Announces Q1 2024 Results and Strategic Alternatives Review for Family Dollar","Dollar Tree, Inc. reported its fiscal 2024 first quarter results on June 5, 2024, showing consolidated net sales growth of 4.2% to $7.63 billion. The company also announced a review of strategic alternatives for its Family Dollar business segment, which could include a potential sale, spin-off, or other disposition. The company maintained its fiscal 2024 net sales outlook range of $31.0 billion to $32.0 billion and adjusted diluted EPS outlook of $6.50 to $7.00. The company repurchased 2.5 million shares for $313 million. A conference call to discuss these results will be held on June 5, 2024.","2025-08-22 23:43:58",[6314,6317],{"exhibit_number":5840,"htm_reference":6315,"full_url":6316},"ex991q1-24earningspr.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000026/ex991q1-24earningspr.htm",{"exhibit_number":6318,"htm_reference":6319,"full_url":6320},"EX-99.2","ex992reviewofstrategicalte.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000026/ex992reviewofstrategicalte.htm",{"symbol":5,"accessionnumber":5524,"filingdate":3054,"sec_url":5526,"tags":6322,"headline":6325,"summary":6326,"sector":5834,"industry":5835,"date_processed":6327,"impact_score":5853,"exhibits":6328,"isLocked":5843},{"7.01":6323,"9.01":6324},[5991],[5972],"Dollar Tree, Inc. to Host First Quarter 2024 Earnings Conference Call","Dollar Tree, Inc. announced on May 22, 2024, that it will host a conference call for investors and analysts on June 5, 2024, to discuss its financial results for the first quarter 2024. The call will commence at 8:00 a.m. (Eastern Time). The press release is furnished as Exhibit 99.1 and is incorporated by reference into this filing.","2025-08-22 21:50:16",[6329],{"exhibit_number":5840,"htm_reference":6330,"full_url":6331},"ex991q1-24earningscallanno.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000023/ex991q1-24earningscallanno.htm",{"symbol":5,"accessionnumber":5529,"filingdate":3091,"sec_url":5531,"tags":6333,"headline":6336,"summary":6337,"sector":5834,"industry":5835,"date_processed":6338,"impact_score":5853,"exhibits":6339,"isLocked":5843},{"5.02":6334,"9.01":6335},[6241],[5972],"Dollar Tree, Inc. Provides Incentive Agreement to Retain Key Executive","On May 9, 2024, Dollar Tree, Inc. entered into a letter agreement with Richard McNeely, its Chief Merchandising Officer, to incentivize his continued employment. The agreement provides that if Mr. McNeely remains with the Company until 2026, he will receive incentive awards on the same terms as other executive vice presidents. The value and specific terms of these awards are currently indeterminable.","2025-08-22 19:59:35",[6340],{"exhibit_number":5922,"htm_reference":6341,"full_url":6342},"ex101mcneelyletteragreem.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000020/ex101mcneelyletteragreem.htm",{"symbol":5,"accessionnumber":5534,"filingdate":3132,"sec_url":5536,"tags":6344,"headline":6347,"summary":6348,"sector":5834,"industry":5835,"date_processed":6349,"impact_score":5853,"exhibits":6350,"isLocked":5843},{"7.01":6345,"9.01":6346},[5960],[6102],"Dollar Tree Updates on Marietta Distribution Center Tornado Impact","On April 30, 2024, Dollar Tree, Inc. issued a press release providing an update on its distribution center in Marietta, Oklahoma, following a tornado that struck the facility on April 27, 2024. No associates were injured, and the company is providing recovery support. Dollar Tree is taking immediate actions to limit disruption to business operations and customer experience.","2025-08-22 16:40:52",[6351],{"exhibit_number":5840,"htm_reference":6352,"full_url":6353},"ex9914-30x24updateonmariet.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000014/ex9914-30x24updateonmariet.htm",{"symbol":5,"accessionnumber":5544,"filingdate":3290,"sec_url":5546,"tags":6355,"headline":6359,"summary":6360,"sector":5834,"industry":5835,"date_processed":6361,"impact_score":5853,"exhibits":6362,"isLocked":5843},{"2.02":6356,"7.01":6357,"9.01":6358},[5864],[5960],[5972],"Dollar Tree, Inc. Reports Fourth Quarter Fiscal 2023 Results and Announces Store Closures","Dollar Tree, Inc. reported its fiscal 2023 fourth quarter results on March 13, 2024, showing a net loss of $1.71 billion with a diluted loss per share of $7.85. The company attributed the loss to a $594.4 million portfolio optimization review charge, a $1.07 billion goodwill impairment charge, and a $950 million trade name intangible asset impairment charge. Adjusted diluted earnings per share were $2.55, excluding the charges. The company also announced plans to close approximately 970 Family Dollar stores, including 600 in the first half of fiscal 2024 and 370 as leases expire. Dollar Tree, Inc. expects fiscal 2024 net sales to range from $31.0 billion to $32.0 billion, with diluted EPS between $6.70 and $7.30. The company also plans to hold a conference call to discuss these results.","2025-08-22 07:39:05",[6363],{"exhibit_number":5840,"htm_reference":6364,"full_url":6365},"ex991q4-23earningspressrel.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000007/ex991q4-23earningspressrel.htm",{"symbol":5,"accessionnumber":5549,"filingdate":3347,"sec_url":5551,"tags":6367,"headline":6370,"summary":6371,"sector":5834,"industry":5835,"date_processed":6372,"impact_score":5853,"exhibits":6373,"isLocked":5843},{"7.01":6368,"9.01":6369},[5960],[5972],"Dollar Tree, Inc. Announces Fourth Quarter 2023 Earnings Call","On February 28, 2024, Dollar Tree, Inc. announced via a press release that it will report financial results for the fourth quarter of 2023, ended February 3, 2024, before the stock market opens on March 13, 2024. Following the report, the company will host a conference call for investors and analysts at 8:00 a.m. Eastern Time on the same day. The call will be led by Chairman and CEO Rick Dreiling and CFO Jeff Davis, who will discuss the results and answer questions.","2025-08-22 05:31:21",[6374],{"exhibit_number":5840,"htm_reference":6375,"full_url":6376},"ex991q4-23earningscallanno.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000005/ex991q4-23earningscallanno.htm",{"symbol":5,"accessionnumber":5554,"filingdate":3357,"sec_url":5556,"tags":6378,"headline":6383,"summary":6384,"sector":5834,"industry":5835,"date_processed":6385,"impact_score":5868,"exhibits":6386,"isLocked":5843},{"1.01":6379,"7.01":6381,"9.01":6382},[6380],"Material Agreement Amendment",[5960],[6102],"Dollar Tree Subsidiary Pleads Guilty in Historical Rodent Issue Case","On February 26, 2024, Family Dollar, a subsidiary of Dollar Tree, Inc., entered into a Plea Agreement resolving a federal criminal investigation regarding a historical rodent issue at its West Memphis, Arkansas distribution center. Family Dollar pled guilty to a misdemeanor violation for causing FDA-regulated products to become adulterated and agreed to pay $200,000 in fines and a $41.475 million forfeiture money judgment. Dollar Tree, Inc. will record an additional charge of $26.675 million in the fourth quarter of fiscal year 2023. The Company also agreed to adopt or modify its compliance program and make periodic reports to the DOJ. The resolution of this matter concludes the federal criminal investigation against Family Dollar, with no further charges expected under the terms of the Plea Agreement.","2025-08-22 04:59:46",[6387,6390],{"exhibit_number":5922,"htm_reference":6388,"full_url":6389},"ex101familydollarpleaagr.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000003/ex101familydollarpleaagr.htm",{"exhibit_number":6391,"htm_reference":6392,"full_url":6393},"EX-99","ex99legalupdatepr.htm","https://www.sec.gov/Archives/edgar/data/935703/000093570324000003/ex99legalupdatepr.htm",null,1789889689704]