[{"data":1,"prerenderedAt":6203},["ShallowReactive",2],{"company-overview-DPZ":3},{"company_profile":4,"ohlc":15,"spy":4119,"trading_signals":5395,"company_actions":5510,"filings_8k":5865,"report_history":6202,"insider_summary":6202,"filings_summary":6202,"financials_summary":6202,"institutional_summary":6202,"seo_links":6202},{"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},"DPZ","Domino's Pizza Inc.","NASDAQ","XNGS","Consumer Cyclical","Restaurants",6400,"https://www.ir.dominos.com","\"Domino's Pizza Inc. operates as a prominent national and international pizza delivery and carryout chain. With a focus on convenience, speed, and consistency, Domino's has established a robust global presence in the quick-service restaurant sector. Known for its diverse menu offerings, the company provides not only a variety of pizzas but also sides like chicken wings, desserts, and salads. Domino's Pizza Inc. maintains a flexible business model that includes both company-owned and franchise-operated stores, which enhances its reach and operational efficiency across multiple markets.","",[16,22,28,34,39,44,50,56,62,68,74,80,86,92,98,104,110,116,121,126,132,138,144,150,156,162,168,174,179,185,191,196,202,208,213,218,224,230,236,241,246,252,257,263,268,274,280,286,292,296,302,308,314,319,325,331,337,343,349,355,361,367,373,379,384,390,396,402,408,414,420,426,431,437,443,448,454,460,466,472,477,481,485,491,497,503,509,515,520,525,531,537,543,548,553,559,565,571,577,582,588,594,600,606,612,618,623,628,633,638,642,648,654,659,665,671,677,683,689,695,701,705,711,717,723,729,735,741,747,753,759,764,770,776,782,788,794,800,806,812,818,824,829,834,840,846,852,858,864,870,876,882,888,894,898,902,907,913,919,925,931,937,943,949,955,960,965,971,977,982,988,994,1000,1006,1011,1017,1022,1027,1033,1038,1044,1050,1056,1062,1068,1074,1080,1086,1092,1098,1104,1109,1115,1121,1127,1133,1139,1144,1150,1155,1161,1167,1173,1179,1183,1188,1194,1200,1206,1210,1216,1222,1226,1230,1236,1240,1244,1250,1256,1261,1267,1271,1276,1282,1288,1294,1300,1306,1311,1317,1321,1327,1332,1338,1342,1348,1352,1356,1362,1368,1373,1378,1383,1389,1395,1400,1406,1412,1417,1420,1426,1430,1435,1441,1447,1453,1459,1465,1471,1477,1483,1489,1495,1500,1505,1510,1516,1522,1528,1533,1539,1545,1551,1556,1560,1566,1572,1578,1584,1589,1595,1600,1605,1611,1617,1623,1629,1635,1639,1645,1651,1657,1663,1669,1675,1681,1686,1692,1698,1704,1709,1715,1720,1726,1732,1738,1744,1750,1755,1759,1765,1770,1776,1781,1787,1792,1797,1803,1809,1814,1819,1824,1829,1835,1841,1847,1853,1859,1864,1870,1876,1882,1887,1893,1899,1905,1910,1916,1922,1928,1934,1940,1946,1951,1957,1963,1969,1975,1981,1987,1993,1999,2004,2010,2016,2022,2028,2034,2040,2045,2050,2055,2061,2067,2073,2078,2084,2089,2095,2100,2106,2111,2115,2121,2126,2131,2136,2140,2146,2152,2156,2161,2166,2171,2177,2183,2189,2194,2199,2204,2209,2215,2221,2227,2233,2238,2244,2248,2253,2259,2264,2270,2275,2281,2287,2291,2296,2302,2307,2312,2318,2324,2330,2334,2340,2346,2350,2356,2362,2367,2373,2377,2382,2386,2389,2393,2397,2401,2406,2412,2418,2423,2428,2434,2438,2444,2449,2454,2459,2464,2470,2476,2479,2485,2490,2496,2502,2506,2512,2518,2524,2529,2533,2539,2544,2549,2555,2561,2566,2570,2575,2579,2584,2589,2594,2600,2606,2611,2616,2621,2626,2632,2636,2642,2647,2652,2658,2662,2668,2672,2678,2683,2688,2694,2699,2705,2711,2716,2721,2725,2731,2736,2740,2745,2750,2755,2761,2765,2770,2775,2781,2786,2792,2798,2803,2808,2814,2819,2825,2830,2835,2841,2847,2853,2859,2864,2870,2875,2880,2885,2890,2895,2900,2906,2912,2918,2923,2927,2931,2935,2940,2945,2949,2954,2958,2963,2967,2972,2977,2981,2987,2992,2996,3002,3008,3013,3019,3024,3029,3033,3039,3044,3050,3056,3062,3068,3073,3078,3084,3090,3095,3101,3107,3113,3118,3124,3130,3136,3141,3147,3153,3158,3163,3169,3175,3181,3187,3192,3198,3204,3209,3215,3220,3226,3232,3238,3244,3250,3255,3261,3266,3272,3278,3283,3288,3294,3299,3305,3310,3316,3322,3328,3333,3339,3345,3349,3354,3359,3363,3369,3375,3381,3386,3391,3397,3402,3406,3411,3417,3423,3428,3433,3437,3443,3448,3453,3459,3465,3470,3476,3482,3487,3493,3499,3505,3511,3517,3522,3527,3533,3538,3544,3549,3554,3558,3563,3568,3574,3578,3584,3590,3594,3598,3603,3607,3613,3618,3623,3628,3633,3639,3644,3650,3656,3661,3667,3672,3678,3683,3687,3690,3696,3700,3705,3710,3716,3721,3727,3732,3738,3744,3748,3753,3758,3762,3766,3770,3775,3780,3784,3790,3796,3800,3804,3809,3815,3821,3825,3831,3836,3839,3845,3850,3855,3861,3866,3872,3878,3884,3888,3894,3900,3905,3911,3916,3921,3927,3933,3938,3943,3948,3954,3960,3965,3970,3974,3980,3985,3990,3996,4002,4007,4012,4018,4023,4028,4034,4040,4046,4051,4057,4063,4068,4074,4080,4086,4092,4098,4104,4108,4114],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",296.62,298.23,293.5,294.2,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",303.77,304.39,297.43,297.65,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",310.82,312.38,299.89,301.3,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":30},"2026-09-15",321.78,322.89,310.4,{"symbol":5,"time":40,"open":41,"high":42,"low":41,"close":43},"2026-09-14",316,325.85,323.77,{"symbol":5,"time":45,"open":46,"high":47,"low":48,"close":49},"2026-09-11",320.35,321.6,310.64,311.6,{"symbol":5,"time":51,"open":52,"high":53,"low":54,"close":55},"2026-09-10",320.22,323.11,316.44,317.3,{"symbol":5,"time":57,"open":58,"high":59,"low":60,"close":61},"2026-09-09",333,334.09,321.19,321.46,{"symbol":5,"time":63,"open":64,"high":65,"low":66,"close":67},"2026-09-08",341.8,344.28,335.1,335.41,{"symbol":5,"time":69,"open":70,"high":71,"low":72,"close":73},"2026-09-04",343.91,344.81,339.01,341.08,{"symbol":5,"time":75,"open":76,"high":77,"low":78,"close":79},"2026-09-03",347.47,349.24,340.14,347.03,{"symbol":5,"time":81,"open":82,"high":83,"low":84,"close":85},"2026-09-02",343.02,350.86,338.72,346.68,{"symbol":5,"time":87,"open":88,"high":89,"low":90,"close":91},"2026-09-01",342,351.11,339.99,340.37,{"symbol":5,"time":93,"open":94,"high":95,"low":96,"close":97},"2026-08-31",348.11,352.99,340.34,342.06,{"symbol":5,"time":99,"open":100,"high":101,"low":102,"close":103},"2026-08-28",337,353,336.5,350,{"symbol":5,"time":105,"open":106,"high":107,"low":108,"close":109},"2026-08-27",339.29,342.85,331.05,332.06,{"symbol":5,"time":111,"open":112,"high":113,"low":114,"close":115},"2026-08-26",347.53,348.9,341.27,344.56,{"symbol":5,"time":117,"open":118,"high":119,"low":118,"close":120},"2026-08-25",346.25,353.93,349.91,{"symbol":5,"time":122,"open":123,"high":124,"low":123,"close":125},"2026-08-24",337.73,349.29,349.01,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-21",334.51,343.22,332.34,341.85,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-20",333.68,341.7,328.72,334.37,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-19",336,345.82,335.47,336.52,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-18",339.14,343.76,334.78,336.25,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-17",342.96,345,334.49,335.42,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-14",352.21,352.62,346.01,346.27,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-13",357.67,358.01,347.16,350.88,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-12",353.74,355.55,349.9,353.72,{"symbol":5,"time":175,"open":176,"high":177,"low":176,"close":178},"2026-08-11",344.38,361.51,357.34,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-10",343.79,352.26,341.02,347.85,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-07",354.94,355.21,349.76,350.95,{"symbol":5,"time":192,"open":193,"high":193,"low":194,"close":195},"2026-08-06",366.01,357.01,358.43,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-05",369,369.51,362.21,366.61,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-04",363.99,372.16,363.15,367.63,{"symbol":5,"time":209,"open":210,"high":211,"low":210,"close":212},"2026-08-03",351.2,365.45,364.41,{"symbol":5,"time":214,"open":215,"high":216,"low":152,"close":217},"2026-07-31",347.39,350.07,347.44,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-07-30",353.19,355.14,342.8,352.25,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-29",350.37,364.58,347.61,360,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-28",349.89,359.7,346.95,350.47,{"symbol":5,"time":237,"open":238,"high":239,"low":238,"close":240},"2026-07-27",335.57,348.6,343.53,{"symbol":5,"time":242,"open":243,"high":244,"low":243,"close":245},"2026-07-24",322.23,335.89,332.97,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-23",320.27,323.59,315.68,323.25,{"symbol":5,"time":253,"open":254,"high":254,"low":255,"close":256},"2026-07-22",331.64,318.64,319.83,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-21",327.39,336.59,317.54,326.34,{"symbol":5,"time":264,"open":265,"high":103,"low":266,"close":267},"2026-07-20",342.75,324,328.97,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-17",330.83,336.47,316.18,322.18,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-16",312.32,330.43,311.29,329.67,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-15",310.52,317,308.75,310.87,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-14",305.5,310.22,304.99,309.85,{"symbol":5,"time":293,"open":294,"high":295,"low":294,"close":291},"2026-07-13",300.91,311.99,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-10",301.35,305.9,299.02,299.46,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-07-09",297.01,303.16,294.94,300.88,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-08",309.65,309.66,300.32,302.35,{"symbol":5,"time":315,"open":316,"high":317,"low":284,"close":318},"2026-07-07",310.53,319.97,313.14,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-06",312.47,312.5,300.76,305.91,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-02",308.7,312,305.77,311.66,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-01",300.73,306.41,297.09,304.18,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-06-30",295.58,297.74,293,296.04,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-06-29",299.95,302,288,294.05,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-26",288.03,298.9,287.25,298.18,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-25",289.2,292.1,285.01,285.44,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-24",284.13,293.33,283.4,287.62,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-23",291.41,294.36,282,283.03,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-22",313.11,313.58,294.28,295.11,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":321},"2026-06-18",312.83,320.85,311.01,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-06-17",318,322.67,314.14,314.36,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-16",319.09,323.83,317.5,320.51,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-15",321.89,326.85,316.14,316.52,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-12",314.79,324.23,314,323.88,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-11",311.49,316.81,306.72,312.26,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-10",318.77,319.07,314.47,314.77,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-09",313.53,319.66,312.21,317.69,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":422},"2026-06-08",310.92,315.99,308.73,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-05",309.67,315.84,307.96,313.99,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-06-04",311.37,314.25,305.35,307.51,{"symbol":5,"time":444,"open":445,"high":445,"low":446,"close":447},"2026-06-03",307.24,300.25,306.77,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-06-02",310.11,312.59,307,307.53,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-06-01",311.33,315.53,309.17,313.71,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":465},"2026-05-29",310.97,312.67,308.2,310.58,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-05-28",311.31,312.95,306.02,310.35,{"symbol":5,"time":473,"open":474,"high":475,"low":474,"close":476},"2026-05-27",310.42,319.54,311.72,{"symbol":5,"time":478,"open":479,"high":394,"low":480,"close":474},"2026-05-26",316.12,309.83,{"symbol":5,"time":482,"open":483,"high":484,"low":295,"close":401},"2026-05-22",315.9,318.56,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-21",313.29,317.77,308.96,316.47,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":496},"2026-05-20",310.65,318.57,305.6,315.97,{"symbol":5,"time":498,"open":499,"high":500,"low":501,"close":502},"2026-05-19",309,314.54,305.31,312.75,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":508},"2026-05-18",300.85,308.87,297.48,308,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":514},"2026-05-15",306.7,309.21,302.12,302.29,{"symbol":5,"time":516,"open":499,"high":517,"low":518,"close":519},"2026-05-14",311.5,303.59,304.01,{"symbol":5,"time":521,"open":522,"high":381,"low":523,"close":524},"2026-05-13",309.5,306,308.48,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-12",315.83,317.25,309.49,310.16,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-11",322.79,325.49,310.06,313.22,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-08",334.54,334.92,321.27,323.48,{"symbol":5,"time":544,"open":545,"high":546,"low":393,"close":547},"2026-05-07",324.66,336.37,332.53,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":545},"2026-05-06",334.27,335.68,322.17,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-05",329.8,335.65,329.1,331.73,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-05-04",336.93,340.77,328.22,330.42,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-05-01",341,342.7,334.34,337.77,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-04-30",332.31,340.52,331.91,339.42,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":573},"2026-04-29",339.87,341.12,326.54,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-04-28",338.31,345.22,335.02,340.46,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-04-27",341.47,344.01,328.74,335.3,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-24",369.19,375.42,366.89,367.83,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-04-23",367.38,372.75,364,372.39,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-04-22",369.93,373.09,365.86,365.93,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-21",369.66,371.99,366.77,369.2,{"symbol":5,"time":619,"open":620,"high":621,"low":602,"close":622},"2026-04-20",371.82,372.17,369.46,{"symbol":5,"time":624,"open":625,"high":626,"low":198,"close":627},"2026-04-17",370.53,376.99,372.06,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":198},"2026-04-16",367.9,372,366.25,{"symbol":5,"time":634,"open":635,"high":636,"low":211,"close":637},"2026-04-15",369.17,370,368.07,{"symbol":5,"time":639,"open":640,"high":641,"low":640,"close":635},"2026-04-14",367.5,377.1,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-13",365.39,370.1,362.32,368.83,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-10",372.36,373,364.17,365.95,{"symbol":5,"time":655,"open":656,"high":657,"low":631,"close":658},"2026-04-09",372.92,376.43,373.3,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-04-08",371.61,376.95,368.91,376.24,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-07",381.15,381.73,367.39,368.15,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-04-06",369.26,382.13,368.81,380.77,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-04-02",362.4,372.22,358,370.82,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-04-01",359.04,362.48,351.63,361.54,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-03-31",354.12,361.72,349.57,358.79,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-03-30",348.14,354.83,346.31,352.94,{"symbol":5,"time":702,"open":681,"high":703,"low":704,"close":697},"2026-03-27",358.88,346.39,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-03-26",362.75,364.77,356.99,358.54,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-03-25",362.7,364.51,359.06,362.53,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-24",366.27,366.79,359.67,360.09,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-23",373.28,377.08,363.42,366.8,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-20",373.43,375.13,365.1,373.35,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-19",375.07,380.2,372.25,375.3,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-18",392.63,393.83,376.01,376.92,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-17",393,398.18,391.44,396.18,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-16",400.49,402.17,392,392.27,{"symbol":5,"time":760,"open":752,"high":761,"low":762,"close":763},"2026-03-13",403.48,394.71,401.63,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-12",391.69,397.06,389.05,395.98,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-03-11",399.6,399.71,391.31,393.29,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-03-10",412.14,412.51,399.82,400.52,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-03-09",405.95,416.59,398.94,415.78,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-03-06",401,410.78,395,408.41,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-03-05",405.48,407.68,400.24,402.7,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-03-04",409.1,412,406.33,406.62,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-03-03",395.6,410.21,394.82,408.38,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-03-02",397.53,404.84,394,401.37,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-02-27",397.57,405.12,393.19,402.51,{"symbol":5,"time":825,"open":826,"high":826,"low":827,"close":828},"2026-02-26",407.29,395.96,399.29,{"symbol":5,"time":830,"open":831,"high":832,"low":823,"close":833},"2026-02-25",413.27,413.8,403.94,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-02-24",402.75,417.72,402.33,414.2,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-02-23",401.9,413.96,392.1,400.36,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-02-20",384.1,390.01,380.81,384.61,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-02-19",383.5,390.8,381,385.13,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-02-18",374.8,384.32,372.04,382.99,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2026-02-17",375.77,377.13,370.7,373.5,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2026-02-13",380.27,385.37,373.41,375.5,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2026-02-12",384.23,386,378,381.78,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2026-02-11",387.22,388,377.19,384,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2026-02-10",392.16,397.85,389.34,389.73,{"symbol":5,"time":895,"open":792,"high":896,"low":897,"close":890},"2026-02-09",395.94,389,{"symbol":5,"time":899,"open":849,"high":900,"low":849,"close":901},"2026-02-06",396.73,394.88,{"symbol":5,"time":903,"open":904,"high":797,"low":905,"close":906},"2026-02-05",403.28,391.02,393.43,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-04",403.6,405.83,399,401.73,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-02-03",405.44,414.33,395.71,401.11,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-02-02",411.6,413,403.76,409.22,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-01-30",406.5,411,403.69,410.33,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2026-01-29",407.72,413.63,403.44,407.08,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-01-28",414.15,415,401.01,405.37,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-01-27",412.3,419.82,408,413.87,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-01-26",412.75,418.3,409.51,413.91,{"symbol":5,"time":956,"open":957,"high":958,"low":957,"close":959},"2026-01-23",403.23,413.66,411.5,{"symbol":5,"time":961,"open":962,"high":947,"low":963,"close":964},"2026-01-22",399.52,397,405.33,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-21",393.24,403.89,391.75,398.92,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2026-01-20",394.75,395.99,382.47,387.64,{"symbol":5,"time":978,"open":979,"high":947,"low":980,"close":981},"2026-01-16",407,398.85,400.28,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-15",405.75,410,403.06,409.09,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2026-01-14",409.48,411.04,404.32,407.38,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2026-01-13",415.12,416.93,408.23,410.91,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2026-01-12",405.24,416.94,404.68,415.95,{"symbol":5,"time":1007,"open":910,"high":1008,"low":1009,"close":1010},"2026-01-09",409,402.38,405.09,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-08",402.2,408.99,400,406.58,{"symbol":5,"time":1018,"open":1019,"high":797,"low":1020,"close":1021},"2026-01-07",405.46,402.3,405.5,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1026,"close":927},"2026-01-06",410.5,414.4,406.3,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2026-01-05",416,420,405.16,411.44,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1029,"close":1037},"2026-01-02",416.7,425.41,425.28,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2025-12-31",421.96,423.92,416.19,416.82,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2025-12-30",421.29,424.65,419.55,421.92,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2025-12-29",424.75,426,420.81,421.25,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2025-12-26",424.71,426.97,423.49,425.56,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-12-24",425.66,428.26,424,425.43,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-23",426.72,431.94,424.23,426.18,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-22",430.86,431.33,426.26,427.89,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-12-19",432.46,434.3,428.19,431.51,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1091},"2025-12-18",438.1,442.35,430.71,431.37,{"symbol":5,"time":1093,"open":1094,"high":1095,"low":1096,"close":1097},"2025-12-17",433.25,442,432,438.42,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1102,"close":1103},"2025-12-16",437.5,439.12,432.48,433.9,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":1100},"2025-12-15",429.68,440.08,427.95,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-12-12",435,438.4,430.26,431.73,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-12-11",419.22,434,418.4,433.67,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-12-10",417.38,420.13,415.19,418.88,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-12-09",418.09,421.49,413.12,417.19,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2025-12-08",416.96,423.59,414.8,418.47,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":996,"close":1143},"2025-12-05",426.29,428,416.55,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-12-04",430.82,433.57,426.85,427.07,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1152,"close":1154},"2025-12-03",425,433.5,431.69,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-12-02",423.14,428.57,420.01,424.64,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-12-01",419.81,428.54,418.81,423.85,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-11-28",416.16,423.99,415.04,419.63,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-11-26",417.31,422.23,415.3,415.59,{"symbol":5,"time":1180,"open":909,"high":1181,"low":909,"close":1182},"2025-11-25",418.2,417.62,{"symbol":5,"time":1184,"open":1008,"high":1185,"low":1186,"close":1187},"2025-11-24",413.57,401.25,402.67,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-11-21",398.67,413.65,398.17,407.4,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":1199},"2025-11-20",399.96,403,397.07,397.21,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-11-19",403.45,405.35,399.5,399.67,{"symbol":5,"time":1207,"open":1208,"high":947,"low":1015,"close":1209},"2025-11-18",403.41,403.34,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-11-17",410.6,411.41,403.15,404.63,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1221},"2025-11-14",409.41,412.77,405.21,410.16,{"symbol":5,"time":1223,"open":1215,"high":945,"low":1224,"close":1225},"2025-11-13",403.99,408.68,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1013,"close":923},"2025-11-12",409.04,411.51,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1234,"close":1235},"2025-11-11",409.03,410.86,406.41,409.23,{"symbol":5,"time":1237,"open":1008,"high":1238,"low":980,"close":1239},"2025-11-10",410.18,407.59,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":790,"close":1238},"2025-11-07",402.49,411.08,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-11-06",400.8,405.99,397.72,401.46,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-11-05",406.28,408.21,399.25,400.41,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1209,"close":1260},"2025-11-04",407.89,410.05,406.88,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-11-03",398.66,406.9,392.89,403.63,{"symbol":5,"time":1268,"open":1197,"high":1197,"low":1269,"close":1270},"2025-10-31",394.3,398.46,{"symbol":5,"time":1272,"open":1273,"high":936,"low":1274,"close":1275},"2025-10-30",402.83,401.84,403.96,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-10-29",408.2,410.03,403.27,405.87,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-10-28",412.71,414.99,409.95,410.97,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-10-27",415.05,415.25,407.78,412.7,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-10-24",422.25,423.69,414.24,414.86,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-10-23",423.11,424.81,420.53,421.76,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1029,"close":1310},"2025-10-22",420.52,425.24,424.82,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-10-21",422.94,424.1,418.5,419.88,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1319,"close":1313},"2025-10-20",417.13,425.05,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-10-17",417.71,420.71,415.52,416.26,{"symbol":5,"time":1328,"open":1329,"high":1053,"low":1330,"close":1331},"2025-10-16",417.22,414.32,416.95,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-10-15",421.48,425.62,413.01,417.46,{"symbol":5,"time":1339,"open":1340,"high":1065,"low":1341,"close":1072},"2025-10-14",407.25,398.81,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-10-13",404.56,410.9,403.54,408.26,{"symbol":5,"time":1349,"open":979,"high":803,"low":1350,"close":1351},"2025-10-10",404.37,406.37,{"symbol":5,"time":1353,"open":1354,"high":787,"low":1355,"close":964},"2025-10-09",415.56,405.11,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-10-08",414.14,417.15,411.29,413.5,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-07",423.37,424.98,409.83,411.43,{"symbol":5,"time":1369,"open":1053,"high":1370,"low":1371,"close":1372},"2025-10-06",430,421.38,422.91,{"symbol":5,"time":1374,"open":1370,"high":1375,"low":1376,"close":1377},"2025-10-03",431.24,426.12,426.71,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1375},"2025-10-02",426.52,432.98,423.38,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-10-01",431.95,435.94,427.16,428.16,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-09-30",432.3,432.97,427.67,431.71,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1096,"close":1399},"2025-09-29",437.19,437.63,434.41,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-09-26",431,441.64,429.4,435.75,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-09-25",427.33,427.64,420.23,422.75,{"symbol":5,"time":1413,"open":1066,"high":1414,"low":1415,"close":1416},"2025-09-24",429,423.36,425.3,{"symbol":5,"time":1418,"open":1152,"high":1141,"low":1308,"close":1419},"2025-09-23",423.89,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-09-22",428.71,429.5,422.86,424.96,{"symbol":5,"time":1427,"open":1428,"high":1428,"low":1429,"close":1422},"2025-09-19",432.7,427.43,{"symbol":5,"time":1431,"open":1432,"high":1432,"low":1433,"close":1434},"2025-09-18",436.59,427.32,430.08,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-09-17",443.94,446.49,436.98,438.21,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-09-16",448.08,450.03,440.53,442.42,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-09-15",451.66,455.72,448.12,449.95,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-09-12",455.84,458.27,451.13,452.05,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-11",449.5,458.29,446.88,456.62,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-09-10",456.19,458.9,445.43,450.56,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-09-09",463.2,464.23,458,458.97,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1482},"2025-09-08",464.16,467.22,456.51,466.11,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":1488},"2025-09-05",463.06,466.6,458.76,463.83,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-09-04",467.11,467.83,455.54,462.6,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1486},"2025-09-03",464.62,468.87,463.98,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1502,"close":1504},"2025-09-02",459.21,469,467.3,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1507,"close":1509},"2025-08-29",451.31,460.27,458.3,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1514,"close":1515},"2025-08-28",454.08,455.28,447.01,448.96,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1521},"2025-08-27",452.84,465.6,451.2,452.55,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1526,"close":1527},"2025-08-26",460.24,461.15,444.47,451.22,{"symbol":5,"time":1529,"open":1527,"high":1530,"low":1531,"close":1532},"2025-08-25",463.08,450.6,460.66,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":1538},"2025-08-22",448.58,451.52,445.5,450.99,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1544},"2025-08-21",440.47,448.64,437.45,446.86,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":1550},"2025-08-20",451,454.66,441.8,442.86,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1555,"close":1470},"2025-08-19",444.85,456.17,444.45,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1555,"close":1553},"2025-08-18",451.5,453.38,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2025-08-15",451.25,455.25,447.82,451.26,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1571},"2025-08-14",447.78,452.17,446.76,450.59,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1577},"2025-08-13",440.2,451.69,439.95,450.98,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-08-12",441.45,444.99,438.71,441.19,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1153,"close":1588},"2025-08-11",439.71,442.44,440.54,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2025-08-08",440,446.91,439.55,440.04,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1446},"2025-08-07",446.39,448.09,439,{"symbol":5,"time":1601,"open":1602,"high":1558,"low":1603,"close":1604},"2025-08-06",447.1,439.38,443.78,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-08-05",464.61,465.49,446.81,447.13,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-08-04",466.36,468.49,461.5,467.98,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-08-01",464.89,467.65,461.4,466.17,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1628},"2025-07-31",470.13,477,461.49,463.21,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1633,"close":1634},"2025-07-30",470.05,475.9,469.76,475.38,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":1613,"close":1631},"2025-07-29",472.71,473.4,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2025-07-28",486,486.68,471.32,474.32,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-07-25",478.1,486.45,477.34,485.53,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-07-24",472.64,483.5,469.82,476.34,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-07-23",483.03,484.44,474.74,478.05,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-07-22",465.15,482.7,458.12,480.97,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-07-21",488.98,496,452.83,462.24,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-07-18",469.72,472,464.34,465.95,{"symbol":5,"time":1682,"open":1683,"high":1678,"low":1684,"close":1685},"2025-07-17",465.41,460.29,468.71,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1691},"2025-07-16",467.63,472.58,462.84,465.3,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-07-15",473.02,477.95,465.24,465.39,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1702,"close":1703},"2025-07-14",465,474.95,463.58,472.94,{"symbol":5,"time":1705,"open":1706,"high":1706,"low":1707,"close":1708},"2025-07-11",470.79,462.94,464.48,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-07-10",463.48,473.46,462.67,469.92,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1711},"2025-07-09",459.49,469.26,457.02,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1724,"close":1725},"2025-07-08",453.07,460.2,448.36,459.43,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-07-07",451.97,455.5,448.2,453.22,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1736,"close":1737},"2025-07-03",451.7,453.25,448.88,452.18,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-07-02",455.23,457,445.44,453.94,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-07-01",451.19,462.02,449.11,457.53,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1531},"2025-06-30",445.75,451.21,443.53,{"symbol":5,"time":1756,"open":1757,"high":1757,"low":1758,"close":1597},"2025-06-27",454.27,439.32,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-06-26",458.04,458.65,448.06,454.72,{"symbol":5,"time":1766,"open":1767,"high":1700,"low":1768,"close":1769},"2025-06-25",459.66,451.81,453.13,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1775},"2025-06-24",458.03,463,452.13,459.97,{"symbol":5,"time":1777,"open":1444,"high":1778,"low":1779,"close":1780},"2025-06-23",458.07,445,457.61,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-06-20",450.7,453.99,446.28,447.28,{"symbol":5,"time":1788,"open":1789,"high":1789,"low":1790,"close":1791},"2025-06-18",458.43,446.75,446.77,{"symbol":5,"time":1793,"open":1794,"high":1795,"low":1794,"close":1796},"2025-06-17",452.77,463.97,458.78,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1802},"2025-06-16",455,458.63,446.1,454.45,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1807,"close":1808},"2025-06-13",448.38,460.55,446.4,452.15,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1547},"2025-06-12",446.24,451.99,444.3,{"symbol":5,"time":1815,"open":1816,"high":1741,"low":1817,"close":1818},"2025-06-11",455.65,445.86,446.9,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1458,"close":1823},"2025-06-10",461.14,462.75,455.49,{"symbol":5,"time":1825,"open":1826,"high":1631,"low":1827,"close":1828},"2025-06-09",468.69,461.12,467.95,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-06-06",463.94,468.56,462,468.21,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2025-06-05",465.85,466.89,458.6,460.03,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-06-04",464,470.55,463.92,465.91,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-06-03",463.89,467,458.52,464.53,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1857,"close":1858},"2025-06-02",471.69,473.1,455.19,466,{"symbol":5,"time":1860,"open":1856,"high":1861,"low":1862,"close":1863},"2025-05-30",475.35,470.76,473.82,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1869},"2025-05-29",483.82,485.47,471.1,474.52,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1875},"2025-05-28",484.32,488.81,482.96,483.11,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-05-27",483.31,486.35,480.76,484.56,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1884,"close":1886},"2025-05-23",476.52,481.93,480.43,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-05-22",480.39,485.06,477.01,482.26,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-05-21",488.01,490.17,478.78,480.49,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-05-20",497,499.08,492.17,493.07,{"symbol":5,"time":1906,"open":1907,"high":1902,"low":1908,"close":1909},"2025-05-19",492.23,492.11,497.52,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1915},"2025-05-16",490.5,495.85,484.99,495.05,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1920,"close":1921},"2025-05-15",484.2,488.73,483.83,485.91,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1927},"2025-05-14",483.37,486.4,481.21,483.23,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1933},"2025-05-13",484,489.68,481.17,484.4,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1939},"2025-05-12",484.6,488,477.35,482.11,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1945},"2025-05-09",477.99,481.55,473.83,478.9,{"symbol":5,"time":1947,"open":1695,"high":1948,"low":1949,"close":1950},"2025-05-08",481.31,475.02,476.82,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-05-07",480,482.13,475.28,476.68,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1961,"close":1962},"2025-05-06",474.6,480.35,470,479.49,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1967,"close":1968},"2025-05-05",482,484.3,477.69,477.84,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1974},"2025-05-02",486.22,489.45,475,484.61,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2025-05-01",488.39,490.82,480.93,481.39,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-04-30",489.85,493.93,482.3,490.37,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-04-29",489,498.36,485.95,493.43,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-04-28",477.02,497.56,471,490.64,{"symbol":5,"time":2000,"open":2001,"high":1937,"low":2002,"close":2003},"2025-04-25",486.96,480.11,487.58,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-04-24",482.64,488.07,476.21,487.97,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-04-23",486.33,491.95,481.66,485.88,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-04-22",474.9,488.47,469.81,486.14,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-04-21",466.77,474.09,462.93,468.27,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-04-17",463.41,470.7,460.25,466.74,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-04-16",467.85,469.78,457.4,462.25,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":1832},"2025-04-15",473.38,473.88,464.92,{"symbol":5,"time":2046,"open":1697,"high":2047,"low":2048,"close":2049},"2025-04-14",476.59,464.5,475.87,{"symbol":5,"time":2051,"open":1737,"high":2052,"low":2053,"close":2054},"2025-04-11",465.89,445.33,462.17,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":2060},"2025-04-10",444.11,456.3,439.96,453.05,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2065,"close":2066},"2025-04-09",428.24,461.44,425.97,456.35,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-04-08",448.3,453.96,428.34,430.72,{"symbol":5,"time":2074,"open":1083,"high":2075,"low":2076,"close":2077},"2025-04-07",454,419.11,436.57,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":2082,"close":2083},"2025-04-04",453.66,455.48,432.06,444.21,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2075,"close":2088},"2025-04-03",455.85,475.96,463.78,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2025-04-02",462.18,470.33,458.66,468.35,{"symbol":5,"time":2096,"open":2097,"high":1858,"low":2098,"close":2099},"2025-04-01",459.26,456,465.47,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":2104,"close":2105},"2025-03-31",444.36,461.41,438.83,459.45,{"symbol":5,"time":2107,"open":2108,"high":2108,"low":2109,"close":2110},"2025-03-28",468.37,446.74,447.12,{"symbol":5,"time":2112,"open":1622,"high":2113,"low":2054,"close":2114},"2025-03-27",473.76,471.28,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-03-26",460.9,469.12,457.32,466.84,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":1508},"2025-03-25",467.23,469.15,455.22,{"symbol":5,"time":2127,"open":2128,"high":2128,"low":2129,"close":2130},"2025-03-24",468.52,452.02,466.04,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":2135,"close":1621},"2025-03-21",460.96,464.25,456.75,{"symbol":5,"time":2137,"open":1833,"high":1961,"low":2138,"close":2139},"2025-03-20",458.89,466.05,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-03-19",454.31,463.77,452.5,461.67,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2025-03-18",448.07,453.85,442.74,452.68,{"symbol":5,"time":2153,"open":1142,"high":1547,"low":2154,"close":2155},"2025-03-17",427.23,449.6,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":1159,"close":2160},"2025-03-14",433.01,433.41,425.58,{"symbol":5,"time":2162,"open":2163,"high":1599,"low":2164,"close":2165},"2025-03-13",437,427.82,428.67,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":1582},"2025-03-12",433.56,441.41,426.32,{"symbol":5,"time":2172,"open":2173,"high":2174,"low":2175,"close":2176},"2025-03-11",443.2,444.53,426.96,430.56,{"symbol":5,"time":2178,"open":2179,"high":2180,"low":2181,"close":2182},"2025-03-10",464.9,468,436.92,440.03,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2187,"close":2188},"2025-03-07",480.5,485.79,459.22,472.05,{"symbol":5,"time":2190,"open":2191,"high":1932,"low":2192,"close":2193},"2025-03-06",469.67,466.56,480.24,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":2020,"close":2198},"2025-03-05",475.1,481.14,476.18,{"symbol":5,"time":2200,"open":2201,"high":1919,"low":2202,"close":2203},"2025-03-04",480.95,476.99,481.77,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":1866},"2025-03-03",498,500.55,479.57,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2025-02-28",484.47,490.3,483.95,489.71,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2025-02-27",482.53,487.86,477.22,482.28,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-02-26",473.14,484.84,465.06,479.11,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2232},"2025-02-25",450.14,475.91,449.9,470.14,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":1402,"close":2237},"2025-02-24",441,460.28,455.64,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-02-21",472.74,473,458.96,462.37,{"symbol":5,"time":2245,"open":2241,"high":2246,"low":2180,"close":2247},"2025-02-20",476.26,471.76,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2252,"close":1861},"2025-02-19",475.94,479.29,470.1,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2258},"2025-02-18",483.85,485.26,475.51,477.53,{"symbol":5,"time":2260,"open":2261,"high":2213,"low":2262,"close":2263},"2025-02-14",480.05,474.36,476.66,{"symbol":5,"time":2265,"open":2266,"high":2267,"low":2268,"close":2269},"2025-02-13",473.99,482.73,468.31,479.88,{"symbol":5,"time":2271,"open":2191,"high":2272,"low":2273,"close":2274},"2025-02-12",471.96,465.55,471.47,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2279,"close":2280},"2025-02-11",469.51,475.01,465.31,474.06,{"symbol":5,"time":2282,"open":2283,"high":2284,"low":2285,"close":2286},"2025-02-10",469.47,479.54,466.65,474.94,{"symbol":5,"time":2288,"open":2289,"high":1706,"low":2290,"close":2033},"2025-02-07",467.77,462.27,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2293,"close":2295},"2025-02-06",454.88,471.17,470.56,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2300,"close":2301},"2025-02-05",466.07,466.96,450.33,454.75,{"symbol":5,"time":2303,"open":2304,"high":1850,"low":2305,"close":2306},"2025-02-04",451.48,451.09,465.93,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2086},"2025-02-03",445.23,460.16,441.57,{"symbol":5,"time":2313,"open":2314,"high":2315,"low":2316,"close":2317},"2025-01-31",449.46,455.55,448.32,449.12,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2322,"close":2323},"2025-01-30",441.65,472.04,438.7,450.8,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":2328,"close":2329},"2025-01-29",429.81,433.09,424.55,427.78,{"symbol":5,"time":2331,"open":1370,"high":2332,"low":2333,"close":2326},"2025-01-28",437.64,428.84,{"symbol":5,"time":2335,"open":2336,"high":2337,"low":2338,"close":2339},"2025-01-27",431.11,439.9,425.33,431.15,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":2345},"2025-01-24",443.75,448,433,434.23,{"symbol":5,"time":2347,"open":2311,"high":1443,"low":2348,"close":2349},"2025-01-23",438.9,447.76,{"symbol":5,"time":2351,"open":2352,"high":2353,"low":2354,"close":2355},"2025-01-22",438.72,445.61,431.13,442.12,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2361},"2025-01-21",429.25,441.09,428.31,440.8,{"symbol":5,"time":2363,"open":2364,"high":1142,"low":2365,"close":2366},"2025-01-17",424.16,420.41,427.35,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2371,"close":2372},"2025-01-16",413.93,422.74,411.9,418.91,{"symbol":5,"time":2374,"open":2375,"high":1066,"low":2376,"close":2369},"2025-01-15",420.79,409.7,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2379,"close":2381},"2025-01-14",412.08,419.13,416.08,{"symbol":5,"time":2383,"open":1186,"high":928,"low":2384,"close":2385},"2025-01-13",397.12,410.14,{"symbol":5,"time":2387,"open":985,"high":959,"low":2388,"close":838},"2025-01-10",401.94,{"symbol":5,"time":2390,"open":2391,"high":1285,"low":947,"close":2392},"2025-01-08",411.52,412.69,{"symbol":5,"time":2394,"open":1316,"high":2395,"low":2396,"close":1345},"2025-01-07",421.98,408.49,{"symbol":5,"time":2398,"open":2399,"high":2399,"low":1066,"close":2400},"2025-01-06",440.75,424.5,{"symbol":5,"time":2402,"open":2181,"high":2403,"low":2404,"close":2405},"2025-01-03",440.22,433.05,438.08,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2025-01-02",422.59,435.77,421.6,434.93,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":2416,"close":2417},"2024-12-31",422.2,424.24,418.63,419.76,{"symbol":5,"time":2419,"open":2420,"high":2420,"low":2421,"close":2422},"2024-12-30",426.34,420.69,420.72,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2425,"close":2427},"2024-12-27",427.92,432.49,429.62,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2432,"close":2433},"2024-12-26",428.48,434.35,428.33,432.62,{"symbol":5,"time":2435,"open":2436,"high":2437,"low":1310,"close":1402},"2024-12-24",427.53,432.15,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2442,"close":2443},"2024-12-23",425.59,427.59,420.45,426.54,{"symbol":5,"time":2445,"open":2446,"high":2447,"low":2448,"close":1073},"2024-12-20",428.63,432.52,424.01,{"symbol":5,"time":2450,"open":2451,"high":2452,"low":2453,"close":1409},"2024-12-19",436.4,437.75,421.39,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2458,"close":1090},"2024-12-18",446.71,447.02,430.48,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":2109},"2024-12-17",446.54,449.75,442.97,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":2469},"2024-12-16",453,457.13,447.22,447.72,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2474,"close":2475},"2024-12-13",462.74,465.83,449.73,453.17,{"symbol":5,"time":2477,"open":1475,"high":1498,"low":2478,"close":1619},"2024-12-12",457.62,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2024-12-11",454.18,464.98,453.5,457.35,{"symbol":5,"time":2486,"open":1741,"high":2487,"low":2488,"close":2489},"2024-12-10",458.39,452.24,454.16,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":2495},"2024-12-09",459.82,462.28,452.71,457.74,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2501},"2024-12-06",467.49,470.75,459.07,459.59,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":1697,"close":1683},"2024-12-05",467.92,470.94,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":2511},"2024-12-04",463.49,468.54,461.86,466.86,{"symbol":5,"time":2513,"open":2514,"high":2515,"low":2516,"close":2517},"2024-12-03",465.64,466.43,458.91,462.22,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2522,"close":2523},"2024-12-02",474.58,475.5,462.71,466.18,{"symbol":5,"time":2525,"open":2196,"high":2526,"low":2527,"close":2528},"2024-11-29",479.34,473.49,476.19,{"symbol":5,"time":2530,"open":1632,"high":2531,"low":1997,"close":2532},"2024-11-27",478.28,472.34,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2024-11-26",471.64,473.35,464.21,472.91,{"symbol":5,"time":2540,"open":2032,"high":2541,"low":2542,"close":2543},"2024-11-25",474.39,460,469.18,{"symbol":5,"time":2545,"open":1807,"high":2546,"low":2547,"close":2548},"2024-11-22",457.58,446,453.35,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":2554},"2024-11-21",440.42,450.16,438,445.85,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2024-11-20",439.8,441.4,432.88,438.97,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2557},"2024-11-19",441.76,443.8,436,{"symbol":5,"time":2567,"open":1153,"high":2568,"low":1153,"close":2569},"2024-11-18",450.88,444.9,{"symbol":5,"time":2571,"open":2572,"high":1524,"low":2573,"close":2574},"2024-11-15",458.55,429.48,430.43,{"symbol":5,"time":2576,"open":2163,"high":2359,"low":2577,"close":2578},"2024-11-14",432.34,435.97,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":1593},"2024-11-13",440.6,443.63,438.35,{"symbol":5,"time":2585,"open":2586,"high":2587,"low":2588,"close":2581},"2024-11-12",445.02,449.25,436.42,{"symbol":5,"time":2590,"open":2591,"high":1822,"low":2592,"close":2593},"2024-11-11",461.9,446.5,446.87,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2598,"close":2599},"2024-11-08",452.95,462.41,452.27,459.73,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2605},"2024-11-07",443.93,448.77,443.24,448.44,{"symbol":5,"time":2607,"open":1111,"high":2608,"low":2609,"close":2610},"2024-11-06",444.33,429.96,441.95,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2615,"close":1142},"2024-11-05",428.9,431.48,426.53,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":1152,"close":2620},"2024-11-04",425.88,431.84,429.98,{"symbol":5,"time":2622,"open":2623,"high":2624,"low":2623,"close":2625},"2024-11-01",415.36,430.8,425.83,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2630,"close":2631},"2024-10-31",412.91,417.76,411.71,413.73,{"symbol":5,"time":2633,"open":2376,"high":2634,"low":947,"close":2635},"2024-10-30",417,410.02,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2640,"close":2641},"2024-10-29",416.91,419.5,412.24,413.14,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2369,"close":2646},"2024-10-28",417.41,421.45,417.24,{"symbol":5,"time":2648,"open":2649,"high":1030,"low":2650,"close":2651},"2024-10-25",416.79,412.78,413.81,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2656,"close":2657},"2024-10-24",422.19,424.9,414.96,415.11,{"symbol":5,"time":2659,"open":2420,"high":2441,"low":2660,"close":2661},"2024-10-23",418.83,422.7,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2666,"close":2667},"2024-10-22",429.3,430.75,426.61,426.78,{"symbol":5,"time":2669,"open":1414,"high":1385,"low":2670,"close":2671},"2024-10-21",425.14,431.29,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":2676,"close":2677},"2024-10-18",430.99,431.35,425.93,428.85,{"symbol":5,"time":2679,"open":2680,"high":1370,"low":2681,"close":2682},"2024-10-17",429.46,424.62,429.38,{"symbol":5,"time":2684,"open":1376,"high":2685,"low":2686,"close":2687},"2024-10-16",431.1,422.93,428.36,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2692,"close":2693},"2024-10-15",426.51,431.41,424.52,427.26,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":1410,"close":2698},"2024-10-14",427.22,431.8,428.08,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2704},"2024-10-11",414.83,432.87,412.82,429.67,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":2710},"2024-10-10",417.8,423.35,398,408.75,{"symbol":5,"time":2712,"open":2713,"high":2714,"low":1360,"close":2715},"2024-10-09",412.65,419.33,413.2,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2718,"close":2720},"2024-10-08",410.49,417.91,411.15,{"symbol":5,"time":2722,"open":2723,"high":1169,"low":2724,"close":985},"2024-10-07",412.5,407.27,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":2730},"2024-10-04",423.15,425.51,417.79,425.31,{"symbol":5,"time":2732,"open":2733,"high":2733,"low":2734,"close":2735},"2024-10-03",422.37,415.97,420.89,{"symbol":5,"time":2737,"open":1078,"high":2432,"low":2738,"close":2739},"2024-10-02",418.57,423.2,{"symbol":5,"time":2741,"open":2358,"high":2742,"low":2743,"close":2744},"2024-10-01",431.43,424.06,430.66,{"symbol":5,"time":2746,"open":1096,"high":2747,"low":2748,"close":2749},"2024-09-30",438.52,427.97,430.14,{"symbol":5,"time":2751,"open":2344,"high":2752,"low":2753,"close":2754},"2024-09-27",433.24,425.36,429.03,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2024-09-26",429.77,432.77,428.06,432.35,{"symbol":5,"time":2762,"open":1370,"high":2763,"low":1066,"close":2764},"2024-09-25",430.12,425.92,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2443},"2024-09-24",423.27,433.39,422.65,{"symbol":5,"time":2771,"open":2772,"high":1364,"low":2773,"close":2774},"2024-09-23",412.09,410.17,420.7,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-09-20",412.47,414.79,409.9,414.42,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2630},"2024-09-19",415.37,417.43,408.91,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2024-09-18",413.11,418.7,408.97,409.02,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2797},"2024-09-17",410.54,415.6,407.45,412.44,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2802,"close":2790},"2024-09-16",404.23,410.57,403.85,{"symbol":5,"time":2804,"open":2805,"high":2805,"low":2806,"close":2807},"2024-09-13",415.1,402,402.52,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":2812,"close":2813},"2024-09-12",411.23,412.93,404.14,405.84,{"symbol":5,"time":2815,"open":2816,"high":832,"low":2817,"close":2818},"2024-09-11",413.24,396.06,407.97,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2823,"close":2824},"2024-09-10",420.63,431.75,414.45,416.77,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2827,"close":2829},"2024-09-09",408.54,423.19,420.16,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2396},"2024-09-06",409.78,415.83,404.61,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":2840},"2024-09-05",407.83,417.65,406.34,410.26,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2846},"2024-09-04",402.54,411.38,400.7,405.53,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-09-03",412.43,415.5,401.31,403.55,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2858},"2024-08-30",414.37,415.72,412.01,414.21,{"symbol":5,"time":2860,"open":940,"high":2861,"low":2862,"close":2863},"2024-08-29",416.47,405.69,412.96,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":2868,"close":2869},"2024-08-28",417.92,419.2,414.59,416.09,{"symbol":5,"time":2871,"open":2872,"high":2873,"low":1042,"close":2874},"2024-08-27",422.09,422.81,418.41,{"symbol":5,"time":2876,"open":1152,"high":2877,"low":2878,"close":2879},"2024-08-26",431.19,423.43,424.48,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":1037},"2024-08-23",418.84,426.74,416.5,{"symbol":5,"time":2886,"open":2887,"high":2887,"low":2888,"close":2889},"2024-08-22",427.68,415.49,416.23,{"symbol":5,"time":2891,"open":2892,"high":1071,"low":2893,"close":2894},"2024-08-21",428.4,424.41,427.7,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":1302,"close":2899},"2024-08-20",432.66,436.41,427.06,{"symbol":5,"time":2901,"open":2902,"high":2903,"low":2904,"close":2905},"2024-08-19",442.92,444.57,429.49,432.84,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2910,"close":2911},"2024-08-16",443.51,445.16,438.23,442.91,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2024-08-15",446.04,448.27,442.68,444.58,{"symbol":5,"time":2919,"open":2920,"high":2909,"low":2921,"close":2922},"2024-08-14",444.62,439.18,442.24,{"symbol":5,"time":2924,"open":2547,"high":2317,"low":2925,"close":2926},"2024-08-13",436.19,441.3,{"symbol":5,"time":2928,"open":1100,"high":2929,"low":2930,"close":2569},"2024-08-12",447.64,435.95,{"symbol":5,"time":2932,"open":2553,"high":2933,"low":2934,"close":1112},"2024-08-09",440.55,434.58,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2937,"close":2939},"2024-08-08",427.93,440.86,437.61,{"symbol":5,"time":2941,"open":2942,"high":1405,"low":2943,"close":2944},"2024-08-07",429.66,425.86,427.57,{"symbol":5,"time":2946,"open":2947,"high":1100,"low":1393,"close":2948},"2024-08-06",433.26,428.98,{"symbol":5,"time":2950,"open":1048,"high":2951,"low":2952,"close":2953},"2024-08-05",438.07,418,429.22,{"symbol":5,"time":2955,"open":2956,"high":1414,"low":2957,"close":1414},"2024-08-02",423.6,420.73,{"symbol":5,"time":2959,"open":1370,"high":2960,"low":2961,"close":2962},"2024-08-01",431.54,421.77,426.64,{"symbol":5,"time":2964,"open":1111,"high":1111,"low":2965,"close":2966},"2024-07-31",425.37,428.7,{"symbol":5,"time":2968,"open":2164,"high":2969,"low":2970,"close":2971},"2024-07-30",431.02,425.42,429.15,{"symbol":5,"time":2973,"open":2769,"high":2974,"low":2975,"close":2976},"2024-07-29",430.61,417.47,428.13,{"symbol":5,"time":2978,"open":1152,"high":2943,"low":2979,"close":2980},"2024-07-26",415.09,417.45,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-07-25",423.84,426.11,417.23,425.17,{"symbol":5,"time":2988,"open":2989,"high":2366,"low":2990,"close":2991},"2024-07-24",422,418.73,424.73,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2634,"close":1313},"2024-07-23",418.77,433.38,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":3000,"close":3001},"2024-07-22",403.12,419.04,401.3,415.55,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3006,"close":3007},"2024-07-19",407.34,411.72,400.03,404.17,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":3012,"close":1228},"2024-07-18",409.8,434.98,406.16,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-07-17",486.36,489.4,472.6,473.27,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":1983},"2024-07-16",485,492.63,482.88,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":1659},"2024-07-15",491.6,492.82,482.85,{"symbol":5,"time":3030,"open":1956,"high":3031,"low":1956,"close":3032},"2024-07-12",496.23,491.48,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":3037,"close":3038},"2024-07-11",481.11,485.01,472.19,473.09,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3043,"close":1942},"2024-07-10",477.9,480.02,470.5,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2024-07-09",500.35,501.45,476.87,477.83,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":3055},"2024-07-08",508.57,509.09,498.39,500.33,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":3060,"close":3061},"2024-07-05",494.89,496.85,490.29,493.73,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":3066,"close":3067},"2024-07-03",493.77,500.93,492.9,497.33,{"symbol":5,"time":3069,"open":3070,"high":3070,"low":3071,"close":3072},"2024-07-02",504.72,491.07,492.61,{"symbol":5,"time":3074,"open":3075,"high":3075,"low":3076,"close":3077},"2024-07-01",516.37,498.41,505.35,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":3082,"close":3083},"2024-06-28",516.29,521.5,512.85,516.33,{"symbol":5,"time":3085,"open":3086,"high":3087,"low":3088,"close":3089},"2024-06-27",519.92,520,514.32,515.99,{"symbol":5,"time":3091,"open":3092,"high":3092,"low":3093,"close":3094},"2024-06-26",526.66,519.35,519.37,{"symbol":5,"time":3096,"open":3097,"high":3098,"low":3099,"close":3100},"2024-06-25",532.52,532.76,522.87,527.87,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":3106},"2024-06-24",520.77,535.26,518.58,533.42,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-06-21",526.94,527.83,514.04,521.83,{"symbol":5,"time":3114,"open":3115,"high":3115,"low":3116,"close":3117},"2024-06-20",534,522.42,525,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3122,"close":3123},"2024-06-18",532.25,535.98,527.82,533.64,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":3129},"2024-06-17",522.28,534.45,520.88,532.16,{"symbol":5,"time":3131,"open":3132,"high":3133,"low":3134,"close":3135},"2024-06-14",525.2,529.73,521.4,521.41,{"symbol":5,"time":3137,"open":3138,"high":3138,"low":3139,"close":3140},"2024-06-13",538.37,524.28,528.75,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3145,"close":3146},"2024-06-12",532.04,538.44,529.72,531.4,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3151,"close":3152},"2024-06-11",526.55,528.2,519.87,527.95,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":3157,"close":3149},"2024-06-10",513,526.93,511.51,{"symbol":5,"time":3159,"open":3157,"high":3160,"low":3161,"close":3162},"2024-06-07",518.43,510.53,513.55,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3167,"close":3168},"2024-06-06",519.26,522.02,510.39,513.69,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2024-06-05",521.94,524.27,516.42,517.1,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":3179,"close":3180},"2024-06-04",522.77,527.17,516.55,520.98,{"symbol":5,"time":3182,"open":3183,"high":3184,"low":3185,"close":3186},"2024-06-03",505.5,524.24,504,522.98,{"symbol":5,"time":3188,"open":3189,"high":3190,"low":3191,"close":3189},"2024-05-31",508.58,509.62,499.5,{"symbol":5,"time":3193,"open":3194,"high":3195,"low":3196,"close":3197},"2024-05-30",514.24,514.95,503.89,509.1,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":3202,"close":3203},"2024-05-29",507.5,510.83,505.27,510.01,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":3206,"close":3208},"2024-05-28",500.82,509.45,509.08,{"symbol":5,"time":3210,"open":3211,"high":3212,"low":3213,"close":3214},"2024-05-24",503.74,505.56,500.75,502.16,{"symbol":5,"time":3216,"open":3217,"high":3217,"low":3218,"close":3219},"2024-05-23",513.38,501.21,502.13,{"symbol":5,"time":3221,"open":3222,"high":3223,"low":3224,"close":3225},"2024-05-22",513.63,515.09,508.35,511.92,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3230,"close":3231},"2024-05-21",517.23,518,511.15,513.72,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3236,"close":3237},"2024-05-20",513.1,518.25,511.58,516.08,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3242,"close":3243},"2024-05-17",514.09,519.99,512.18,513.03,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3248,"close":3249},"2024-05-16",514.29,521.69,512.75,513.3,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3252,"close":3254},"2024-05-15",511.68,521.67,517.68,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":3259,"close":3260},"2024-05-14",511.04,514.1,503.03,510.71,{"symbol":5,"time":3262,"open":3093,"high":3263,"low":3264,"close":3265},"2024-05-13",522.74,509.79,510.24,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":3270,"close":3271},"2024-05-10",519.69,522.14,516.4,518.65,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":3276,"close":3277},"2024-05-09",517.09,520.56,514.48,517.26,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3280,"close":3282},"2024-05-08",515.48,522.12,516.67,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3287,"close":3228},"2024-05-07",520.89,522.81,517.05,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":3292,"close":3293},"2024-05-06",516.87,525.62,515.17,522.38,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3208,"close":3298},"2024-05-03",518.3,518.99,514.33,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":3303,"close":3304},"2024-05-02",517.32,520.02,511.7,512.7,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":3309,"close":3173},"2024-05-01",525.58,528.99,515,{"symbol":5,"time":3311,"open":3312,"high":3313,"low":3314,"close":3315},"2024-04-30",528.41,542.75,522.91,529.27,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":3320,"close":3321},"2024-04-29",530.3,539.99,508.29,527.13,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":3326,"close":3327},"2024-04-26",492.37,502.63,491.28,499.07,{"symbol":5,"time":3329,"open":2009,"high":3330,"low":3331,"close":3332},"2024-04-25",498.44,484.67,494.77,{"symbol":5,"time":3334,"open":3335,"high":3336,"low":3337,"close":3338},"2024-04-24",479.61,488.84,478.04,487.71,{"symbol":5,"time":3340,"open":3341,"high":3342,"low":3343,"close":3344},"2024-04-23",475.59,483.51,471.61,481.16,{"symbol":5,"time":3346,"open":3347,"high":3347,"low":3348,"close":2114},"2024-04-22",477.45,469.17,{"symbol":5,"time":3350,"open":3351,"high":3351,"low":3352,"close":3353},"2024-04-19",483.32,469.99,473.55,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":2014},"2024-04-18",483.08,487.44,478.57,{"symbol":5,"time":3360,"open":3361,"high":3361,"low":3335,"close":3362},"2024-04-17",490.33,482.05,{"symbol":5,"time":3364,"open":3365,"high":3366,"low":3367,"close":3368},"2024-04-16",489.19,489.58,484.11,486.65,{"symbol":5,"time":3370,"open":3371,"high":3372,"low":3373,"close":3374},"2024-04-15",498.88,500.18,487.94,488.02,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":3379,"close":3380},"2024-04-12",500.83,502.6,494.92,495.31,{"symbol":5,"time":3382,"open":3383,"high":3383,"low":3384,"close":3385},"2024-04-11",507.93,498.51,504.52,{"symbol":5,"time":3387,"open":3388,"high":3383,"low":3389,"close":3390},"2024-04-10",493.85,491.09,506.83,{"symbol":5,"time":3392,"open":3393,"high":3394,"low":3395,"close":3396},"2024-04-09",500.1,501.14,493.96,498.45,{"symbol":5,"time":3398,"open":3399,"high":3400,"low":3399,"close":3401},"2024-04-08",492.75,503.19,501.98,{"symbol":5,"time":3403,"open":3021,"high":3404,"low":3021,"close":3405},"2024-04-05",494.96,493.2,{"symbol":5,"time":3407,"open":3408,"high":3408,"low":3409,"close":3410},"2024-04-04",506,482.78,482.86,{"symbol":5,"time":3412,"open":3413,"high":3414,"low":3415,"close":3416},"2024-04-03",495.89,508.44,494.82,505.86,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":3421,"close":3422},"2024-04-02",493.3,498.21,487.95,497.26,{"symbol":5,"time":3424,"open":1915,"high":3425,"low":3426,"close":3427},"2024-04-01",498.1,492.13,493.92,{"symbol":5,"time":3429,"open":3061,"high":3430,"low":3431,"close":3432},"2024-03-28",497.14,489.77,496.88,{"symbol":5,"time":3434,"open":3435,"high":3436,"low":1890,"close":3426},"2024-03-27",485.86,493.19,{"symbol":5,"time":3438,"open":3439,"high":3440,"low":3441,"close":3442},"2024-03-26",471.44,483.49,467.34,483,{"symbol":5,"time":3444,"open":3445,"high":1850,"low":3446,"close":3447},"2024-03-25",458.95,458.01,465.11,{"symbol":5,"time":3449,"open":1741,"high":3450,"low":3451,"close":3452},"2024-03-22",459.38,454.39,458.42,{"symbol":5,"time":3454,"open":3455,"high":3456,"low":3457,"close":3458},"2024-03-21",451.05,456.64,448.21,455.87,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":3463,"close":3464},"2024-03-20",445.8,451.83,445.11,451.72,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3469,"close":2569},"2024-03-19",443.95,445.13,440.25,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3474,"close":3475},"2024-03-18",442.46,446.03,440.37,442.79,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3480,"close":3481},"2024-03-15",440.27,445.71,439.99,441.22,{"symbol":5,"time":3483,"open":3484,"high":1812,"low":3485,"close":3486},"2024-03-14",450.26,443.05,443.66,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3491,"close":3492},"2024-03-13",453.33,454.22,449.16,452.48,{"symbol":5,"time":3494,"open":3495,"high":3496,"low":3497,"close":3498},"2024-03-12",444.94,453.04,444.67,452.58,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":3504},"2024-03-11",443.68,445.92,439.51,443.9,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":3509,"close":3510},"2024-03-08",445.84,450.45,442.85,445.01,{"symbol":5,"time":3512,"open":3513,"high":3514,"low":3515,"close":3516},"2024-03-07",448.94,452.62,446.85,447.37,{"symbol":5,"time":3518,"open":3464,"high":3519,"low":3520,"close":3521},"2024-03-06",451.94,443.83,447.24,{"symbol":5,"time":3523,"open":3524,"high":2323,"low":3525,"close":3526},"2024-03-05",450.32,445.83,449.59,{"symbol":5,"time":3528,"open":3529,"high":3530,"low":3531,"close":3532},"2024-03-04",447.45,452.28,446.53,449.99,{"symbol":5,"time":3534,"open":2343,"high":3535,"low":3536,"close":3537},"2024-03-01",449.48,444.69,447.23,{"symbol":5,"time":3539,"open":3540,"high":3541,"low":3542,"close":3543},"2024-02-29",447.99,451.62,443.65,448.35,{"symbol":5,"time":3545,"open":3546,"high":1728,"low":3547,"close":3548},"2024-02-28",446.06,444.25,446.37,{"symbol":5,"time":3550,"open":3551,"high":2236,"low":3552,"close":3553},"2024-02-27",460.26,444.04,446.27,{"symbol":5,"time":3555,"open":1773,"high":2198,"low":3556,"close":3557},"2024-02-26",456.78,459,{"symbol":5,"time":3559,"open":1370,"high":3560,"low":3561,"close":3562},"2024-02-23",434.04,427.94,433.65,{"symbol":5,"time":3564,"open":2453,"high":3565,"low":3566,"close":3567},"2024-02-22",429.31,419.38,428.01,{"symbol":5,"time":3569,"open":3570,"high":3571,"low":3572,"close":3573},"2024-02-21",417.66,421.68,416.35,420.76,{"symbol":5,"time":3575,"open":3576,"high":2453,"low":3577,"close":1359},"2024-02-20",421.14,416.46,{"symbol":5,"time":3579,"open":3580,"high":3581,"low":3582,"close":3583},"2024-02-16",423.67,427.9,421.55,421.85,{"symbol":5,"time":3585,"open":3586,"high":3587,"low":3588,"close":3589},"2024-02-15",425.19,428.51,422.24,424.72,{"symbol":5,"time":3591,"open":3592,"high":3589,"low":3593,"close":2879},"2024-02-14",423.73,417.64,{"symbol":5,"time":3595,"open":1040,"high":2440,"low":3596,"close":3597},"2024-02-13",418.64,421.5,{"symbol":5,"time":3599,"open":3600,"high":1414,"low":3601,"close":3602},"2024-02-12",425.09,424.83,427.29,{"symbol":5,"time":3604,"open":1053,"high":3605,"low":3606,"close":3600},"2024-02-09",427.55,424.45,{"symbol":5,"time":3608,"open":3609,"high":3610,"low":3611,"close":3612},"2024-02-08",424.58,431.47,423.01,426.58,{"symbol":5,"time":3614,"open":3615,"high":3581,"low":3616,"close":3617},"2024-02-07",421.63,418.44,421.95,{"symbol":5,"time":3619,"open":3620,"high":1365,"low":3621,"close":3622},"2024-02-06",416.36,413.56,421.58,{"symbol":5,"time":3624,"open":2421,"high":3625,"low":3626,"close":3627},"2024-02-05",422.42,414.29,418.05,{"symbol":5,"time":3629,"open":3630,"high":3630,"low":3631,"close":3632},"2024-02-02",430.64,421.44,422.06,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3637,"close":3638},"2024-02-01",427.88,433.84,426.35,433.53,{"symbol":5,"time":3640,"open":3641,"high":3641,"low":3642,"close":3643},"2024-01-31",436.13,424.47,426.22,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3648,"close":3649},"2024-01-30",433.42,439.16,432.95,434.74,{"symbol":5,"time":3651,"open":3652,"high":3653,"low":3654,"close":3655},"2024-01-29",420.43,433.73,419.07,433.44,{"symbol":5,"time":3657,"open":3658,"high":3659,"low":1143,"close":3660},"2024-01-26",418.19,420.78,419.12,{"symbol":5,"time":3662,"open":3663,"high":3664,"low":3665,"close":3666},"2024-01-25",421,421.02,412.84,418.08,{"symbol":5,"time":3668,"open":3669,"high":3670,"low":3671,"close":2961},"2024-01-24",428.04,429.45,420.24,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":3676,"close":3677},"2024-01-23",428.93,430.76,423.62,425.71,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3682,"close":3567},"2024-01-22",426.77,430.38,425.32,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":1040,"close":3680},"2024-01-19",428.3,428.41,{"symbol":5,"time":3688,"open":3689,"high":2426,"low":3622,"close":2676},"2024-01-18",426.65,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3695},"2024-01-17",422.89,427.79,420.75,422.4,{"symbol":5,"time":3697,"open":3698,"high":2065,"low":1284,"close":3699},"2024-01-16",414.27,425.94,{"symbol":5,"time":3701,"open":3702,"high":3702,"low":3703,"close":3704},"2024-01-12",413.97,406.96,411.3,{"symbol":5,"time":3706,"open":3707,"high":3707,"low":3708,"close":3709},"2024-01-11",414.78,408.15,411.8,{"symbol":5,"time":3711,"open":3712,"high":3713,"low":3714,"close":3715},"2024-01-10",410.51,414.26,406.79,414.13,{"symbol":5,"time":3717,"open":3718,"high":3719,"low":3720,"close":2385},"2024-01-09",401.57,412.1,400.27,{"symbol":5,"time":3722,"open":3723,"high":3724,"low":3725,"close":3726},"2024-01-08",402.23,404.4,395.08,402.69,{"symbol":5,"time":3728,"open":3729,"high":3730,"low":3731,"close":3006},"2024-01-05",400.01,404.55,399.63,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":3736,"close":3737},"2024-01-04",400.88,404.95,399.42,401.27,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":3742,"close":3743},"2024-01-03",412.88,413.47,400.38,400.46,{"symbol":5,"time":3745,"open":3746,"high":3707,"low":3747,"close":2641},"2024-01-02",408.9,408.25,{"symbol":5,"time":3749,"open":3750,"high":3698,"low":3751,"close":3752},"2023-12-29",411.24,409.55,412.23,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":999,"close":3757},"2023-12-28",412.74,414,411.21,{"symbol":5,"time":3759,"open":959,"high":939,"low":3760,"close":3761},"2023-12-27",408.77,413.85,{"symbol":5,"time":3763,"open":3764,"high":779,"low":3764,"close":3765},"2023-12-26",408.46,411.34,{"symbol":5,"time":3767,"open":1008,"high":2723,"low":3768,"close":3769},"2023-12-22",407.87,409.84,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":904,"close":3774},"2023-12-21",406.51,409.6,408.8,{"symbol":5,"time":3776,"open":3777,"high":3757,"low":3778,"close":3779},"2023-12-20",406.55,403.07,403.25,{"symbol":5,"time":3781,"open":3782,"high":3783,"low":968,"close":3777},"2023-12-19",406,410.52,{"symbol":5,"time":3785,"open":3786,"high":3787,"low":3788,"close":3789},"2023-12-18",402.85,405.38,399.17,403.04,{"symbol":5,"time":3791,"open":3792,"high":3793,"low":3794,"close":3795},"2023-12-15",399.39,401.81,395.93,400.05,{"symbol":5,"time":3797,"open":3798,"high":1258,"low":3799,"close":3786},"2023-12-14",405,400.08,{"symbol":5,"time":3801,"open":816,"high":3802,"low":749,"close":3803},"2023-12-13",404.85,402.8,{"symbol":5,"time":3805,"open":3806,"high":911,"low":3807,"close":3808},"2023-12-12",398.99,393.97,396.81,{"symbol":5,"time":3810,"open":3811,"high":3812,"low":3813,"close":3814},"2023-12-11",393.01,399.14,392.62,397.48,{"symbol":5,"time":3816,"open":3817,"high":3818,"low":3819,"close":3820},"2023-12-08",400.77,401.7,392.52,394.9,{"symbol":5,"time":3822,"open":3823,"high":3824,"low":749,"close":2806},"2023-12-07",394.53,415.81,{"symbol":5,"time":3826,"open":3827,"high":3828,"low":3829,"close":3830},"2023-12-06",395.62,395.86,390.48,392.54,{"symbol":5,"time":3832,"open":1254,"high":3833,"low":3834,"close":3835},"2023-12-05",401.54,393.5,394.05,{"symbol":5,"time":3837,"open":3838,"high":1004,"low":3838,"close":780},"2023-12-04",395.28,{"symbol":5,"time":3840,"open":3841,"high":3842,"low":3843,"close":3844},"2023-12-01",392.87,397.6,388.87,397.18,{"symbol":5,"time":3846,"open":3847,"high":3848,"low":3849,"close":1265},"2023-11-30",388.67,394.74,386.88,{"symbol":5,"time":3851,"open":3852,"high":3841,"low":3853,"close":3854},"2023-11-29",390.98,387.51,388.86,{"symbol":5,"time":3856,"open":3857,"high":3858,"low":3859,"close":3860},"2023-11-28",387.07,388.76,383.05,388.27,{"symbol":5,"time":3862,"open":3863,"high":3864,"low":3865,"close":3857},"2023-11-27",370.71,389.23,370.18,{"symbol":5,"time":3867,"open":3868,"high":3869,"low":3870,"close":3871},"2023-11-24",368.71,371.14,367.24,370.32,{"symbol":5,"time":3873,"open":3874,"high":3875,"low":3876,"close":3877},"2023-11-22",369.95,372.58,368.64,369.49,{"symbol":5,"time":3879,"open":3880,"high":3881,"low":3882,"close":3883},"2023-11-21",367.84,371.16,367.8,369.31,{"symbol":5,"time":3885,"open":3886,"high":3886,"low":630,"close":3887},"2023-11-20",372.95,368.5,{"symbol":5,"time":3889,"open":3890,"high":3891,"low":3892,"close":3893},"2023-11-17",376.96,378.42,369.58,372.42,{"symbol":5,"time":3895,"open":3896,"high":3897,"low":3898,"close":3899},"2023-11-16",380.96,384.06,373.16,374.74,{"symbol":5,"time":3901,"open":3902,"high":3903,"low":872,"close":3904},"2023-11-15",382,386.51,381.43,{"symbol":5,"time":3906,"open":3907,"high":3908,"low":3909,"close":3910},"2023-11-14",379.52,385.2,379.35,382.41,{"symbol":5,"time":3912,"open":3913,"high":3913,"low":3914,"close":3915},"2023-11-13",376.82,369.32,374.55,{"symbol":5,"time":3917,"open":631,"high":3918,"low":3919,"close":3920},"2023-11-10",379.33,371.03,378.51,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":3926},"2023-11-09",372.65,374.57,367.67,369.69,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3931,"close":3932},"2023-11-08",373.36,377.27,366.58,371.84,{"symbol":5,"time":3934,"open":3935,"high":3936,"low":3935,"close":3937},"2023-11-07",367.2,373.54,371.7,{"symbol":5,"time":3939,"open":716,"high":3940,"low":3941,"close":3942},"2023-11-06",370.37,361.82,368.25,{"symbol":5,"time":3944,"open":3945,"high":3946,"low":3945,"close":3947},"2023-11-03",350.29,363.22,361.94,{"symbol":5,"time":3949,"open":3950,"high":3951,"low":3952,"close":3953},"2023-11-02",349,351.84,345.76,348.38,{"symbol":5,"time":3955,"open":3956,"high":3957,"low":3958,"close":3959},"2023-11-01",338.98,344.7,332.13,344.13,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":593,"close":3964},"2023-10-31",340.5,341.72,338.99,{"symbol":5,"time":3966,"open":222,"high":3967,"low":3968,"close":3969},"2023-10-30",343.37,334.28,338.71,{"symbol":5,"time":3971,"open":3972,"high":3972,"low":72,"close":3973},"2023-10-27",347.51,340.6,{"symbol":5,"time":3975,"open":3976,"high":3977,"low":3978,"close":3979},"2023-10-26",349.71,351.04,345.32,345.94,{"symbol":5,"time":3981,"open":3982,"high":3983,"low":3984,"close":120},"2023-10-25",353.82,354.55,347.94,{"symbol":5,"time":3986,"open":3987,"high":3988,"low":189,"close":3989},"2023-10-24",349.85,354.25,353.59,{"symbol":5,"time":3991,"open":3992,"high":3993,"low":3994,"close":3995},"2023-10-23",346,350.6,344.33,348.3,{"symbol":5,"time":3997,"open":3998,"high":3999,"low":4000,"close":4001},"2023-10-20",344.05,349.45,343.78,347.69,{"symbol":5,"time":4003,"open":4004,"high":4004,"low":4005,"close":4006},"2023-10-19",350.23,342.91,344.31,{"symbol":5,"time":4008,"open":4009,"high":226,"low":4010,"close":4011},"2023-10-18",349.3,344.48,345.12,{"symbol":5,"time":4013,"open":4014,"high":4015,"low":4016,"close":4017},"2023-10-17",350.06,355.72,348.51,350.49,{"symbol":5,"time":4019,"open":4020,"high":4021,"low":4010,"close":4022},"2023-10-16",349.32,352.03,351.68,{"symbol":5,"time":4024,"open":4025,"high":4026,"low":4025,"close":4027},"2023-10-13",345.35,359.76,346.81,{"symbol":5,"time":4029,"open":4030,"high":4031,"low":4032,"close":4033},"2023-10-12",359.6,369.37,347.21,350.17,{"symbol":5,"time":4035,"open":4036,"high":4037,"low":4038,"close":4039},"2023-10-11",356.12,359.47,352.65,354.05,{"symbol":5,"time":4041,"open":4042,"high":4043,"low":4044,"close":4045},"2023-10-10",351.92,358.63,349.59,355.6,{"symbol":5,"time":4047,"open":4048,"high":4049,"low":586,"close":4050},"2023-10-09",335.9,350.72,350.14,{"symbol":5,"time":4052,"open":4053,"high":4054,"low":4055,"close":4056},"2023-10-06",360.35,360.5,330.05,341.56,{"symbol":5,"time":4058,"open":4059,"high":4060,"low":4061,"close":4062},"2023-10-05",367.62,368.22,361.68,363.23,{"symbol":5,"time":4064,"open":4065,"high":3937,"low":4066,"close":4067},"2023-10-04",365.72,362.28,371,{"symbol":5,"time":4069,"open":4070,"high":4071,"low":4072,"close":4073},"2023-10-03",380.57,380.69,362.55,364.18,{"symbol":5,"time":4075,"open":4076,"high":4077,"low":4078,"close":4079},"2023-10-02",377.69,382.77,376.52,380.54,{"symbol":5,"time":4081,"open":4082,"high":4083,"low":4084,"close":4085},"2023-09-29",384.91,385.11,377.78,378.79,{"symbol":5,"time":4087,"open":4088,"high":4089,"low":4090,"close":4091},"2023-09-28",380.31,383.68,377.87,382.31,{"symbol":5,"time":4093,"open":4094,"high":4095,"low":4096,"close":4097},"2023-09-27",380.12,384.35,377.91,380.21,{"symbol":5,"time":4099,"open":4100,"high":4101,"low":4102,"close":4103},"2023-09-26",386.49,386.89,378.47,379.22,{"symbol":5,"time":4105,"open":4106,"high":879,"low":4106,"close":4107},"2023-09-25",378.36,383.11,{"symbol":5,"time":4109,"open":4110,"high":4111,"low":4112,"close":4113},"2023-09-22",379.31,383.45,376.36,381.35,{"symbol":5,"time":4115,"open":4116,"high":4116,"low":4117,"close":4118},"2023-09-21",382.5,375.79,378.05,[4120,4126,4131,4136,4141,4146,4151,4156,4161,4166,4171,4176,4181,4186,4190,4195,4200,4205,4210,4215,4220,4223,4228,4232,4237,4242,4247,4252,4257,4262,4267,4272,4277,4282,4287,4292,4297,4302,4307,4312,4317,4322,4327,4332,4337,4342,4347,4352,4357,4362,4367,4372,4377,4382,4386,4391,4395,4400,4405,4409,4413,4418,4423,4428,4433,4438,4443,4448,4453,4458,4463,4468,4472,4477,4482,4486,4491,4496,4500,4505,4510,4515,4520,4525,4530,4535,4539,4544,4549,4554,4558,4562,4567,4572,4576,4581,4586,4591,4596,4601,4606,4611,4616,4621,4626,4631,4636,4640,4645,4650,4655,4660,4665,4670,4675,4680,4685,4690,4695,4700,4705,4710,4715,4720,4725,4730,4735,4740,4745,4750,4755,4760,4765,4770,4775,4780,4785,4790,4795,4800,4805,4810,4815,4820,4825,4830,4835,4840,4845,4850,4855,4859,4864,4869,4874,4879,4884,4889,4894,4898,4903,4907,4912,4917,4922,4927,4932,4937,4941,4944,4949,4954,4958,4962,4965,4969,4973,4978,4981,4986,4991,4996,5001,5005,5010,5015,5019,5023,5027,5032,5037,5042,5046,5051,5055,5060,5065,5070,5075,5080,5084,5089,5094,5099,5104,5109,5114,5119,5124,5128,5132,5137,5140,5145,5150,5155,5160,5164,5166,5170,5175,5180,5184,5189,5193,5198,5203,5208,5211,5216,5221,5226,5231,5234,5239,5244,5249,5253,5258,5262,5267,5271,5276,5281,5286,5291,5296,5301,5306,5310,5314,5318,5323,5328,5333,5338,5343,5348,5353,5358,5363,5367,5372,5377,5382,5387,5391],{"symbol":4121,"time":17,"open":4122,"high":4123,"low":4124,"close":4125},"SPY",761.31,762,757.97,761.69,{"symbol":4121,"time":23,"open":4127,"high":4128,"low":4129,"close":4130},763.15,763.57,759.96,762.6,{"symbol":4121,"time":29,"open":4132,"high":4133,"low":4134,"close":4135},759.5,761.67,749.6,754.05,{"symbol":4121,"time":35,"open":4137,"high":4138,"low":4139,"close":4140},760.12,760.35,756.15,757.39,{"symbol":4121,"time":40,"open":4142,"high":4143,"low":4144,"close":4145},759,763.52,757.93,760.88,{"symbol":4121,"time":45,"open":4147,"high":4148,"low":4149,"close":4150},764.72,766.38,763.6,764.29,{"symbol":4121,"time":51,"open":4152,"high":4153,"low":4154,"close":4155},758.03,760.11,756.64,757.83,{"symbol":4121,"time":57,"open":4157,"high":4158,"low":4159,"close":4160},764.08,764.47,760.94,762.4,{"symbol":4121,"time":63,"open":4162,"high":4163,"low":4164,"close":4165},769.07,769.7,765.14,765.96,{"symbol":4121,"time":69,"open":4167,"high":4168,"low":4169,"close":4170},772.01,772.87,769,770.19,{"symbol":4121,"time":75,"open":4172,"high":4173,"low":4174,"close":4175},767.9,774.03,767.45,773.17,{"symbol":4121,"time":81,"open":4177,"high":4178,"low":4179,"close":4180},762.45,766.43,761.73,765.16,{"symbol":4121,"time":87,"open":4182,"high":4183,"low":4184,"close":4185},762.01,764.67,759.48,761.78,{"symbol":4121,"time":93,"open":4187,"high":4188,"low":4147,"close":4189},767.33,768,767.05,{"symbol":4121,"time":99,"open":4191,"high":4192,"low":4193,"close":4194},771.76,775.3,768.31,769.35,{"symbol":4121,"time":105,"open":4196,"high":4197,"low":4198,"close":4199},768.5,772.36,767.16,771.1,{"symbol":4121,"time":111,"open":4201,"high":4202,"low":4203,"close":4204},764.73,767.35,763.93,766.08,{"symbol":4121,"time":117,"open":4206,"high":4207,"low":4208,"close":4209},766.16,766.78,763.05,765.91,{"symbol":4121,"time":122,"open":4211,"high":4212,"low":4213,"close":4214},764.78,765.22,762.08,763.47,{"symbol":4121,"time":127,"open":4216,"high":4217,"low":4218,"close":4219},766.05,767.85,764.17,765.72,{"symbol":4121,"time":133,"open":4165,"high":4221,"low":4222,"close":4130},768.15,762.04,{"symbol":4121,"time":139,"open":4224,"high":4225,"low":4226,"close":4227},770.36,772.47,768.1,769.06,{"symbol":4121,"time":145,"open":4229,"high":4230,"low":4231,"close":4174},768.7,769.5,766.92,{"symbol":4121,"time":151,"open":4233,"high":4234,"low":4235,"close":4236},776.18,776.78,772.51,772.67,{"symbol":4121,"time":157,"open":4238,"high":4239,"low":4240,"close":4241},778.54,778.8,775.43,776.34,{"symbol":4121,"time":163,"open":4243,"high":4244,"low":4245,"close":4246},774.87,779.37,774.11,777.88,{"symbol":4121,"time":169,"open":4248,"high":4249,"low":4250,"close":4251},774.71,774.9,771.28,772.49,{"symbol":4121,"time":175,"open":4253,"high":4254,"low":4255,"close":4256},774.53,774.61,769.2,770.56,{"symbol":4121,"time":180,"open":4258,"high":4259,"low":4260,"close":4261},772.6,775.05,771.62,773.03,{"symbol":4121,"time":186,"open":4263,"high":4264,"low":4265,"close":4266},771.02,773.92,769.61,773.26,{"symbol":4121,"time":192,"open":4268,"high":4269,"low":4270,"close":4271},770.21,771.82,767.46,768.56,{"symbol":4121,"time":197,"open":4273,"high":4274,"low":4275,"close":4276},775.85,776.85,769.51,769.79,{"symbol":4121,"time":203,"open":4278,"high":4279,"low":4280,"close":4281},760.63,773.41,760.52,771.33,{"symbol":4121,"time":209,"open":4283,"high":4284,"low":4285,"close":4286},749.44,758.58,748.8,757.67,{"symbol":4121,"time":214,"open":4288,"high":4289,"low":4290,"close":4291},744.68,748.9,737.68,747.03,{"symbol":4121,"time":219,"open":4293,"high":4294,"low":4295,"close":4296},736.05,742.45,734.59,741.69,{"symbol":4121,"time":225,"open":4298,"high":4299,"low":4300,"close":4301},739.97,742.68,729.1,729.46,{"symbol":4121,"time":231,"open":4303,"high":4304,"low":4305,"close":4306},739.19,742.79,735.98,740.86,{"symbol":4121,"time":237,"open":4308,"high":4309,"low":4310,"close":4311},744.91,745.53,735.87,739.09,{"symbol":4121,"time":242,"open":4313,"high":4314,"low":4315,"close":4316},738.51,743.72,737.29,738.93,{"symbol":4121,"time":247,"open":4318,"high":4319,"low":4320,"close":4321},739.37,742.56,735.21,738.18,{"symbol":4121,"time":253,"open":4323,"high":4324,"low":4325,"close":4326},746.62,750.02,746.37,747.41,{"symbol":4121,"time":258,"open":4328,"high":4329,"low":4330,"close":4331},746.29,749.04,744.18,748.28,{"symbol":4121,"time":264,"open":4333,"high":4334,"low":4335,"close":4336},747.06,748.73,741.51,742.09,{"symbol":4121,"time":269,"open":4338,"high":4339,"low":4340,"close":4341},742.08,747.29,740.8,743.29,{"symbol":4121,"time":275,"open":4343,"high":4344,"low":4345,"close":4346},752.76,754.57,747.88,750.72,{"symbol":4121,"time":281,"open":4348,"high":4349,"low":4350,"close":4351},754.24,755.58,750.2,754.81,{"symbol":4121,"time":287,"open":4353,"high":4354,"low":4355,"close":4356},750.91,753.34,748.66,751.83,{"symbol":4121,"time":293,"open":4358,"high":4359,"low":4360,"close":4361},752.47,753.91,748,749.17,{"symbol":4121,"time":297,"open":4363,"high":4364,"low":4365,"close":4366},752.05,755.42,748.1,754.95,{"symbol":4121,"time":303,"open":4368,"high":4369,"low":4370,"close":4371},747.35,751.97,745.59,751.71,{"symbol":4121,"time":309,"open":4373,"high":4374,"low":4375,"close":4376},743.16,746.15,739.51,745.4,{"symbol":4121,"time":315,"open":4378,"high":4379,"low":4380,"close":4381},750.22,750.96,745.21,747.71,{"symbol":4121,"time":320,"open":4383,"high":4384,"low":4326,"close":4385},748.74,752.41,751.28,{"symbol":4121,"time":326,"open":4387,"high":4388,"low":4389,"close":4390},747.4,751.31,740.03,744.78,{"symbol":4121,"time":332,"open":4392,"high":4283,"low":4393,"close":4394},745,742.38,745.76,{"symbol":4121,"time":338,"open":4396,"high":4397,"low":4398,"close":4399},741.29,748.02,740.89,746.77,{"symbol":4121,"time":344,"open":4401,"high":4402,"low":4403,"close":4404},736.53,741.56,732.09,741,{"symbol":4121,"time":350,"open":4406,"high":4401,"low":4407,"close":4408},728.95,716.58,728.99,{"symbol":4121,"time":356,"open":4410,"high":4318,"low":4411,"close":4412},738.91,729.6,734.3,{"symbol":4121,"time":362,"open":4414,"high":4415,"low":4416,"close":4417},735.17,739.95,730.84,733.24,{"symbol":4121,"time":368,"open":4419,"high":4420,"low":4421,"close":4422},733.81,739.63,732.3,733.58,{"symbol":4121,"time":374,"open":4424,"high":4425,"low":4426,"close":4427},747.7,750.18,743.13,744.39,{"symbol":4121,"time":380,"open":4429,"high":4430,"low":4431,"close":4432},747.76,748.23,743.86,746.74,{"symbol":4121,"time":385,"open":4434,"high":4435,"low":4436,"close":4437},751.29,752.15,739.22,740.96,{"symbol":4121,"time":391,"open":4439,"high":4440,"low":4441,"close":4442},754.55,755.44,749.88,750.33,{"symbol":4121,"time":397,"open":4444,"high":4445,"low":4446,"close":4447},751.85,756.68,751.76,754.83,{"symbol":4121,"time":403,"open":4449,"high":4450,"low":4451,"close":4452},740.71,744.44,735.03,741.75,{"symbol":4121,"time":409,"open":4454,"high":4455,"low":4456,"close":4457},728.76,740,724.41,737.76,{"symbol":4121,"time":415,"open":4459,"high":4460,"low":4461,"close":4462},733.39,738.38,725.33,725.43,{"symbol":4121,"time":421,"open":4464,"high":4465,"low":4466,"close":4467},743.63,746.9,722.59,737.05,{"symbol":4121,"time":427,"open":4469,"high":4470,"low":4471,"close":4436},743.36,745.34,738.19,{"symbol":4121,"time":432,"open":4473,"high":4474,"low":4475,"close":4476},752.31,752.82,735.53,737.55,{"symbol":4121,"time":438,"open":4478,"high":4479,"low":4480,"close":4481},752.1,758.31,751.47,757.09,{"symbol":4121,"time":444,"open":4483,"high":4484,"low":4485,"close":4348},758.15,758.8,753.57,{"symbol":4121,"time":449,"open":4487,"high":4488,"low":4489,"close":4490},757.03,760.4,756.75,759.57,{"symbol":4121,"time":455,"open":4492,"high":4493,"low":4494,"close":4495},755.36,760.28,754.69,758.54,{"symbol":4121,"time":461,"open":4497,"high":4498,"low":4494,"close":4499},755.9,758.08,756.48,{"symbol":4121,"time":467,"open":4501,"high":4502,"low":4503,"close":4504},750.25,755.15,749.23,754.6,{"symbol":4121,"time":473,"open":4506,"high":4507,"low":4508,"close":4509},750.88,751.38,748.22,750.46,{"symbol":4121,"time":478,"open":4511,"high":4512,"low":4513,"close":4514},750.01,752.13,748.37,750.59,{"symbol":4121,"time":482,"open":4516,"high":4517,"low":4518,"close":4519},746.24,748.94,744.48,745.64,{"symbol":4121,"time":486,"open":4521,"high":4522,"low":4523,"close":4524},738.64,744.87,737.03,742.72,{"symbol":4121,"time":492,"open":4526,"high":4527,"low":4528,"close":4529},735.71,741.87,733.89,741.25,{"symbol":4121,"time":498,"open":4531,"high":4532,"low":4533,"close":4534},734.78,737.65,731.53,733.73,{"symbol":4121,"time":504,"open":4536,"high":4537,"low":4459,"close":4538},739.83,741.42,738.65,{"symbol":4121,"time":510,"open":4540,"high":4541,"low":4542,"close":4543},741.79,743.46,737.96,739.17,{"symbol":4121,"time":516,"open":4545,"high":4546,"low":4547,"close":4548},743.65,749.53,743.56,748.17,{"symbol":4121,"time":521,"open":4550,"high":4551,"low":4552,"close":4553},738.47,743.91,735.47,742.31,{"symbol":4121,"time":526,"open":4555,"high":4556,"low":4557,"close":4321},736.89,738.84,731.83,{"symbol":4121,"time":532,"open":4559,"high":4560,"low":4559,"close":4561},736.45,740.79,739.3,{"symbol":4121,"time":538,"open":4563,"high":4564,"low":4565,"close":4566},734.93,738.08,734.57,737.62,{"symbol":4121,"time":544,"open":4568,"high":4569,"low":4570,"close":4571},735.05,736.13,729.75,731.58,{"symbol":4121,"time":549,"open":4573,"high":4295,"low":4574,"close":4575},728.16,727.82,733.83,{"symbol":4121,"time":554,"open":4577,"high":4578,"low":4579,"close":4580},721.77,725.04,721.49,723.77,{"symbol":4121,"time":560,"open":4582,"high":4583,"low":4584,"close":4585},720.07,722.12,714.99,718.01,{"symbol":4121,"time":566,"open":4587,"high":4588,"low":4589,"close":4590},721.25,724.87,720.47,720.65,{"symbol":4121,"time":572,"open":4592,"high":4593,"low":4594,"close":4595},714.63,719.79,710.45,718.66,{"symbol":4121,"time":578,"open":4597,"high":4598,"low":4599,"close":4600},711,712.2,708.37,711.58,{"symbol":4121,"time":583,"open":4602,"high":4603,"low":4604,"close":4605},711.82,712.88,709.25,711.69,{"symbol":4121,"time":589,"open":4607,"high":4608,"low":4609,"close":4610},713.17,715.63,712.3,715.17,{"symbol":4121,"time":595,"open":4612,"high":4613,"low":4614,"close":4615},710.75,714.47,709.01,713.94,{"symbol":4121,"time":601,"open":4617,"high":4618,"low":4619,"close":4620},709.5,712.36,702.28,708.45,{"symbol":4121,"time":607,"open":4622,"high":4623,"low":4624,"close":4625},709.15,711.45,708.22,711.21,{"symbol":4121,"time":613,"open":4627,"high":4628,"low":4629,"close":4630},710.28,711.28,702.64,704.08,{"symbol":4121,"time":619,"open":4632,"high":4633,"low":4634,"close":4635},708.78,709.91,706.14,708.72,{"symbol":4121,"time":624,"open":4634,"high":4637,"low":4638,"close":4639},712.39,705.76,710.14,{"symbol":4121,"time":629,"open":4641,"high":4642,"low":4643,"close":4644},701.06,702.78,698.53,701.66,{"symbol":4121,"time":634,"open":4646,"high":4647,"low":4648,"close":4649},695.26,700.28,694.2,699.94,{"symbol":4121,"time":639,"open":4651,"high":4652,"low":4653,"close":4654},687.69,694.58,687.66,694.46,{"symbol":4121,"time":643,"open":4656,"high":4657,"low":4658,"close":4659},677.41,686.3,676.58,686.1,{"symbol":4121,"time":649,"open":4661,"high":4662,"low":4663,"close":4664},681.32,682.03,678.45,679.46,{"symbol":4121,"time":655,"open":4666,"high":4667,"low":4668,"close":4669},674.84,681.16,673.77,679.91,{"symbol":4121,"time":660,"open":4671,"high":4672,"low":4673,"close":4674},676.39,677.08,671.46,676.01,{"symbol":4121,"time":666,"open":4676,"high":4677,"low":4678,"close":4679},656.65,659.61,651.06,659.22,{"symbol":4121,"time":672,"open":4681,"high":4682,"low":4683,"close":4684},655.86,659.72,655.52,658.93,{"symbol":4121,"time":678,"open":4686,"high":4687,"low":4688,"close":4689},646.42,658.2,645.11,655.83,{"symbol":4121,"time":684,"open":4691,"high":4692,"low":4693,"close":4694},653.9,658.52,653,655.24,{"symbol":4121,"time":690,"open":4696,"high":4697,"low":4698,"close":4699},638.94,651.54,637.98,650.34,{"symbol":4121,"time":696,"open":4701,"high":4702,"low":4703,"close":4704},640.11,640.37,629.28,631.97,{"symbol":4121,"time":702,"open":4706,"high":4707,"low":4708,"close":4709},642.5,642.66,633.11,634.09,{"symbol":4121,"time":706,"open":4711,"high":4712,"low":4713,"close":4714},652.06,654.85,644.82,645.09,{"symbol":4121,"time":712,"open":4716,"high":4717,"low":4718,"close":4719},658.67,660.89,654.24,656.82,{"symbol":4121,"time":718,"open":4721,"high":4722,"low":4723,"close":4724},651.32,657.03,649.88,653.18,{"symbol":4121,"time":724,"open":4726,"high":4727,"low":4728,"close":4729},658.07,662.62,653.94,655.38,{"symbol":4121,"time":730,"open":4731,"high":4732,"low":4733,"close":4734},656.51,656.69,644.72,648.57,{"symbol":4121,"time":736,"open":4736,"high":4737,"low":4738,"close":4739},656.97,662.98,655.17,659.8,{"symbol":4121,"time":742,"open":4741,"high":4742,"low":4743,"close":4744},668.36,669.72,661.19,661.43,{"symbol":4121,"time":748,"open":4746,"high":4747,"low":4748,"close":4749},672.39,674.44,669.7,670.79,{"symbol":4121,"time":754,"open":4751,"high":4752,"low":4753,"close":4754},668.38,672.07,667.12,669.03,{"symbol":4121,"time":760,"open":4756,"high":4757,"low":4758,"close":4759},669.27,672.34,661.36,662.29,{"symbol":4121,"time":765,"open":4761,"high":4762,"low":4763,"close":4764},671.16,671.65,665.87,666.06,{"symbol":4121,"time":771,"open":4766,"high":4767,"low":4768,"close":4769},677.58,680.08,673.34,676.33,{"symbol":4121,"time":777,"open":4771,"high":4772,"low":4773,"close":4774},677.72,683.36,674.76,677.18,{"symbol":4121,"time":783,"open":4776,"high":4777,"low":4778,"close":4779},666.39,679.92,662.39,678.27,{"symbol":4121,"time":789,"open":4781,"high":4782,"low":4783,"close":4784},673.41,676.11,669.76,672.38,{"symbol":4121,"time":795,"open":4786,"high":4787,"low":4788,"close":4789},682.08,685.53,675.61,681.31,{"symbol":4121,"time":801,"open":4791,"high":4792,"low":4793,"close":4794},681.63,687.09,679.62,685.13,{"symbol":4121,"time":807,"open":4796,"high":4797,"low":4798,"close":4799},675.06,682.61,669.66,680.33,{"symbol":4121,"time":813,"open":4801,"high":4802,"low":4803,"close":4804},678.7,688.62,678.02,686.38,{"symbol":4121,"time":819,"open":4806,"high":4807,"low":4808,"close":4809},683.09,686.86,681.64,685.99,{"symbol":4121,"time":825,"open":4811,"high":4812,"low":4813,"close":4814},693.28,693.3,684.35,689.3,{"symbol":4121,"time":830,"open":4816,"high":4817,"low":4818,"close":4819},690.18,693.68,690.1,693.15,{"symbol":4121,"time":835,"open":4821,"high":4822,"low":4823,"close":4824},681.9,688.35,680,687.35,{"symbol":4121,"time":841,"open":4826,"high":4827,"low":4828,"close":4829},687.83,690,680.37,682.39,{"symbol":4121,"time":847,"open":4831,"high":4832,"low":4833,"close":4834},682.32,690.06,681.73,689.43,{"symbol":4121,"time":853,"open":4836,"high":4837,"low":4838,"close":4839},683.84,686.18,681.55,684.48,{"symbol":4121,"time":859,"open":4841,"high":4842,"low":4843,"close":4844},684.02,689.15,682.83,686.29,{"symbol":4121,"time":865,"open":4846,"high":4847,"low":4848,"close":4849},680.14,684.94,675.78,682.85,{"symbol":4121,"time":871,"open":4851,"high":4852,"low":4853,"close":4854},681.69,686.28,677.52,681.75,{"symbol":4121,"time":877,"open":4856,"high":4857,"low":4828,"close":4858},694.24,695.35,681.27,{"symbol":4121,"time":883,"open":4860,"high":4861,"low":4862,"close":4863},696.39,697.14,689.18,691.96,{"symbol":4121,"time":889,"open":4865,"high":4866,"low":4867,"close":4868},694.95,696.54,691.66,692.12,{"symbol":4121,"time":895,"open":4870,"high":4871,"low":4872,"close":4873},689.42,695.87,688.34,693.95,{"symbol":4121,"time":899,"open":4875,"high":4876,"low":4877,"close":4878},681.46,692.31,680.85,690.62,{"symbol":4121,"time":903,"open":4880,"high":4881,"low":4882,"close":4883},680.94,683.69,675.79,677.62,{"symbol":4121,"time":908,"open":4885,"high":4886,"low":4887,"close":4888},690.35,691.45,681.76,686.19,{"symbol":4121,"time":914,"open":4890,"high":4891,"low":4892,"close":4893},696.21,696.96,684.03,689.53,{"symbol":4121,"time":920,"open":4895,"high":4896,"low":4870,"close":4897},689.58,696.93,695.41,{"symbol":4121,"time":926,"open":4899,"high":4900,"low":4901,"close":4902},691.79,694.21,687.12,691.97,{"symbol":4121,"time":932,"open":4860,"high":4904,"low":4905,"close":4906},697.06,684.83,694.04,{"symbol":4121,"time":938,"open":4908,"high":4909,"low":4910,"close":4911},697.05,697.84,693.94,695.42,{"symbol":4121,"time":944,"open":4913,"high":4914,"low":4915,"close":4916},694.18,696.53,693.57,695.49,{"symbol":4121,"time":950,"open":4918,"high":4919,"low":4920,"close":4921},690.49,694.13,689.92,692.73,{"symbol":4121,"time":956,"open":4923,"high":4924,"low":4925,"close":4926},688.15,690.96,687.16,689.23,{"symbol":4121,"time":961,"open":4928,"high":4929,"low":4930,"close":4931},689.85,691.13,686.92,688.98,{"symbol":4121,"time":966,"open":4933,"high":4934,"low":4935,"close":4936},679.65,688.74,678.13,685.4,{"symbol":4121,"time":972,"open":4938,"high":4939,"low":4940,"close":4766},681.49,684.77,676.57,{"symbol":4121,"time":978,"open":4942,"high":4943,"low":4818,"close":4867},693.66,694.25,{"symbol":4121,"time":983,"open":4945,"high":4946,"low":4947,"close":4948},694.57,695.45,691.25,692.24,{"symbol":4121,"time":989,"open":4950,"high":4951,"low":4952,"close":4953},691,691.72,686.04,690.36,{"symbol":4121,"time":995,"open":4916,"high":4955,"low":4956,"close":4957},696.09,691.35,693.77,{"symbol":4121,"time":1001,"open":4959,"high":4955,"low":4960,"close":4961},690.68,690.63,695.16,{"symbol":4121,"time":1007,"open":4960,"high":4963,"low":4862,"close":4964},695.31,694.07,{"symbol":4121,"time":1012,"open":4966,"high":4878,"low":4967,"close":4968},688.82,687.49,689.51,{"symbol":4121,"time":1018,"open":4970,"high":4971,"low":4972,"close":4895},692.19,693.96,689.32,{"symbol":4121,"time":1023,"open":4974,"high":4975,"low":4976,"close":4977},687.93,692.32,687.78,691.81,{"symbol":4121,"time":1028,"open":4979,"high":4834,"low":4804,"close":4980},686.54,687.72,{"symbol":4121,"time":1034,"open":4982,"high":4983,"low":4984,"close":4985},685.71,686.87,679.82,683.17,{"symbol":4121,"time":1039,"open":4987,"high":4988,"low":4989,"close":4990},687.14,687.36,681.71,681.92,{"symbol":4121,"time":1045,"open":4992,"high":4993,"low":4994,"close":4995},687.45,688.56,686.58,687.01,{"symbol":4121,"time":1051,"open":4997,"high":4998,"low":4999,"close":5000},687.54,689.2,686.07,687.85,{"symbol":4121,"time":1057,"open":5002,"high":4867,"low":5003,"close":5004},690.64,689.27,690.31,{"symbol":4121,"time":1063,"open":5006,"high":5007,"low":5008,"close":5009},687.95,690.83,687.8,690.38,{"symbol":4121,"time":1069,"open":5011,"high":5012,"low":5013,"close":5014},683.92,688.2,683.87,687.96,{"symbol":4121,"time":1075,"open":5016,"high":5017,"low":5018,"close":4905},683.94,685.36,680.59,{"symbol":4121,"time":1081,"open":5020,"high":5021,"low":5022,"close":5018},676.59,681.09,676.47,{"symbol":4121,"time":1087,"open":5024,"high":5025,"low":5026,"close":5022},677.6,680.74,674.9,{"symbol":4121,"time":1093,"open":5028,"high":5029,"low":5030,"close":5031},679.89,680.44,671.2,671.4,{"symbol":4121,"time":1099,"open":5033,"high":5034,"low":5035,"close":5036},679.23,681.08,674.98,678.87,{"symbol":4121,"time":1105,"open":5038,"high":5039,"low":5040,"close":5041},685.74,685.76,679.25,680.73,{"symbol":4121,"time":1110,"open":5043,"high":5044,"low":5045,"close":4887},688.17,688.88,679.17,{"symbol":4121,"time":1116,"open":5047,"high":5048,"low":5049,"close":5050},685.14,689.25,682.17,689.17,{"symbol":4121,"time":1122,"open":5052,"high":5053,"low":4789,"close":5054},682.56,688.97,687.57,{"symbol":4121,"time":1128,"open":5056,"high":5057,"low":5058,"close":5059},683.15,685.39,682.59,683.04,{"symbol":4121,"time":1134,"open":5061,"high":5062,"low":5063,"close":5064},686.59,686.64,681.57,683.63,{"symbol":4121,"time":1140,"open":5066,"high":5067,"low":5068,"close":5069},685.47,688.39,684.58,685.69,{"symbol":4121,"time":1145,"open":5071,"high":5072,"low":5073,"close":5074},685.3,685.37,681.34,684.39,{"symbol":4121,"time":1151,"open":5076,"high":5077,"low":5078,"close":5079},680.57,684.91,679.69,683.89,{"symbol":4121,"time":1156,"open":4990,"high":5081,"low":5082,"close":5083},683.82,679.33,681.53,{"symbol":4121,"time":1162,"open":5085,"high":5086,"low":5087,"close":5088},678.81,682.99,678.74,680.27,{"symbol":4121,"time":1168,"open":5090,"high":5091,"low":5092,"close":5093},680.86,683.67,680.5,683.39,{"symbol":4121,"time":1174,"open":5095,"high":5096,"low":5097,"close":5098},677.63,681.7,676.72,679.68,{"symbol":4121,"time":1180,"open":5100,"high":5101,"low":5102,"close":5103},668.63,676.21,664.48,675.02,{"symbol":4121,"time":1184,"open":5105,"high":5106,"low":5107,"close":5108},662.69,670.06,661.59,668.73,{"symbol":4121,"time":1189,"open":5110,"high":5111,"low":5112,"close":5113},655.05,664.55,650.85,659.03,{"symbol":4121,"time":1195,"open":5115,"high":5116,"low":5117,"close":5118},672.91,675.56,651.89,652.53,{"symbol":4121,"time":1201,"open":5120,"high":5121,"low":5122,"close":5123},660.78,667.34,658.75,662.63,{"symbol":4121,"time":1207,"open":5125,"high":5126,"low":4681,"close":5127},662.1,665.12,660.08,{"symbol":4121,"time":1211,"open":4748,"high":5129,"low":5130,"close":5131},673.71,662.17,665.67,{"symbol":4121,"time":1217,"open":5133,"high":5134,"low":5135,"close":5136},665.38,675.66,663.27,671.93,{"symbol":4121,"time":1223,"open":5092,"high":5090,"low":5138,"close":5139},670.52,672.04,{"symbol":4121,"time":1227,"open":5141,"high":5142,"low":5143,"close":5144},684.79,684.96,680.95,683.38,{"symbol":4121,"time":1231,"open":5146,"high":5147,"low":5148,"close":5149},679.95,683.57,678.73,683,{"symbol":4121,"time":1237,"open":5151,"high":5152,"low":5153,"close":5154},677.24,682.18,675.03,681.44,{"symbol":4121,"time":1241,"open":5156,"high":5157,"low":5158,"close":5159},667.91,671.08,661.21,670.97,{"symbol":4121,"time":1245,"open":5022,"high":5161,"low":5162,"close":5163},677.38,668.72,670.31,{"symbol":4121,"time":1251,"open":5035,"high":5090,"low":5165,"close":4766},674.17,{"symbol":4121,"time":1257,"open":4782,"high":5167,"low":5168,"close":5169},679.96,674.58,675.24,{"symbol":4121,"time":1262,"open":5171,"high":5172,"low":5173,"close":5174},685.67,685.8,679.94,683.34,{"symbol":4121,"time":1268,"open":5176,"high":5177,"low":5178,"close":5179},685.04,685.08,679.24,682.06,{"symbol":4121,"time":1272,"open":5181,"high":5182,"low":5183,"close":5183},683.9,685.94,679.83,{"symbol":4121,"time":1277,"open":5185,"high":5186,"low":5187,"close":5188},688.72,689.7,682.87,687.39,{"symbol":4121,"time":1283,"open":5190,"high":5191,"low":4905,"close":5192},687.05,688.91,687.06,{"symbol":4121,"time":1289,"open":5194,"high":5195,"low":5196,"close":5197},682.73,685.54,682.12,685.24,{"symbol":4121,"time":1295,"open":5199,"high":5200,"low":5201,"close":5202},676.46,678.47,675.65,677.25,{"symbol":4121,"time":1301,"open":5204,"high":5205,"low":5206,"close":5207},668.12,672.71,667.8,671.76,{"symbol":4121,"time":1307,"open":5209,"high":5209,"low":5210,"close":5206},672,663.3,{"symbol":4121,"time":1312,"open":5212,"high":5213,"low":5214,"close":5215},671.44,672.99,669.98,671.29,{"symbol":4121,"time":1318,"open":5217,"high":5218,"low":5219,"close":5220},667.32,672.21,667.27,671.3,{"symbol":4121,"time":1322,"open":5222,"high":5223,"low":5224,"close":5225},659.5,665.76,658.14,664.39,{"symbol":4121,"time":1328,"open":5227,"high":5228,"low":5229,"close":5230},666.82,668.71,657.11,660.64,{"symbol":4121,"time":1333,"open":5227,"high":5232,"low":4684,"close":5233},670.23,665.17,{"symbol":4121,"time":1339,"open":5235,"high":5236,"low":5237,"close":5238},657.17,665.83,653.17,662.23,{"symbol":4121,"time":1343,"open":5240,"high":5241,"low":5242,"close":5243},660.65,665.13,659.77,663.04,{"symbol":4121,"time":1349,"open":5245,"high":5246,"low":5247,"close":5248},672.13,673.95,652.84,653.02,{"symbol":4121,"time":1353,"open":5250,"high":5251,"low":5252,"close":4761},673.53,673.94,669.21,{"symbol":4121,"time":1357,"open":5254,"high":5255,"low":5256,"close":5257},670.25,673.21,669.42,673.11,{"symbol":4121,"time":1363,"open":5259,"high":5213,"low":5260,"close":5261},672.54,667.67,669.12,{"symbol":4121,"time":1369,"open":5263,"high":5264,"low":5265,"close":5266},671.62,672.51,669.46,671.61,{"symbol":4121,"time":1374,"open":5268,"high":5269,"low":5270,"close":5252},669.99,672.68,668.16,{"symbol":4121,"time":1379,"open":5272,"high":5273,"low":5274,"close":5275},670.45,670.57,666.78,669.22,{"symbol":4121,"time":1384,"open":5277,"high":5278,"low":5279,"close":5280},663.17,669.37,663.06,668.45,{"symbol":4121,"time":1390,"open":5282,"high":5283,"low":5284,"close":5285},662.93,666.65,661.61,666.18,{"symbol":4121,"time":1396,"open":5287,"high":5288,"low":5289,"close":5290},664.36,665.28,661.86,663.68,{"symbol":4121,"time":1401,"open":5292,"high":5293,"low":5294,"close":5295},659.51,662.37,657.88,661.82,{"symbol":4121,"time":1407,"open":5297,"high":5298,"low":5299,"close":5300},657.94,659.41,654.41,658.05,{"symbol":4121,"time":1413,"open":5302,"high":5303,"low":5304,"close":5305},664.51,664.61,659.67,661.1,{"symbol":4121,"time":1418,"open":5307,"high":5121,"low":5308,"close":5309},666.72,661.98,663.21,{"symbol":4121,"time":1421,"open":5311,"high":5312,"low":5130,"close":5313},662.2,667.29,666.84,{"symbol":4121,"time":1427,"open":5315,"high":5111,"low":5316,"close":5317},662.33,660.37,663.7,{"symbol":4121,"time":1431,"open":5319,"high":5320,"low":5321,"close":5322},661.89,664.89,660.27,662.26,{"symbol":4121,"time":1436,"open":5324,"high":5325,"low":5326,"close":5327},660.01,661.72,654.3,659.18,{"symbol":4121,"time":1442,"open":5329,"high":5330,"low":5331,"close":5332},661.47,661.78,659.21,660,{"symbol":4121,"time":1448,"open":5334,"high":5335,"low":5336,"close":5337},659.64,661.04,659.34,660.91,{"symbol":4121,"time":1454,"open":5339,"high":5340,"low":5341,"close":5342},657.6,659.11,656.9,657.41,{"symbol":4121,"time":1460,"open":5344,"high":5345,"low":5346,"close":5347},654.18,658.33,653.59,657.63,{"symbol":4121,"time":1466,"open":5349,"high":5350,"low":5351,"close":5352},653.62,654.55,650.63,652.21,{"symbol":4121,"time":1472,"open":5354,"high":5355,"low":5356,"close":5357},648.97,650.86,647.22,650.33,{"symbol":4121,"time":1478,"open":5359,"high":5360,"low":5361,"close":5362},648.62,649.84,647.23,648.83,{"symbol":4121,"time":1484,"open":5364,"high":5352,"low":5365,"close":5366},651.48,643.33,647.24,{"symbol":4121,"time":1490,"open":5368,"high":5369,"low":5370,"close":5371},644.42,649.15,643.51,649.12,{"symbol":4121,"time":1496,"open":5373,"high":5374,"low":5375,"close":5376},642.67,644.21,640.46,643.74,{"symbol":4121,"time":1501,"open":5378,"high":5379,"low":5380,"close":5381},637.5,640.49,634.92,640.27,{"symbol":4121,"time":1506,"open":5383,"high":5384,"low":5385,"close":5386},647.47,647.84,643.14,645.05,{"symbol":4121,"time":1511,"open":5366,"high":5388,"low":5389,"close":5390},649.48,645.34,648.92,{"symbol":4121,"time":1517,"open":5392,"high":5393,"low":5368,"close":5394},644.57,647.37,646.63,[5396,5402,5405,5408,5411,5414,5417,5420,5422,5423,5425,5427,5429,5431,5433,5435,5436,5438,5440,5442,5444,5446,5448,5450,5452,5454,5456,5458,5460,5462,5464,5466,5468,5470,5471,5473,5475,5477,5479,5481,5482,5484,5486,5488,5489,5491,5493,5495,5496,5497,5499,5501,5503,5505,5507,5509],{"time":35,"symbol":5,"current_signal":5397,"signal_change":5398,"signal_type":5399,"trading_system":5400,"datetime":5401},"False","True","BEARISH","MA","2026-09-15 00:00:00",{"time":57,"symbol":5,"current_signal":5397,"signal_change":5398,"signal_type":5399,"trading_system":5403,"datetime":5404},"BollingerBands","2026-09-09 00:00:00",{"time":133,"symbol":5,"current_signal":5397,"signal_change":5398,"signal_type":5399,"trading_system":5406,"datetime":5407},"CCI","2026-08-20 00:00:00",{"time":151,"symbol":5,"current_signal":5397,"signal_change":5398,"signal_type":5399,"trading_system":5409,"datetime":5410},"ADX","2026-08-17 00:00:00",{"time":175,"symbol":5,"current_signal":5397,"signal_change":5398,"signal_type":5399,"trading_system":5412,"datetime":5413},"MACD","2026-08-11 00:00:00",{"time":242,"symbol":5,"current_signal":5398,"signal_change":5398,"signal_type":5415,"trading_system":5400,"datetime":5416},"BULLISH","2026-07-24 00:00:00",{"time":269,"symbol":5,"current_signal":5397,"signal_change":5398,"signal_type":5399,"trading_system":5418,"datetime":5419},"RSI","2026-07-17 00:00:00",{"time":275,"symbol":5,"current_signal":5398,"signal_change":5398,"signal_type":5415,"trading_system":5403,"datetime":5421},"2026-07-16 00:00:00",{"time":275,"symbol":5,"current_signal":5398,"signal_change":5398,"signal_type":5415,"trading_system":5406,"datetime":5421},{"time":281,"symbol":5,"current_signal":5398,"signal_change":5398,"signal_type":5415,"trading_system":5409,"datetime":5424},"2026-07-15 00:00:00",{"time":303,"symbol":5,"current_signal":5397,"signal_change":5398,"signal_type":5399,"trading_system":5409,"datetime":5426},"2026-07-09 00:00:00",{"time":315,"symbol":5,"current_signal":5398,"signal_change":5398,"signal_type":5415,"trading_system":5412,"datetime":5428},"2026-07-07 00:00:00",{"time":332,"symbol":5,"current_signal":5398,"signal_change":5398,"signal_type":5415,"trading_system":5412,"datetime":5430},"2026-07-01 00:00:00",{"time":368,"symbol":5,"current_signal":5397,"signal_change":5398,"signal_type":5399,"trading_system":5412,"datetime":5432},"2026-06-23 00:00:00",{"time":374,"symbol":5,"current_signal":5397,"signal_change":5398,"signal_type":5399,"trading_system":5403,"datetime":5434},"2026-06-22 00:00:00",{"time":374,"symbol":5,"current_signal":5397,"signal_change":5398,"signal_type":5399,"trading_system":5406,"datetime":5434},{"time":403,"symbol":5,"current_signal":5398,"signal_change":5398,"signal_type":5415,"trading_system":5403,"datetime":5437},"2026-06-12 00:00:00",{"time":421,"symbol":5,"current_signal":5398,"signal_change":5398,"signal_type":5415,"trading_system":5406,"datetime":5439},"2026-06-09 00:00:00",{"time":438,"symbol":5,"current_signal":5398,"signal_change":5398,"signal_type":5415,"trading_system":5409,"datetime":5441},"2026-06-04 00:00:00",{"time":492,"symbol":5,"current_signal":5398,"signal_change":5398,"signal_type":5415,"trading_system":5412,"datetime":5443},"2026-05-20 00:00:00",{"time":583,"symbol":5,"current_signal":5397,"signal_change":5398,"signal_type":5399,"trading_system":5409,"datetime":5445},"2026-04-28 00:00:00",{"time":589,"symbol":5,"current_signal":5397,"signal_change":5398,"signal_type":5399,"trading_system":5412,"datetime":5447},"2026-04-27 00:00:00",{"time":639,"symbol":5,"current_signal":5398,"signal_change":5398,"signal_type":5415,"trading_system":5409,"datetime":5449},"2026-04-14 00:00:00",{"time":643,"symbol":5,"current_signal":5397,"signal_change":5398,"signal_type":5399,"trading_system":5409,"datetime":5451},"2026-04-13 00:00:00",{"time":655,"symbol":5,"current_signal":5398,"signal_change":5398,"signal_type":5415,"trading_system":5409,"datetime":5453},"2026-04-09 00:00:00",{"time":672,"symbol":5,"current_signal":5398,"signal_change":5398,"signal_type":5415,"trading_system":5412,"datetime":5455},"2026-04-06 00:00:00",{"time":678,"symbol":5,"current_signal":5398,"signal_change":5398,"signal_type":5415,"trading_system":5418,"datetime":5457},"2026-04-02 00:00:00",{"time":742,"symbol":5,"current_signal":5397,"signal_change":5398,"signal_type":5399,"trading_system":5406,"datetime":5459},"2026-03-18 00:00:00",{"time":754,"symbol":5,"current_signal":5397,"signal_change":5398,"signal_type":5399,"trading_system":5412,"datetime":5461},"2026-03-16 00:00:00",{"time":760,"symbol":5,"current_signal":5397,"signal_change":5398,"signal_type":5399,"trading_system":5409,"datetime":5463},"2026-03-13 00:00:00",{"time":777,"symbol":5,"current_signal":5397,"signal_change":5398,"signal_type":5399,"trading_system":5418,"datetime":5465},"2026-03-10 00:00:00",{"time":801,"symbol":5,"current_signal":5398,"signal_change":5398,"signal_type":5415,"trading_system":5406,"datetime":5467},"2026-03-04 00:00:00",{"time":841,"symbol":5,"current_signal":5398,"signal_change":5398,"signal_type":5415,"trading_system":5409,"datetime":5469},"2026-02-23 00:00:00",{"time":841,"symbol":5,"current_signal":5398,"signal_change":5398,"signal_type":5415,"trading_system":5412,"datetime":5469},{"time":903,"symbol":5,"current_signal":5397,"signal_change":5398,"signal_type":5399,"trading_system":5412,"datetime":5472},"2026-02-05 00:00:00",{"time":950,"symbol":5,"current_signal":5398,"signal_change":5398,"signal_type":5415,"trading_system":5412,"datetime":5474},"2026-01-26 00:00:00",{"time":972,"symbol":5,"current_signal":5397,"signal_change":5398,"signal_type":5399,"trading_system":5400,"datetime":5476},"2026-01-20 00:00:00",{"time":1001,"symbol":5,"current_signal":5398,"signal_change":5398,"signal_type":5415,"trading_system":5418,"datetime":5478},"2026-01-12 00:00:00",{"time":1023,"symbol":5,"current_signal":5397,"signal_change":5398,"signal_type":5399,"trading_system":5403,"datetime":5480},"2026-01-06 00:00:00",{"time":1023,"symbol":5,"current_signal":5397,"signal_change":5398,"signal_type":5399,"trading_system":5409,"datetime":5480},{"time":1028,"symbol":5,"current_signal":5397,"signal_change":5398,"signal_type":5399,"trading_system":5406,"datetime":5483},"2026-01-05 00:00:00",{"time":1057,"symbol":5,"current_signal":5398,"signal_change":5398,"signal_type":5415,"trading_system":5409,"datetime":5485},"2025-12-26 00:00:00",{"time":1069,"symbol":5,"current_signal":5397,"signal_change":5398,"signal_type":5399,"trading_system":5409,"datetime":5487},"2025-12-23 00:00:00",{"time":1069,"symbol":5,"current_signal":5397,"signal_change":5398,"signal_type":5399,"trading_system":5412,"datetime":5487},{"time":1116,"symbol":5,"current_signal":5398,"signal_change":5398,"signal_type":5415,"trading_system":5400,"datetime":5490},"2025-12-11 00:00:00",{"time":1145,"symbol":5,"current_signal":5397,"signal_change":5398,"signal_type":5399,"trading_system":5418,"datetime":5492},"2025-12-04 00:00:00",{"time":1180,"symbol":5,"current_signal":5398,"signal_change":5398,"signal_type":5415,"trading_system":5409,"datetime":5494},"2025-11-25 00:00:00",{"time":1180,"symbol":5,"current_signal":5398,"signal_change":5398,"signal_type":5415,"trading_system":5403,"datetime":5494},{"time":1180,"symbol":5,"current_signal":5398,"signal_change":5398,"signal_type":5415,"trading_system":5406,"datetime":5494},{"time":1184,"symbol":5,"current_signal":5397,"signal_change":5398,"signal_type":5399,"trading_system":5409,"datetime":5498},"2025-11-24 00:00:00",{"time":1189,"symbol":5,"current_signal":5398,"signal_change":5398,"signal_type":5415,"trading_system":5409,"datetime":5500},"2025-11-21 00:00:00",{"time":1241,"symbol":5,"current_signal":5398,"signal_change":5398,"signal_type":5415,"trading_system":5412,"datetime":5502},"2025-11-07 00:00:00",{"time":1272,"symbol":5,"current_signal":5397,"signal_change":5398,"signal_type":5399,"trading_system":5412,"datetime":5504},"2025-10-30 00:00:00",{"time":1328,"symbol":5,"current_signal":5397,"signal_change":5398,"signal_type":5399,"trading_system":5409,"datetime":5506},"2025-10-16 00:00:00",{"time":1333,"symbol":5,"current_signal":5398,"signal_change":5398,"signal_type":5415,"trading_system":5409,"datetime":5508},"2025-10-15 00:00:00",{"time":1333,"symbol":5,"current_signal":5398,"signal_change":5398,"signal_type":5415,"trading_system":5412,"datetime":5508},[5511,5517,5523,5528,5533,5539,5544,5549,5554,5559,5564,5569,5574,5579,5584,5589,5594,5599,5604,5609,5614,5619,5624,5629,5634,5639,5644,5649,5654,5659,5664,5669,5674,5679,5684,5689,5695,5700,5705,5711,5717,5722,5727,5732,5738,5744,5749,5754,5760,5766,5772,5777,5783,5789,5794,5799,5805,5810,5815,5821,5827,5833,5838,5843,5848,5854,5860],{"symbol":5,"form":5512,"filingdate":841,"primarydocument":5513,"accessionnumber":5514,"filing_url":5515,"sec_url":5516},"8-K","dpz-20260223.htm","0001193125-26-062313","https://www.sec.gov/Archives/edgar/data/1286681/000119312526062313/dpz-20260223.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312526062313/0001193125-26-062313-index.htm",{"symbol":5,"form":5518,"filingdate":841,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"10-K","dpz-20251228.htm","0001193125-26-062321","https://www.sec.gov/Archives/edgar/data/1286681/000119312526062321/dpz-20251228.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312526062321/0001193125-26-062321-index.htm",{"symbol":5,"form":5512,"filingdate":847,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"d72847d8k.htm","0001193125-26-061314","https://www.sec.gov/Archives/edgar/data/1286681/000119312526061314/d72847d8k.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312526061314/0001193125-26-061314-index.htm",{"symbol":5,"form":5512,"filingdate":1180,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"d70038d8k.htm","0001193125-25-297247","https://www.sec.gov/Archives/edgar/data/1286681/000119312525297247/d70038d8k.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312525297247/0001193125-25-297247-index.htm",{"symbol":5,"form":5534,"filingdate":1339,"primarydocument":5535,"accessionnumber":5536,"filing_url":5537,"sec_url":5538},"10-Q","dpz-20250907.htm","0001193125-25-237878","https://www.sec.gov/Archives/edgar/data/1286681/000119312525237878/dpz-20250907.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312525237878/0001193125-25-237878-index.htm",{"symbol":5,"form":5512,"filingdate":1339,"primarydocument":5540,"accessionnumber":5541,"filing_url":5542,"sec_url":5543},"dpz-20251014.htm","0001193125-25-237850","https://www.sec.gov/Archives/edgar/data/1286681/000119312525237850/dpz-20251014.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312525237850/0001193125-25-237850-index.htm",{"symbol":5,"form":5512,"filingdate":1478,"primarydocument":5545,"accessionnumber":5546,"filing_url":5547,"sec_url":5548},"d946118d8k.htm","0001193125-25-198332","https://www.sec.gov/Archives/edgar/data/1286681/000119312525198332/d946118d8k.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312525198332/0001193125-25-198332-index.htm",{"symbol":5,"form":5512,"filingdate":1573,"primarydocument":5550,"accessionnumber":5551,"filing_url":5552,"sec_url":5553},"d20565d8k.htm","0001193125-25-179392","https://www.sec.gov/Archives/edgar/data/1286681/000119312525179392/d20565d8k.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312525179392/0001193125-25-179392-index.htm",{"symbol":5,"form":5512,"filingdate":1601,"primarydocument":5555,"accessionnumber":5556,"filing_url":5557,"sec_url":5558},"d60625d8k.htm","0001193125-25-174015","https://www.sec.gov/Archives/edgar/data/1286681/000119312525174015/d60625d8k.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312525174015/0001193125-25-174015-index.htm",{"symbol":5,"form":5534,"filingdate":1670,"primarydocument":5560,"accessionnumber":5561,"filing_url":5562,"sec_url":5563},"dpz-20250615.htm","0000950170-25-097064","https://www.sec.gov/Archives/edgar/data/1286681/000095017025097064/dpz-20250615.htm","https://www.sec.gov/Archives/edgar/data/1286681/000095017025097064/0000950170-25-097064-index.htm",{"symbol":5,"form":5512,"filingdate":1670,"primarydocument":5565,"accessionnumber":5566,"filing_url":5567,"sec_url":5568},"dpz-20250721.htm","0000950170-25-097060","https://www.sec.gov/Archives/edgar/data/1286681/000095017025097060/dpz-20250721.htm","https://www.sec.gov/Archives/edgar/data/1286681/000095017025097060/0000950170-25-097060-index.htm",{"symbol":5,"form":5512,"filingdate":1751,"primarydocument":5570,"accessionnumber":5571,"filing_url":5572,"sec_url":5573},"d163187d8k.htm","0001193125-25-152770","https://www.sec.gov/Archives/edgar/data/1286681/000119312525152770/d163187d8k.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312525152770/0001193125-25-152770-index.htm",{"symbol":5,"form":5534,"filingdate":1994,"primarydocument":5575,"accessionnumber":5576,"filing_url":5577,"sec_url":5578},"dpz-20250323.htm","0000950170-25-058940","https://www.sec.gov/Archives/edgar/data/1286681/000095017025058940/dpz-20250323.htm","https://www.sec.gov/Archives/edgar/data/1286681/000095017025058940/0000950170-25-058940-index.htm",{"symbol":5,"form":5512,"filingdate":1994,"primarydocument":5580,"accessionnumber":5581,"filing_url":5582,"sec_url":5583},"dpz-20250428.htm","0000950170-25-058920","https://www.sec.gov/Archives/edgar/data/1286681/000095017025058920/dpz-20250428.htm","https://www.sec.gov/Archives/edgar/data/1286681/000095017025058920/0000950170-25-058920-index.htm",{"symbol":5,"form":5512,"filingdate":2000,"primarydocument":5585,"accessionnumber":5586,"filing_url":5587,"sec_url":5588},"d574686d8k.htm","0001193125-25-096735","https://www.sec.gov/Archives/edgar/data/1286681/000119312525096735/d574686d8k.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312525096735/0001193125-25-096735-index.htm",{"symbol":5,"form":5512,"filingdate":2178,"primarydocument":5590,"accessionnumber":5591,"filing_url":5592,"sec_url":5593},"d925147d8k.htm","0001193125-25-050875","https://www.sec.gov/Archives/edgar/data/1286681/000119312525050875/d925147d8k.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312525050875/0001193125-25-050875-index.htm",{"symbol":5,"form":5512,"filingdate":2234,"primarydocument":5595,"accessionnumber":5596,"filing_url":5597,"sec_url":5598},"dpz-20250224.htm","0000950170-25-025220","https://www.sec.gov/Archives/edgar/data/1286681/000095017025025220/dpz-20250224.htm","https://www.sec.gov/Archives/edgar/data/1286681/000095017025025220/0000950170-25-025220-index.htm",{"symbol":5,"form":5518,"filingdate":2234,"primarydocument":5600,"accessionnumber":5601,"filing_url":5602,"sec_url":5603},"dpz-20241229.htm","0000950170-25-025223","https://www.sec.gov/Archives/edgar/data/1286681/000095017025025223/dpz-20241229.htm","https://www.sec.gov/Archives/edgar/data/1286681/000095017025025223/0000950170-25-025223-index.htm",{"symbol":5,"form":5512,"filingdate":2245,"primarydocument":5605,"accessionnumber":5606,"filing_url":5607,"sec_url":5608},"d906026d8k.htm","0001193125-25-030731","https://www.sec.gov/Archives/edgar/data/1286681/000119312525030731/d906026d8k.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312525030731/0001193125-25-030731-index.htm",{"symbol":5,"form":5512,"filingdate":2477,"primarydocument":5610,"accessionnumber":5611,"filing_url":5612,"sec_url":5613},"d898525d8k.htm","0001193125-24-276364","https://www.sec.gov/Archives/edgar/data/1286681/000119312524276364/d898525d8k.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312524276364/0001193125-24-276364-index.htm",{"symbol":5,"form":5512,"filingdate":2663,"primarydocument":5615,"accessionnumber":5616,"filing_url":5617,"sec_url":5618},"d837877d8k.htm","0001193125-24-241054","https://www.sec.gov/Archives/edgar/data/1286681/000119312524241054/d837877d8k.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312524241054/0001193125-24-241054-index.htm",{"symbol":5,"form":5512,"filingdate":2706,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"dpz-20241010.htm","0000950170-24-113945","https://www.sec.gov/Archives/edgar/data/1286681/000095017024113945/dpz-20241010.htm","https://www.sec.gov/Archives/edgar/data/1286681/000095017024113945/0000950170-24-113945-index.htm",{"symbol":5,"form":5534,"filingdate":2706,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"dpz-20240908.htm","0000950170-24-113947","https://www.sec.gov/Archives/edgar/data/1286681/000095017024113947/dpz-20240908.htm","https://www.sec.gov/Archives/edgar/data/1286681/000095017024113947/0000950170-24-113947-index.htm",{"symbol":5,"form":5512,"filingdate":3009,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"dpz-20240718.htm","0000950170-24-084430","https://www.sec.gov/Archives/edgar/data/1286681/000095017024084430/dpz-20240718.htm","https://www.sec.gov/Archives/edgar/data/1286681/000095017024084430/0000950170-24-084430-index.htm",{"symbol":5,"form":5534,"filingdate":3009,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"dpz-20240616.htm","0000950170-24-084431","https://www.sec.gov/Archives/edgar/data/1286681/000095017024084431/dpz-20240616.htm","https://www.sec.gov/Archives/edgar/data/1286681/000095017024084431/0000950170-24-084431-index.htm",{"symbol":5,"form":5534,"filingdate":3317,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"dpz-20240324.htm","0000950170-24-049419","https://www.sec.gov/Archives/edgar/data/1286681/000095017024049419/dpz-20240324.htm","https://www.sec.gov/Archives/edgar/data/1286681/000095017024049419/0000950170-24-049419-index.htm",{"symbol":5,"form":5512,"filingdate":3317,"primarydocument":5645,"accessionnumber":5646,"filing_url":5647,"sec_url":5648},"dpz-20240429.htm","0000950170-24-049416","https://www.sec.gov/Archives/edgar/data/1286681/000095017024049416/dpz-20240429.htm","https://www.sec.gov/Archives/edgar/data/1286681/000095017024049416/0000950170-24-049416-index.htm",{"symbol":5,"form":5512,"filingdate":3317,"primarydocument":5650,"accessionnumber":5651,"filing_url":5652,"sec_url":5653},"d831804d8k.htm","0001193125-24-122303","https://www.sec.gov/Archives/edgar/data/1286681/000119312524122303/d831804d8k.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312524122303/0001193125-24-122303-index.htm",{"symbol":5,"form":5512,"filingdate":3555,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"dpz-20240226.htm","0000950170-24-019724","https://www.sec.gov/Archives/edgar/data/1286681/000095017024019724/dpz-20240226.htm","https://www.sec.gov/Archives/edgar/data/1286681/000095017024019724/0000950170-24-019724-index.htm",{"symbol":5,"form":5518,"filingdate":3555,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"dpz-20231231.htm","0000950170-24-019725","https://www.sec.gov/Archives/edgar/data/1286681/000095017024019725/dpz-20231231.htm","https://www.sec.gov/Archives/edgar/data/1286681/000095017024019725/0000950170-24-019725-index.htm",{"symbol":5,"form":5512,"filingdate":3555,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"d770596d8k.htm","0001193125-24-046173","https://www.sec.gov/Archives/edgar/data/1286681/000119312524046173/d770596d8k.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312524046173/0001193125-24-046173-index.htm",{"symbol":5,"form":5512,"filingdate":3997,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"d559349d8k.htm","0001193125-23-259917","https://www.sec.gov/Archives/edgar/data/1286681/000119312523259917/d559349d8k.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312523259917/0001193125-23-259917-index.htm",{"symbol":5,"form":5534,"filingdate":4029,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"dpz-20230910.htm","0000950170-23-052997","https://www.sec.gov/Archives/edgar/data/1286681/000095017023052997/dpz-20230910.htm","https://www.sec.gov/Archives/edgar/data/1286681/000095017023052997/0000950170-23-052997-index.htm",{"symbol":5,"form":5512,"filingdate":4029,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"dpz-20231012.htm","0000950170-23-052989","https://www.sec.gov/Archives/edgar/data/1286681/000095017023052989/dpz-20231012.htm","https://www.sec.gov/Archives/edgar/data/1286681/000095017023052989/0000950170-23-052989-index.htm",{"symbol":5,"form":5512,"filingdate":4029,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"d424830d8k.htm","0001193125-23-255001","https://www.sec.gov/Archives/edgar/data/1286681/000119312523255001/d424830d8k.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312523255001/0001193125-23-255001-index.htm",{"symbol":5,"form":5534,"filingdate":5690,"primarydocument":5691,"accessionnumber":5692,"filing_url":5693,"sec_url":5694},"2023-07-24","dpz-20230618.htm","0000950170-23-033925","https://www.sec.gov/Archives/edgar/data/1286681/000095017023033925/dpz-20230618.htm","https://www.sec.gov/Archives/edgar/data/1286681/000095017023033925/0000950170-23-033925-index.htm",{"symbol":5,"form":5512,"filingdate":5690,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"dpz-20230724.htm","0000950170-23-033920","https://www.sec.gov/Archives/edgar/data/1286681/000095017023033920/dpz-20230724.htm","https://www.sec.gov/Archives/edgar/data/1286681/000095017023033920/0000950170-23-033920-index.htm",{"symbol":5,"form":5512,"filingdate":5690,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"d513526d8k.htm","0001193125-23-192243","https://www.sec.gov/Archives/edgar/data/1286681/000119312523192243/d513526d8k.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312523192243/0001193125-23-192243-index.htm",{"symbol":5,"form":5512,"filingdate":5706,"primarydocument":5707,"accessionnumber":5708,"filing_url":5709,"sec_url":5710},"2023-07-12","d510156d8k.htm","0001193125-23-185634","https://www.sec.gov/Archives/edgar/data/1286681/000119312523185634/d510156d8k.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312523185634/0001193125-23-185634-index.htm",{"symbol":5,"form":5534,"filingdate":5712,"primarydocument":5713,"accessionnumber":5714,"filing_url":5715,"sec_url":5716},"2023-04-27","dpz-20230326.htm","0000950170-23-015004","https://www.sec.gov/Archives/edgar/data/1286681/000095017023015004/dpz-20230326.htm","https://www.sec.gov/Archives/edgar/data/1286681/000095017023015004/0000950170-23-015004-index.htm",{"symbol":5,"form":5512,"filingdate":5712,"primarydocument":5718,"accessionnumber":5719,"filing_url":5720,"sec_url":5721},"d500960d8k.htm","0001193125-23-122112","https://www.sec.gov/Archives/edgar/data/1286681/000119312523122112/d500960d8k.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312523122112/0001193125-23-122112-index.htm",{"symbol":5,"form":5512,"filingdate":5712,"primarydocument":5723,"accessionnumber":5724,"filing_url":5725,"sec_url":5726},"d291983d8k.htm","0001193125-23-122328","https://www.sec.gov/Archives/edgar/data/1286681/000119312523122328/d291983d8k.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312523122328/0001193125-23-122328-index.htm",{"symbol":5,"form":5512,"filingdate":5712,"primarydocument":5728,"accessionnumber":5729,"filing_url":5730,"sec_url":5731},"dpz-20230427.htm","0000950170-23-015001","https://www.sec.gov/Archives/edgar/data/1286681/000095017023015001/dpz-20230427.htm","https://www.sec.gov/Archives/edgar/data/1286681/000095017023015001/0000950170-23-015001-index.htm",{"symbol":5,"form":5512,"filingdate":5733,"primarydocument":5734,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"2023-03-20","d436788d8k.htm","0001193125-23-074789","https://www.sec.gov/Archives/edgar/data/1286681/000119312523074789/d436788d8k.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312523074789/0001193125-23-074789-index.htm",{"symbol":5,"form":5512,"filingdate":5739,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"2023-02-23","d427339d8k.htm","0001193125-23-046504","https://www.sec.gov/Archives/edgar/data/1286681/000119312523046504/d427339d8k.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312523046504/0001193125-23-046504-index.htm",{"symbol":5,"form":5518,"filingdate":5739,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"dpz-20230101.htm","0000950170-23-003938","https://www.sec.gov/Archives/edgar/data/1286681/000095017023003938/dpz-20230101.htm","https://www.sec.gov/Archives/edgar/data/1286681/000095017023003938/0000950170-23-003938-index.htm",{"symbol":5,"form":5512,"filingdate":5739,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"dpz-20230223.htm","0000950170-23-003937","https://www.sec.gov/Archives/edgar/data/1286681/000095017023003937/dpz-20230223.htm","https://www.sec.gov/Archives/edgar/data/1286681/000095017023003937/0000950170-23-003937-index.htm",{"symbol":5,"form":5512,"filingdate":5755,"primarydocument":5756,"accessionnumber":5757,"filing_url":5758,"sec_url":5759},"2022-10-20","d295213d8k.htm","0001193125-22-265932","https://www.sec.gov/Archives/edgar/data/1286681/000119312522265932/d295213d8k.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312522265932/0001193125-22-265932-index.htm",{"symbol":5,"form":5512,"filingdate":5761,"primarydocument":5762,"accessionnumber":5763,"filing_url":5764,"sec_url":5765},"2022-10-14","d394450d8k.htm","0001193125-22-262941","https://www.sec.gov/Archives/edgar/data/1286681/000119312522262941/d394450d8k.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312522262941/0001193125-22-262941-index.htm",{"symbol":5,"form":5512,"filingdate":5767,"primarydocument":5768,"accessionnumber":5769,"filing_url":5770,"sec_url":5771},"2022-10-13","dpz-20221013.htm","0000950170-22-019531","https://www.sec.gov/Archives/edgar/data/1286681/000095017022019531/dpz-20221013.htm","https://www.sec.gov/Archives/edgar/data/1286681/000095017022019531/0000950170-22-019531-index.htm",{"symbol":5,"form":5534,"filingdate":5767,"primarydocument":5773,"accessionnumber":5774,"filing_url":5775,"sec_url":5776},"dpz-20220911.htm","0000950170-22-019533","https://www.sec.gov/Archives/edgar/data/1286681/000095017022019533/dpz-20220911.htm","https://www.sec.gov/Archives/edgar/data/1286681/000095017022019533/0000950170-22-019533-index.htm",{"symbol":5,"form":5512,"filingdate":5778,"primarydocument":5779,"accessionnumber":5780,"filing_url":5781,"sec_url":5782},"2022-09-16","d394498d8k.htm","0001193125-22-246362","https://www.sec.gov/Archives/edgar/data/1286681/000119312522246362/d394498d8k.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312522246362/0001193125-22-246362-index.htm",{"symbol":5,"form":5512,"filingdate":5784,"primarydocument":5785,"accessionnumber":5786,"filing_url":5787,"sec_url":5788},"2022-07-21","d346625d8k.htm","0001193125-22-199147","https://www.sec.gov/Archives/edgar/data/1286681/000119312522199147/d346625d8k.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312522199147/0001193125-22-199147-index.htm",{"symbol":5,"form":5534,"filingdate":5784,"primarydocument":5790,"accessionnumber":5791,"filing_url":5792,"sec_url":5793},"dpz-20220619.htm","0000950170-22-012843","https://www.sec.gov/Archives/edgar/data/1286681/000095017022012843/dpz-20220619.htm","https://www.sec.gov/Archives/edgar/data/1286681/000095017022012843/0000950170-22-012843-index.htm",{"symbol":5,"form":5512,"filingdate":5784,"primarydocument":5795,"accessionnumber":5796,"filing_url":5797,"sec_url":5798},"dpz-20220721.htm","0000950170-22-012842","https://www.sec.gov/Archives/edgar/data/1286681/000095017022012842/dpz-20220721.htm","https://www.sec.gov/Archives/edgar/data/1286681/000095017022012842/0000950170-22-012842-index.htm",{"symbol":5,"form":5512,"filingdate":5800,"primarydocument":5801,"accessionnumber":5802,"filing_url":5803,"sec_url":5804},"2022-04-28","d142507d8k.htm","0001193125-22-127502","https://www.sec.gov/Archives/edgar/data/1286681/000119312522127502/d142507d8k.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312522127502/0001193125-22-127502-index.htm",{"symbol":5,"form":5534,"filingdate":5800,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"dpz-20220327.htm","0000950170-22-006436","https://www.sec.gov/Archives/edgar/data/1286681/000095017022006436/dpz-20220327.htm","https://www.sec.gov/Archives/edgar/data/1286681/000095017022006436/0000950170-22-006436-index.htm",{"symbol":5,"form":5512,"filingdate":5800,"primarydocument":5811,"accessionnumber":5812,"filing_url":5813,"sec_url":5814},"dpz-20220428.htm","0000950170-22-006433","https://www.sec.gov/Archives/edgar/data/1286681/000095017022006433/dpz-20220428.htm","https://www.sec.gov/Archives/edgar/data/1286681/000095017022006433/0000950170-22-006433-index.htm",{"symbol":5,"form":5512,"filingdate":5816,"primarydocument":5817,"accessionnumber":5818,"filing_url":5819,"sec_url":5820},"2022-04-27","d320970d8k.htm","0001193125-22-123884","https://www.sec.gov/Archives/edgar/data/1286681/000119312522123884/d320970d8k.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312522123884/0001193125-22-123884-index.htm",{"symbol":5,"form":5512,"filingdate":5822,"primarydocument":5823,"accessionnumber":5824,"filing_url":5825,"sec_url":5826},"2022-03-04","d312023d8k.htm","0001193125-22-065165","https://www.sec.gov/Archives/edgar/data/1286681/000119312522065165/d312023d8k.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312522065165/0001193125-22-065165-index.htm",{"symbol":5,"form":5512,"filingdate":5828,"primarydocument":5829,"accessionnumber":5830,"filing_url":5831,"sec_url":5832},"2022-03-01","d291533d8k.htm","0001193125-22-059952","https://www.sec.gov/Archives/edgar/data/1286681/000119312522059952/d291533d8k.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312522059952/0001193125-22-059952-index.htm",{"symbol":5,"form":5512,"filingdate":5828,"primarydocument":5834,"accessionnumber":5835,"filing_url":5836,"sec_url":5837},"d899402d8k.htm","0001193125-22-061306","https://www.sec.gov/Archives/edgar/data/1286681/000119312522061306/d899402d8k.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312522061306/0001193125-22-061306-index.htm",{"symbol":5,"form":5518,"filingdate":5828,"primarydocument":5839,"accessionnumber":5840,"filing_url":5841,"sec_url":5842},"dpz-20220102.htm","0000950170-22-002426","https://www.sec.gov/Archives/edgar/data/1286681/000095017022002426/dpz-20220102.htm","https://www.sec.gov/Archives/edgar/data/1286681/000095017022002426/0000950170-22-002426-index.htm",{"symbol":5,"form":5512,"filingdate":5828,"primarydocument":5844,"accessionnumber":5845,"filing_url":5846,"sec_url":5847},"dpz-20220301.htm","0000950170-22-002425","https://www.sec.gov/Archives/edgar/data/1286681/000095017022002425/dpz-20220301.htm","https://www.sec.gov/Archives/edgar/data/1286681/000095017022002425/0000950170-22-002425-index.htm",{"symbol":5,"form":5512,"filingdate":5849,"primarydocument":5850,"accessionnumber":5851,"filing_url":5852,"sec_url":5853},"2021-10-20","d230597d8k.htm","0001193125-21-303066","https://www.sec.gov/Archives/edgar/data/1286681/000119312521303066/d230597d8k.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312521303066/0001193125-21-303066-index.htm",{"symbol":5,"form":5534,"filingdate":5855,"primarydocument":5856,"accessionnumber":5857,"filing_url":5858,"sec_url":5859},"2021-10-14","dpz-20210912.htm","0000950170-21-002121","https://www.sec.gov/Archives/edgar/data/1286681/000095017021002121/dpz-20210912.htm","https://www.sec.gov/Archives/edgar/data/1286681/000095017021002121/0000950170-21-002121-index.htm",{"symbol":5,"form":5512,"filingdate":5855,"primarydocument":5861,"accessionnumber":5862,"filing_url":5863,"sec_url":5864},"dpz-20211014.htm","0000950170-21-002119","https://www.sec.gov/Archives/edgar/data/1286681/000095017021002119/dpz-20211014.htm","https://www.sec.gov/Archives/edgar/data/1286681/000095017021002119/0000950170-21-002119-index.htm",[5866,5886,5902,5923,5933,5945,5954,5964,5971,5978,5990,6029,6042,6054,6064,6076,6084,6098,6108,6119,6126,6139,6147,6155,6163,6173,6181,6192],{"symbol":5,"accessionnumber":5867,"filingdate":264,"sec_url":5868,"tags":5869,"headline":5874,"summary":5875,"sector":5876,"industry":5877,"date_processed":5878,"impact_score":5879,"exhibits":5880,"isLocked":5885},"0001286681-26-000034","https://www.sec.gov/Archives/edgar/data/1286681/000128668126000034/0001286681-26-000034-index.htm",{"events":5870},[5871,5872,5873],"Earnings Beat","General Statement","Share Repurchase Program Announced","Domino's Pizza Announces Second Quarter 2026 Financial Results","Domino's Pizza, Inc. reported financial results for the second quarter of 2026, showing a 4.3% increase in total revenues to $1.19 billion. The company experienced a 3.1% increase in income from operations to $232.0 million, and a 3.6% increase in net income to $135.8 million. Diluted earnings per share (EPS) increased by 6.8% to $4.07. The company also repurchased and retired 443,917 shares of common stock for a total of $156.2 million during the second quarter.","Trade & Services","Wholesale-Groceries & Related Products","2026-07-20 10:05:42","MEDIUM",[5881],{"exhibit_number":5882,"htm_reference":5883,"full_url":5884},"EX-99.1","dpz-ex99_1.htm","https://www.sec.gov/Archives/edgar/data/1286681/000128668126000034/dpz-ex99_1.htm",false,{"symbol":5,"accessionnumber":5887,"filingdate":287,"sec_url":5888,"tags":5889,"headline":5895,"summary":5896,"sector":5876,"industry":5877,"date_processed":5897,"impact_score":5898,"exhibits":5899,"isLocked":5885},"0001286681-26-000029","https://www.sec.gov/Archives/edgar/data/1286681/000128668126000029/0001286681-26-000029-index.htm",{"events":5890},[5891,5892,5893,5894],"Board Member Appointed","Board Member Departure","New CEO Appointed","Key Executive Departure","Domino's Pizza Announces Key Leadership Changes","Domino's Pizza, Inc. announced significant leadership changes, including the appointment of Michael C. Creedon, Jr. and Anneliese Olson to its Board of Directors, effective July 15, 2026. The company also elected Corie S. Barry as the new Lead Independent Director, replacing Richard L. Federico. Additionally, Kelly E. Garcia, the Executive Vice President and Chief Technology and Data Officer, notified the company of his resignation, effective August 28, 2026. These changes aim to bring fresh perspectives and strengthen the board's governance and strategic oversight.","2026-07-14 20:15:55","HIGH",[5900],{"exhibit_number":5882,"htm_reference":5883,"full_url":5901},"https://www.sec.gov/Archives/edgar/data/1286681/000128668126000029/dpz-ex99_1.htm",{"symbol":5,"accessionnumber":5903,"filingdate":374,"sec_url":5904,"tags":5905,"headline":5908,"summary":5909,"sector":5876,"industry":5877,"date_processed":5910,"impact_score":5898,"exhibits":5911,"isLocked":5885},"0001193125-26-277510","https://www.sec.gov/Archives/edgar/data/1286681/000119312526277510/0001193125-26-277510-index.htm",{"events":5906},[5907,5893,5892],"CEO Resignation","Domino's Pizza Announces CEO Succession Plan","Domino's Pizza, Inc. announced on June 19, 2026, that Russell J. Weiner will retire as Chief Executive Officer (CEO) effective September 30, 2026, and transition to the role of Executive Chairman. Joseph H. Jordan, currently the Chief Operating Officer and President of Domino's U.S., will succeed Weiner as CEO, effective October 1, 2026. Additionally, David A. Brandon, Executive Chairman, will retire from the Board following the 2027 annual meeting of shareholders, concluding his 28-year tenure with the company.","2026-06-22 20:05:56",[5912,5916,5920],{"exhibit_number":5913,"htm_reference":5914,"full_url":5915},"EX-10.1","d50178dex101.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312526277510/d50178dex101.htm",{"exhibit_number":5917,"htm_reference":5918,"full_url":5919},"EX-10.2","d50178dex102.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312526277510/d50178dex102.htm",{"exhibit_number":5882,"htm_reference":5921,"full_url":5922},"d50178dex991.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312526277510/d50178dex991.htm",{"symbol":5,"accessionnumber":5924,"filingdate":589,"sec_url":5925,"tags":5926,"headline":5929,"summary":5930,"sector":5876,"industry":5877,"date_processed":5931,"impact_score":5898,"exhibits":5932,"isLocked":5885},"0001286681-26-000026","https://www.sec.gov/Archives/edgar/data/1286681/000128668126000026/0001286681-26-000026-index.htm",{"events":5927},[5893,5928],"Key Executive Appointment","Domino's Pizza Appoints New Vice President-Controller","On April 21, 2026, Domino's Pizza, Inc. appointed Brian J. Pangburn as Vice President-Controller, effective immediately. Pangburn, who has been with the company since 2008, will serve as the company's principal accounting officer, replacing Jessica L. Parrish who will transition to a different finance leadership role.","2026-04-27 20:06:43",[],{"symbol":5,"accessionnumber":5934,"filingdate":589,"sec_url":5935,"tags":5936,"headline":5939,"summary":5940,"sector":5876,"industry":5877,"date_processed":5941,"impact_score":5879,"exhibits":5942,"isLocked":5885},"0001286681-26-000024","https://www.sec.gov/Archives/edgar/data/1286681/000128668126000024/0001286681-26-000024-index.htm",{"events":5937},[5938,5873,5872],"New Major Contract","Domino's Pizza Announces New $1.0 Billion Share Repurchase Program","Domino's Pizza, Inc. reported its first quarter 2026 financial results, showing a 3.5% increase in total revenues to $4.74 billion. Global retail sales grew by 3.4%, with U.S. same-store sales up 0.9% and international same-store sales down 0.4%. Income from operations increased by 9.6% to $230.4 million, while net income decreased by 6.6% to $139.8 million. The company also announced a new $1.0 billion share repurchase program, in addition to the $290.2 million remaining from a previous authorization, totaling $1.29 billion for future share repurchases.","2026-04-27 10:05:41",[5943],{"exhibit_number":5882,"htm_reference":5883,"full_url":5944},"https://www.sec.gov/Archives/edgar/data/1286681/000128668126000024/dpz-ex99_1.htm",{"symbol":5,"accessionnumber":5946,"filingdate":595,"sec_url":5947,"tags":5948,"headline":5950,"summary":5951,"sector":5876,"industry":5877,"date_processed":5952,"impact_score":5879,"exhibits":5953,"isLocked":5885},"0001286681-26-000021","https://www.sec.gov/Archives/edgar/data/1286681/000128668126000021/0001286681-26-000021-index.htm",{"events":5949},[5891,5872],"Domino's Pizza Elects New Board Members at 2026 Annual Meeting","Domino's Pizza, Inc. held its 2026 Annual Meeting of Shareholders on April 21, 2026. The meeting resulted in the election of eight new directors, with all receiving over 95% of the votes cast. Additionally, shareholders ratified the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm with 96.39% approval. An advisory vote on executive compensation received 94% approval, while two shareholder proposals regarding director accountability and an independent board chair requirement were not approved.","2026-04-24 20:05:55",[],{"symbol":5,"accessionnumber":5514,"filingdate":841,"sec_url":5516,"tags":5955,"headline":5958,"summary":5959,"sector":5876,"industry":5877,"date_processed":5960,"impact_score":5898,"exhibits":5961,"isLocked":5885},{"events":5956},[5871,5957],"Dividend Increase","Domino's Pizza Announces Q4 and FY 2025 Financial Results and 15% Dividend Increase","Domino's Pizza, Inc. announced its financial results for the fourth quarter and fiscal year 2025, reporting a 6.4% increase in total revenues to $1,535.7 million for Q4 and a 5.0% increase to $4,940.0 million for FY 2025. The company experienced growth in global retail sales, U.S. same-store sales, and international same-store sales (excluding foreign currency impact). Income from operations rose by 8.0% in Q4 and 8.5% for FY 2025. The Board of Directors approved a 15% increase in the quarterly dividend to $1.99 per share, effective March 30, 2026. The company also repurchased and retired a total of $354.7 million of common stock during 2025.","2026-02-23 11:05:58",[5962],{"exhibit_number":5882,"htm_reference":5883,"full_url":5963},"https://www.sec.gov/Archives/edgar/data/1286681/000119312526062313/dpz-ex99_1.htm",{"symbol":5,"accessionnumber":5525,"filingdate":847,"sec_url":5527,"tags":5965,"headline":5967,"summary":5968,"sector":5876,"industry":5877,"date_processed":5969,"impact_score":5879,"exhibits":5970,"isLocked":5885},{"events":5966},[5892],"Domino's Pizza Board Member James A. Goldman to Retire","On February 18, 2026, James A. Goldman announced his retirement from Domino's Pizza, Inc.'s Board of Directors after more than 15 years of service. He will not stand for reelection at the 2026 Annual Meeting of Shareholders and will continue to serve until the end of his current term. The Board expressed gratitude for his contributions.","2026-02-20 21:02:44",[],{"symbol":5,"accessionnumber":5530,"filingdate":1180,"sec_url":5532,"tags":5972,"headline":5974,"summary":5975,"sector":5876,"industry":5877,"date_processed":5976,"impact_score":5879,"exhibits":5977,"isLocked":5885},{"5.02":5973},[5892],"Domino's Pizza Board Member Resignation","On November 19, 2025, C. Andrew Ballard resigned from Domino's Pizza, Inc.'s Board of Directors, effective immediately. His resignation was not due to any disagreement with the company's operations, policies, or practices.","2025-11-25 21:16:55",[],{"symbol":5,"accessionnumber":5541,"filingdate":1339,"sec_url":5543,"tags":5979,"headline":5983,"summary":5984,"sector":5876,"industry":5877,"date_processed":5985,"impact_score":5986,"exhibits":5987,"isLocked":5885},{"2.02":5980,"9.01":5981},[5872],[5982],"Exhibits Furnished","Domino's Pizza Reports Q3 2025 Financial Results","Domino's Pizza, Inc. announced its financial results for the third quarter of 2025. The company reported global retail sales growth of 6.3% and U.S. same store sales growth of 5.2%. Total revenues for the quarter increased by 6.2% to $1,147.1 million. Income from operations increased by 12.2% to $223.2 million, though net income decreased by 5.2% to $139.3 million due to an unfavorable change in unrealized losses and gains associated with the Company’s investment in DPC Dash Ltd. Additionally, the company completed a $1.00 billion refinancing transaction and repurchased and retired shares of common stock for a total of $274.7 million during the first three fiscal quarters of 2025. A $1.74 per share quarterly dividend was also declared subsequent to the end of the third quarter.","2025-10-14 10:06:47","LOW",[5988],{"exhibit_number":5882,"htm_reference":5883,"full_url":5989},"https://www.sec.gov/Archives/edgar/data/1286681/000119312525237850/dpz-ex99_1.htm",{"symbol":5,"accessionnumber":5546,"filingdate":1478,"sec_url":5548,"tags":5991,"headline":6000,"summary":6001,"sector":5876,"industry":5877,"date_processed":6002,"impact_score":5879,"exhibits":6003,"isLocked":5885},{"1.01":5992,"2.03":5994,"7.01":5997,"9.01":5999},[5938,5993],"Financial Instrument Agreement",[5995,5996],"New Debt Issued","Credit Facility Entered",[5998],"Regulation FD Disclosure",[5982],"Domino's Pizza Completes $1 Billion Refinancing Transaction","Domino's Pizza, Inc. announced that its subsidiaries completed a $1 billion refinancing transaction by issuing new Series 2025-1 senior secured notes and entering into a revolving financing facility. The net proceeds were used to prepay existing debt, including Series 2015-1 Class A-2-II Notes, Series 2018-1 Class A-2-I Notes, Series 2021-1 Class A-1 Notes, and Series 2022-1 Class A-1 Notes. This transaction was exempt from Securities Act registration and was disclosed under Regulation FD.","2025-09-08 20:07:45",[6004,6008,6012,6015,6018,6022,6026],{"exhibit_number":6005,"htm_reference":6006,"full_url":6007},"EX-4.1","d946118dex41.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312525198332/d946118dex41.htm",{"exhibit_number":6009,"htm_reference":6010,"full_url":6011},"EX-4.2","d946118dex42.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312525198332/d946118dex42.htm",{"exhibit_number":5913,"htm_reference":6013,"full_url":6014},"d946118dex101.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312525198332/d946118dex101.htm",{"exhibit_number":5917,"htm_reference":6016,"full_url":6017},"d946118dex102.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312525198332/d946118dex102.htm",{"exhibit_number":6019,"htm_reference":6020,"full_url":6021},"EX-10.3","d946118dex103.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312525198332/d946118dex103.htm",{"exhibit_number":6023,"htm_reference":6024,"full_url":6025},"EX-10.4","d946118dex104.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312525198332/d946118dex104.htm",{"exhibit_number":5882,"htm_reference":6027,"full_url":6028},"d946118dex991.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312525198332/d946118dex991.htm",{"symbol":5,"accessionnumber":5551,"filingdate":1573,"sec_url":5553,"tags":6030,"headline":6035,"summary":6036,"sector":5876,"industry":5877,"date_processed":6037,"impact_score":5898,"exhibits":6038,"isLocked":5885},{"8.01":6031,"9.01":6034},[6032,6033],"Regulatory Investigation","Regulatory Approval",[5982],"Domino's Pizza Announces Planned Issuance of $1 Billion in Senior Secured Notes","Domino's Pizza, Inc. announced on August 12, 2025, the planned issuance and sale of $1 billion in new Series 2025-1 senior secured notes through its subsidiaries. The notes include $500 million of 4.930% Fixed Rate Senior Secured Notes, Class A-2-I with a 5-year term and $500 million of 5.217% Fixed Rate Senior Secured Notes, Class A-2-II with a 7-year term. The sale is expected to close on September 5, 2025, subject to customary closing conditions. The Purchase Agreement, dated August 12, 2025, is filed as Exhibit 99.1.","2025-08-21 21:35:09",[6039],{"exhibit_number":5882,"htm_reference":6040,"full_url":6041},"d20565dex991.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312525179392/d20565dex991.htm",{"symbol":5,"accessionnumber":5556,"filingdate":1601,"sec_url":5558,"tags":6043,"headline":6047,"summary":6048,"sector":5876,"industry":5877,"date_processed":6049,"impact_score":5879,"exhibits":6050,"isLocked":5885},{"8.01":6044,"9.01":6046},[6045,5873],"Reverse Stock Split",[5982],"Domino's Pizza Subsidiaries Announce $1.0 Billion Refinancing Transaction","On August 6, 2025, Domino's Pizza, Inc. announced that its subsidiaries intend to complete a refinancing transaction involving the issuance of $1.0 billion in new securitized notes and entering into a new $320 million variable funding note facility. The new notes will be used to prepay and retire existing debt and pay transaction fees. The transaction is expected to close in the third quarter of 2025, subject to market and other conditions.","2025-08-22 00:00:46",[6051],{"exhibit_number":5882,"htm_reference":6052,"full_url":6053},"d60625dex991.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312525174015/d60625dex991.htm",{"symbol":5,"accessionnumber":5566,"filingdate":1670,"sec_url":5568,"tags":6055,"headline":6058,"summary":6059,"sector":5876,"industry":5877,"date_processed":6060,"impact_score":5986,"exhibits":6061,"isLocked":5885},{"2.02":6056,"9.01":6057},[5872],[5982],"Domino's Pizza Reports Strong Q2 2025 Financial Performance","Domino's Pizza, Inc. announced its second-quarter 2025 financial results, showing growth in global retail sales, income from operations, and net income despite a slight decrease in net income and diluted EPS. The company also repurchased shares and declared a quarterly dividend. Key financial highlights include a 5.6% increase in global retail sales, a 14.8% increase in income from operations, and a 4.3% increase in total revenues. The company had a net income of $131.1 million for the quarter and $280.7 million for the two fiscal quarters. Domino's Pizza also repurchased shares worth $150 million during the quarter and declared a quarterly dividend of $1.74 per share.","2025-08-22 04:35:18",[6062],{"exhibit_number":5882,"htm_reference":5883,"full_url":6063},"https://www.sec.gov/Archives/edgar/data/1286681/000095017025097060/dpz-ex99_1.htm",{"symbol":5,"accessionnumber":5571,"filingdate":1751,"sec_url":5573,"tags":6065,"headline":6069,"summary":6070,"sector":5876,"industry":5877,"date_processed":6071,"impact_score":5898,"exhibits":6072,"isLocked":5885},{"5.02":6066,"9.01":6067},[5893],[5982,6068],"Pro Forma Financial Information","Domino's Pizza Appoints Stephen H. Kramer to Board of Directors","On June 30, 2025, Domino's Pizza, Inc. announced the appointment of Stephen H. Kramer to its Board of Directors, effective immediately. Kramer, who currently serves as President, Chief Executive Officer, and a member of the Board of Directors of Bright Horizons Family Solutions Inc., will also be a member of the Board's Audit Committee. He will receive annual compensation as per the Company's policy for non-employee directors. A press release announcing this appointment is furnished as Exhibit 99.1.","2025-08-22 07:03:57",[6073],{"exhibit_number":5882,"htm_reference":6074,"full_url":6075},"d163187dex991.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312525152770/d163187dex991.htm",{"symbol":5,"accessionnumber":5581,"filingdate":1994,"sec_url":5583,"tags":6077,"headline":6080,"summary":6081,"sector":5876,"industry":5877,"date_processed":6082,"impact_score":5986,"exhibits":6083,"isLocked":5885},{"2.02":6078,"9.01":6079},[5872],[5982],"Domino's Pizza Reports First Quarter 2025 Financial Results","Domino's Pizza, Inc. reported a 2.5% increase in total revenues to $1.11 billion for the first quarter of 2025. The company saw global retail sales growth of 4.7%, with U.S. stores experiencing a 1.3% increase and international stores a 8.2% increase. Despite a slight decline in U.S. same-store sales, international same-store sales grew by 3.7%. Domino's also reported a 18.9% increase in net income to $149.7 million and a 20.9% increase in diluted earnings per share to $4.33. The company repurchased and retired 115,280 shares of common stock for a total of $50.0 million during the quarter. Free cash flow increased by 59.1% to $164.4 million.","2025-08-23 13:38:09",[],{"symbol":5,"accessionnumber":5586,"filingdate":2000,"sec_url":5588,"tags":6085,"headline":6094,"summary":6095,"sector":5876,"industry":5877,"date_processed":6096,"impact_score":5879,"exhibits":6097,"isLocked":5885},{"5.03":6086,"5.07":6089,"9.01":6092},[6087,6088],"Articles of Incorporation Amendment","Bylaw Amendment",[6090,6091],"Director Elections Results","Shareholder Rejection",[6093],"No viable tag","Domino's Pizza Amends Corporate Governance, Shareholders Approve Key Changes","Domino's Pizza, Inc. shareholders approved significant amendments to the company's governance structure at the 2025 Annual Meeting. The key changes include the elimination of supermajority voting provisions and the establishment of a new shareholder right to call a special meeting. The board also approved amendments to the bylaws in alignment with these governance changes. Additionally, the shareholders ratified the appointment of PricewaterhouseCoopers LLP as the independent auditor, approved executive compensation, and adopted a proposal to eliminate the supermajority voting requirement. A proposal to provide shareholders with the right to request a special meeting was also approved, while a shareholder proposal regarding a lower threshold for requesting a special meeting was not approved.","2025-08-23 14:00:04",[],{"symbol":5,"accessionnumber":5591,"filingdate":2178,"sec_url":5593,"tags":6099,"headline":6104,"summary":6105,"sector":5876,"industry":5877,"date_processed":6106,"impact_score":5879,"exhibits":6107,"isLocked":5885},{"5.02":6100,"9.01":6103},[6101,6102],"New COO Appointed","New President Appointed",[5982],"Domino's Promotes Joseph H. Jordan to COO and President","Domino's Pizza, Inc. announced on March 10, 2025, the promotion of Joseph H. Jordan to Chief Operating Officer and President of Domino's U.S., effective immediately. Jordan, who has served in various leadership roles since 2011, will oversee domestic operations, marketing, and global services, including technology. His new role reflects a strategic realignment aimed at enhancing agility and efficiency in executing the company's 'Hungry for MORE' strategy. Additionally, the filing references a press release furnished as Exhibit 99.1.","2025-08-23 21:15:05",[],{"symbol":5,"accessionnumber":5596,"filingdate":2234,"sec_url":5598,"tags":6109,"headline":6113,"summary":6114,"sector":5876,"industry":5877,"date_processed":6115,"impact_score":5898,"exhibits":6116,"isLocked":5885},{"2.02":6110,"9.01":6112},[5871,6111,5872],"Raised Guidance",[5982],"Domino's Pizza Reports Q4 and FY 2024 Financial Results and Increases Dividend","Domino's Pizza, Inc. reported a 2.9% increase in total revenues for Q4 2024 and a 5.1% increase for FY 2024. The company achieved a 4.4% global retail sales growth for Q4 and 5.9% for FY 2024, excluding foreign currency impact. Net income rose by 7.7% for Q4 and 12.5% for FY 2024. Domino's also announced a 15% increase in its quarterly dividend to $1.74 per share, effective from February 19, 2025. The company repurchased and retired shares worth $112.0 million in Q4 and $327.0 million in FY 2024.","2025-11-11 23:20:11",[6117],{"exhibit_number":5882,"htm_reference":5883,"full_url":6118},"https://www.sec.gov/Archives/edgar/data/1286681/000095017025025220/dpz-ex99_1.htm",{"symbol":5,"accessionnumber":5606,"filingdate":2245,"sec_url":5608,"tags":6120,"headline":6122,"summary":6123,"sector":5876,"industry":5877,"date_processed":6124,"impact_score":5879,"exhibits":6125,"isLocked":5885},{"5.02":6121},[5892],"Diana F. Cantor to Retire from Domino's Pizza Board of Directors","On February 18, 2025, Diana F. Cantor announced her decision to retire from Domino's Pizza, Inc.'s Board of Directors after nearly twenty years of service. She will not stand for reelection at the 2025 Annual Meeting of Shareholders and will continue to serve until the end of her current term. The Board expressed gratitude for her contributions.","2025-11-11 23:52:21",[],{"symbol":5,"accessionnumber":5611,"filingdate":2477,"sec_url":5613,"tags":6127,"headline":6132,"summary":6133,"sector":5876,"industry":5877,"date_processed":6134,"impact_score":5879,"exhibits":6135,"isLocked":5885},{"3.01":6128,"7.01":6130,"9.01":6131},[6129],"Transfer of Listing",[5998],[5982],"Domino's Pizza to Transfer Stock Exchange Listing to Nasdaq","On December 12, 2024, Domino's Pizza, Inc. announced its intention to transfer its stock exchange listing from the New York Stock Exchange (NYSE) to the Nasdaq Global Select Market, effective December 31, 2024, with trading on Nasdaq commencing on January 2, 2025. The company will retain its current ticker symbol 'DPZ'.","2025-11-25 23:11:28",[6136],{"exhibit_number":5882,"htm_reference":6137,"full_url":6138},"d898525dex991.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312524276364/d898525dex991.htm",{"symbol":5,"accessionnumber":5616,"filingdate":2663,"sec_url":5618,"tags":6140,"headline":6143,"summary":6144,"sector":5876,"industry":5877,"date_processed":6145,"impact_score":5898,"exhibits":6146,"isLocked":5885},{"5.02":6141,"9.01":6142},[5894],[5982],"Domino's Pizza Announces Resignation of Executive Vice President, International","On October 16, 2024, Arthur P. D'Elia, Executive Vice President, International of Domino's Pizza, Inc., resigned effective immediately to pursue opportunities outside of the Company. He will remain in an advisory capacity until March 31, 2025. The company will also pay COBRA premiums for Mr. D'Elia for 12 months if he elects COBRA continuation coverage. Joseph H. Jordan, President, U.S. & Global Services, will oversee the international business until a successor is appointed.","2025-08-24 20:13:37",[],{"symbol":5,"accessionnumber":5621,"filingdate":2706,"sec_url":5623,"tags":6148,"headline":6151,"summary":6152,"sector":5876,"industry":5877,"date_processed":6153,"impact_score":5986,"exhibits":6154,"isLocked":5885},{"2.02":6149,"9.01":6150},[5872],[6093],"Domino's Pizza Announces Third Quarter 2024 Financial Results","Domino's Pizza, Inc. reported a 5.1% increase in global retail sales and a 5.0% rise in income from operations for the third quarter of 2024. The company also announced a $1.51 per share quarterly dividend and guidance for 6% annual global retail sales growth and 8% annual income from operations growth for 2024. Net income decreased slightly by 0.5% year-over-year due to higher provision for income taxes. Diluted earnings per share increased by 0.2% despite the net income decrease, driven by a lower weighted average diluted share count from share repurchases.","2025-08-24 19:15:35",[],{"symbol":5,"accessionnumber":5631,"filingdate":3009,"sec_url":5633,"tags":6156,"headline":6159,"summary":6160,"sector":5876,"industry":5877,"date_processed":6161,"impact_score":5879,"exhibits":6162,"isLocked":5885},{"2.02":6157,"9.01":6158},[5871,5872],[6093],"Domino's Pizza Reports Q2 2024 Financial Results","Domino's Pizza, Inc. reported financial results for the second quarter of 2024, showing an increase in global retail sales growth of 7.2%, U.S. same store sales growth of 4.8%, and international same store sales growth of 2.1% (excluding foreign currency impact). Net income increased by 29.8% to $142.0 million, and diluted earnings per share rose by 30.8% to $4.03. The company also repurchased and retired 56,372 shares of common stock for a total of $25.0 million during the first two quarters of 2024. These results reflect the success of the company's Hungry for MORE strategy and operational improvements.","2025-08-23 14:45:35",[],{"symbol":5,"accessionnumber":5646,"filingdate":3317,"sec_url":5648,"tags":6164,"headline":6167,"summary":6168,"sector":5876,"industry":5877,"date_processed":6169,"impact_score":5898,"exhibits":6170,"isLocked":5885},{"2.02":6165,"9.01":6166},[5871,6111],[5982],"Domino's Pizza Announces Strong Q1 2024 Financial Results","On April 29, 2024, Domino's Pizza, Inc. reported a robust first quarter for 2024, with global retail sales growth of 7.3%, driven by both U.S. and international same store sales growth. Income from operations rose by 18.6%, and net income increased by 20.1% to $125.8 million. The company also announced a $1.51 per share quarterly dividend and repurchased shares worth $25.0 million during the quarter.","2025-08-22 16:19:10",[6171],{"exhibit_number":5882,"htm_reference":5883,"full_url":6172},"https://www.sec.gov/Archives/edgar/data/1286681/000095017024049416/dpz-ex99_1.htm",{"symbol":5,"accessionnumber":5651,"filingdate":3317,"sec_url":5653,"tags":6174,"headline":6177,"summary":6178,"sector":5876,"industry":5877,"date_processed":6179,"impact_score":5879,"exhibits":6180,"isLocked":5885},{"5.07":6175},[6090,6176,6091],"Say-on-Pay Approved","Domino's Pizza Shareholders Approve Key Proposals at 2024 Annual Meeting","Domino's Pizza, Inc. held its 2024 Annual Meeting of Shareholders on April 25, 2024, where shareholders approved several key proposals. All nine nominated directors were elected, with over 95% of votes in favor for each. Shareholders also ratified the appointment of PricewaterhouseCoopers LLP as the independent auditor with 96.77% approval. The advisory vote on executive compensation received 93.91% approval, while a shareholder proposal to implement a simple majority vote requirement was approved by 98.82% of votes cast.","2025-08-22 16:15:00",[],{"symbol":5,"accessionnumber":5666,"filingdate":3555,"sec_url":5668,"tags":6182,"headline":6185,"summary":6186,"sector":5876,"industry":5877,"date_processed":6187,"impact_score":5986,"exhibits":6188,"isLocked":5885},{"7.01":6183,"9.01":6184},[5998],[5982],"Domino's Pizza Provides Fourth Quarter 2023 Financial Update to Noteholders","Domino's Pizza, Inc. has furnished a Quarterly Noteholders' Statement for the fourth quarter of 2023 as an exhibit to this 8-K filing. The statement provides financial details, including retained collections, debt service payments, and distributions to noteholders. The document is furnished pursuant to Item 7.01 of Form 8-K and is not deemed filed under Section 18 of the Securities Exchange Act of 1934.","2025-08-22 13:41:36",[6189],{"exhibit_number":5882,"htm_reference":6190,"full_url":6191},"d770596dex991.htm","https://www.sec.gov/Archives/edgar/data/1286681/000119312524046173/d770596dex991.htm",{"symbol":5,"accessionnumber":5656,"filingdate":3555,"sec_url":5658,"tags":6193,"headline":6196,"summary":6197,"sector":5876,"industry":5877,"date_processed":6198,"impact_score":5986,"exhibits":6199,"isLocked":5885},{"2.02":6194,"9.01":6195},[5872],[5982],"Domino's Pizza Reports Q4 and FY 2023 Results: Revenue Growth, Store Expansion, and Increased Dividend","Domino's Pizza, Inc. announced its financial results for the fourth quarter and full fiscal year 2023, reporting global retail sales growth of 4.9% for Q4 and 5.4% for the full year. The company also saw a 394 net store growth in Q4 and 711 net store growth for the full year. Additionally, Domino's approved a 25% increase in its quarterly dividend to $1.51 per share and authorized an additional $1.0 billion share repurchase program.","2025-08-22 05:00:05",[6200],{"exhibit_number":5882,"htm_reference":5883,"full_url":6201},"https://www.sec.gov/Archives/edgar/data/1286681/000095017024019724/dpz-ex99_1.htm",null,1789889691197]