[{"data":1,"prerenderedAt":5978},["ShallowReactive",2],{"company-overview-JBHT":3},{"company_profile":4,"ohlc":24,"spy":4077,"trading_signals":5353,"company_actions":5484,"filings_8k":5798,"report_history":5977,"insider_summary":5977,"filings_summary":5977,"financials_summary":5977,"institutional_summary":5977,"seo_links":5977},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"JBHT","J.B. Hunt Transport Services Inc.","NASDAQ","XNGS","Industrials","Integrated Freight & Logistics",33646,"https://www.jbhunt.com","J.B. Hunt Transport Services Inc. is a leading transportation and logistics company in North America. Its primary function is to provide safe and reliable freight shipping solutions across a variety of industries. The company operates through four principal business segments: Intermodal, Dedicated Contract Services (DCS), Integrated Capacity Solutions (ICS), and Truckload (JBT). The Intermodal segment, a standout feature, seamlessly integrates rail and road transport to deliver cost-efficient and environmentally friendly freight solutions. In addition to its robust transportation services, J.B. Hunt is at the forefront of logistics innovation, leveraging technology to enhance supply chain management and freight matching. Headquartered in Lowell, Arkansas, J.B. Hunt plays a critical role in facilitating efficient goods movement, thereby supporting the backbone of the North American economy. It is recognized for its extensive network, operational expertise, and commitment to sustainability, making it a significant player in the logistics and transportation sector.","Common Stock","Ms. Shelley  Simpson","615 J.B. Hunt Corporate Drive","Lowell","72745-0130","AR","United States","479 820 0000","2025-03-08 00:00:00","True",[25,31,36,42,48,53,58,64,70,76,82,88,94,99,105,111,117,123,129,135,141,147,153,158,163,168,174,180,186,192,198,204,209,215,220,226,231,237,243,249,255,260,266,272,278,284,290,296,301,307,312,318,324,330,336,342,348,353,359,365,371,377,383,388,393,398,404,410,416,421,427,433,439,445,450,456,462,467,473,479,485,491,497,503,509,515,521,527,533,539,545,551,556,561,567,573,578,584,590,596,602,607,612,616,621,626,631,637,642,647,653,659,665,671,676,682,687,693,699,704,710,716,722,728,734,740,746,750,756,761,767,773,779,785,790,796,801,807,813,819,825,831,837,842,846,852,858,864,869,874,880,886,892,897,903,908,913,917,922,928,934,940,945,951,957,962,968,974,980,986,992,998,1003,1009,1015,1020,1026,1030,1036,1042,1048,1052,1058,1064,1070,1076,1081,1087,1093,1098,1104,1110,1116,1121,1126,1132,1138,1144,1150,1156,1162,1167,1173,1179,1185,1191,1197,1203,1209,1215,1221,1227,1233,1239,1245,1250,1256,1262,1268,1274,1280,1285,1291,1296,1301,1305,1310,1316,1322,1327,1332,1338,1344,1350,1356,1362,1368,1374,1380,1386,1392,1397,1403,1409,1414,1419,1425,1431,1436,1442,1447,1451,1457,1463,1468,1473,1478,1484,1489,1494,1500,1505,1511,1517,1523,1529,1535,1541,1546,1551,1556,1561,1567,1573,1579,1585,1590,1595,1601,1607,1613,1619,1625,1629,1634,1639,1645,1651,1657,1662,1668,1674,1680,1686,1692,1698,1704,1710,1716,1721,1727,1733,1737,1742,1748,1754,1760,1765,1770,1775,1781,1785,1790,1795,1800,1806,1810,1815,1820,1826,1832,1837,1842,1848,1853,1858,1863,1868,1872,1876,1881,1885,1890,1895,1900,1905,1911,1916,1922,1928,1934,1939,1945,1950,1955,1960,1965,1970,1976,1982,1987,1993,1999,2005,2010,2016,2022,2028,2034,2039,2044,2049,2052,2058,2064,2069,2075,2080,2086,2092,2097,2102,2107,2113,2119,2125,2131,2137,2143,2146,2150,2154,2160,2166,2172,2178,2184,2190,2195,2200,2205,2211,2217,2223,2229,2234,2239,2244,2250,2256,2261,2265,2271,2277,2282,2288,2292,2298,2303,2309,2314,2320,2326,2332,2336,2342,2348,2354,2360,2365,2371,2376,2382,2388,2394,2399,2405,2410,2416,2422,2427,2432,2438,2442,2448,2452,2458,2463,2468,2474,2480,2486,2492,2498,2504,2510,2516,2522,2526,2532,2537,2543,2549,2555,2561,2566,2571,2576,2581,2587,2593,2599,2605,2611,2616,2622,2627,2633,2639,2645,2651,2657,2663,2669,2673,2679,2685,2690,2696,2702,2707,2713,2718,2724,2728,2734,2740,2745,2750,2756,2758,2763,2769,2775,2780,2786,2792,2798,2803,2807,2810,2815,2820,2825,2829,2833,2837,2841,2847,2851,2855,2861,2867,2871,2877,2883,2887,2892,2898,2903,2909,2914,2920,2926,2931,2937,2943,2948,2953,2959,2964,2969,2975,2978,2983,2989,2994,2998,3003,3008,3013,3018,3023,3029,3034,3040,3044,3048,3051,3054,3058,3063,3069,3075,3080,3085,3089,3094,3099,3105,3111,3116,3122,3127,3132,3138,3144,3150,3153,3158,3163,3168,3174,3180,3185,3190,3195,3201,3207,3213,3217,3222,3225,3230,3235,3240,3244,3248,3253,3258,3261,3265,3270,3275,3280,3285,3290,3295,3299,3302,3308,3313,3316,3320,3325,3329,3333,3338,3343,3348,3354,3360,3366,3372,3378,3383,3389,3393,3399,3405,3409,3415,3420,3425,3431,3436,3441,3447,3453,3458,3464,3470,3475,3481,3485,3490,3496,3501,3504,3510,3515,3521,3525,3531,3536,3540,3546,3551,3557,3563,3569,3575,3581,3586,3591,3597,3603,3608,3614,3619,3624,3629,3634,3638,3644,3649,3653,3659,3664,3670,3675,3680,3685,3691,3696,3701,3706,3712,3717,3722,3727,3730,3736,3740,3745,3748,3754,3759,3764,3769,3774,3779,3784,3789,3794,3800,3805,3810,3814,3818,3823,3827,3833,3838,3843,3848,3853,3859,3865,3870,3876,3881,3886,3892,3897,3902,3907,3910,3916,3920,3924,3930,3936,3941,3944,3949,3954,3958,3961,3965,3970,3976,3980,3983,3986,3991,3996,4002,4008,4011,4016,4022,4028,4034,4038,4044,4050,4056,4062,4067,4072],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",236.14,237.75,232.93,234.25,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":35},"2026-09-17",238.6,242.45,236.8,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",242.89,250,235.16,236.73,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",274.99,275.78,271.19,273.05,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":44},"2026-09-14",268.48,275.2,265.99,{"symbol":5,"time":54,"open":55,"high":55,"low":56,"close":57},"2026-09-11",271.5,266.74,270.45,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":63},"2026-09-10",267.11,270.2,265.27,267.83,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-09",272.85,275.25,265.45,267.8,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-08",271.6,276.54,270.55,274.78,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":81},"2026-09-04",265.68,274.08,265.49,273.77,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-03",261.56,266.82,259.03,266.28,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-02",256.48,263.53,254.11,260.22,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":90},"2026-09-01",263.15,265,255.57,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-31",261,266.11,258.66,265.47,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-28",264.25,264.93,257.89,261.03,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-27",261.7,264.66,260.23,263.39,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-26",262.12,264.97,259.18,263.64,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-25",261.5,265.26,257.34,262.18,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-24",275.61,275.68,256.75,259.88,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-21",277.05,279.34,273.2,275.45,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-20",268.64,276.63,268.13,274.47,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-19",273.31,280.74,271.45,272.42,{"symbol":5,"time":154,"open":155,"high":155,"low":156,"close":157},"2026-08-18",282.97,273.97,274.19,{"symbol":5,"time":159,"open":160,"high":161,"low":160,"close":162},"2026-08-17",279.71,287.93,283.37,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":160},"2026-08-14",279.87,285.71,278.82,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-13",277.82,283.82,277.25,282.32,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-12",265.98,279.36,265.43,275.96,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-11",264,268.03,261.28,265.38,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-10",266.58,272.15,265.35,266.14,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-07",266.34,270.74,265.3,268.52,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-06",272.56,275.09,267.03,267.25,{"symbol":5,"time":205,"open":206,"high":45,"low":207,"close":208},"2026-08-05",274.67,272.27,272.66,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-08-04",269.56,275.07,266.97,274.48,{"symbol":5,"time":216,"open":217,"high":218,"low":78,"close":219},"2026-08-03",271.95,273.38,266.91,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-07-31",270.83,274.72,269.25,271.75,{"symbol":5,"time":227,"open":228,"high":228,"low":229,"close":230},"2026-07-30",279.65,264.49,269.21,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-29",276.59,277.87,268.47,276.14,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-28",281.13,281.98,276.37,277.62,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-27",287.7,289.25,276.42,280.96,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-24",289.37,293.03,286.53,288.3,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":251},"2026-07-23",293.24,294,286.38,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-22",291.15,294.14,290.55,292.24,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-21",292.89,294.71,287.45,293.26,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-20",291.14,293.07,286.94,290.61,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-17",296.39,298.1,289.18,291.41,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-16",296,299.76,286.75,298.41,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-07-15",280,281.24,272.3,276.28,{"symbol":5,"time":297,"open":298,"high":298,"low":299,"close":300},"2026-07-14",286.64,278.86,280.87,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-13",282.89,286.27,279.25,283,{"symbol":5,"time":308,"open":245,"high":309,"low":310,"close":311},"2026-07-10",288.03,277.1,279.96,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-09",278.51,286.07,278.5,282.61,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-08",275.65,276.99,269.39,276.45,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-07",277.71,280.41,273.21,275,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-06",281.21,286.66,276.48,277.74,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-07-02",292.05,294.43,282.93,285.83,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-07-01",289.43,294.98,285.92,290.07,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":344},"2026-06-30",287.63,291.39,283.93,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-29",280.03,288.35,279.04,287.89,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-26",275.05,281.41,273.91,280.3,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-06-25",272.25,278.37,270.23,274.68,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-06-24",270.56,272.26,267.12,269.06,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-23",272.88,274.66,268.98,269.24,{"symbol":5,"time":384,"open":385,"high":310,"low":386,"close":387},"2026-06-22",272.86,266.9,273.48,{"symbol":5,"time":389,"open":390,"high":51,"low":391,"close":392},"2026-06-18",267.27,265.37,271.22,{"symbol":5,"time":394,"open":395,"high":396,"low":391,"close":397},"2026-06-17",279.09,279.17,267.24,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-16",282.19,284.16,276.64,279.82,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-06-15",290.46,293.53,281.61,283.16,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-06-12",292.15,292.44,287.02,289.36,{"symbol":5,"time":417,"open":418,"high":283,"low":419,"close":420},"2026-06-11",282.98,277.51,289.14,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-10",276.85,286.48,270.89,280.75,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-09",288.95,293.54,278.61,287.19,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-08",286.11,289.26,284.29,288.17,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-05",285.37,289.95,279.13,284.95,{"symbol":5,"time":446,"open":447,"high":448,"low":403,"close":449},"2026-06-04",282.87,284.04,283.31,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-03",277.95,281.62,276.01,280.05,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-06-02",279.46,279.6,273.23,275.59,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":458},"2026-06-01",273.12,279.92,269.04,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-05-29",270.4,277.85,270.28,276.43,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-28",269.41,274.04,266.43,272.52,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-27",269,273,266.96,270.87,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-26",261.08,267.99,260,267.63,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":496},"2026-05-22",259.48,260.24,255.62,258.77,{"symbol":5,"time":498,"open":499,"high":500,"low":501,"close":502},"2026-05-21",257.57,261.13,253.97,259.23,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":508},"2026-05-20",256.7,264.98,256.18,262.88,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":514},"2026-05-19",258.92,261.37,253.86,256.53,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-05-18",260.87,264.22,259.62,261.46,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-05-15",252,263.24,250.5,262.21,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-14",239.48,257.16,235.19,254.66,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-05-13",236.98,239.78,236.19,237.8,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-05-12",241.66,243.25,231.48,236.79,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-11",245.14,245.47,240,240.75,{"symbol":5,"time":552,"open":553,"high":554,"low":549,"close":555},"2026-05-08",242.19,246.25,245.4,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":553},"2026-05-07",246.66,247.79,241.06,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-06",246.63,250.24,245.51,246.05,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-05",240.26,244.39,240.11,243.04,{"symbol":5,"time":574,"open":575,"high":575,"low":576,"close":577},"2026-05-04",244.38,237.71,238.34,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-05-01",252.18,253.59,248.25,248.73,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-04-30",247.93,252.47,243.24,251.53,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-29",250.91,253,243.08,246.31,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-28",251.2,251.6,247.66,251.29,{"symbol":5,"time":603,"open":583,"high":604,"low":605,"close":606},"2026-04-27",251.52,245.94,250.16,{"symbol":5,"time":608,"open":609,"high":609,"low":610,"close":611},"2026-04-24",253.71,247.37,248.59,{"symbol":5,"time":613,"open":614,"high":615,"low":614,"close":609},"2026-04-23",248.52,255.43,{"symbol":5,"time":617,"open":618,"high":513,"low":619,"close":620},"2026-04-22",253.31,246.19,247.03,{"symbol":5,"time":622,"open":623,"high":507,"low":624,"close":625},"2026-04-21",253.04,249.62,251.09,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":599},"2026-04-20",244.29,253.2,241.83,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-17",239,247.95,238.49,245.08,{"symbol":5,"time":638,"open":639,"high":636,"low":640,"close":641},"2026-04-16",233.2,232,238.32,{"symbol":5,"time":643,"open":644,"high":644,"low":645,"close":646},"2026-04-15",229.34,223.52,224.17,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-04-14",227.32,230.19,225.48,229.61,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-04-13",226.5,227.83,222.17,227.61,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-04-10",225.25,228.1,223.12,227.04,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-09",224.42,226.55,221.77,225.22,{"symbol":5,"time":672,"open":673,"high":674,"low":673,"close":675},"2026-04-08",221.13,229.1,224.63,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-04-07",218.04,220.87,216.34,217.71,{"symbol":5,"time":683,"open":684,"high":685,"low":684,"close":686},"2026-04-06",212.15,217.48,217.37,{"symbol":5,"time":688,"open":689,"high":690,"low":691,"close":692},"2026-04-02",211.41,216.6,208.87,214.91,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-04-01",212.25,216.45,211.4,213.44,{"symbol":5,"time":700,"open":701,"high":702,"low":701,"close":703},"2026-03-31",205.51,212.31,211.9,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-03-30",207.27,207.8,204.15,204.77,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-03-27",204.28,206.25,202.7,205.59,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-03-26",207.39,210.77,205.72,206.18,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-03-25",206.98,209.92,204.83,209.1,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-03-24",200.61,209.15,200.49,205.14,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-03-23",205.28,208.66,202.62,202.78,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":745},"2026-03-20",200.2,201.5,195.97,199.93,{"symbol":5,"time":747,"open":748,"high":749,"low":748,"close":742},"2026-03-19",195.2,201.32,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-03-18",200.12,200.89,194.47,197.64,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":752},"2026-03-17",204.06,205.7,193.94,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-03-16",202.9,205,201.64,202.73,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-13",203,203.76,199.98,200.25,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-12",207.2,207.77,200.56,201.13,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-03-11",215.85,216.54,207.54,210.36,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":781},"2026-03-10",217,220.69,213.43,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-03-09",211.64,217.84,206.43,217.46,{"symbol":5,"time":797,"open":798,"high":798,"low":799,"close":800},"2026-03-06",220.59,211.47,213.39,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-03-05",232.65,234.3,225.65,226.36,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2026-03-04",233.01,236,231.39,234.92,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-03-03",226.24,231.66,223.31,230.87,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-03-02",232.25,234.45,227.99,232.07,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-02-27",226.44,233.98,224,233.41,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-02-26",220.32,230.32,216.08,228.22,{"symbol":5,"time":838,"open":839,"high":839,"low":840,"close":841},"2026-02-25",223.72,217.69,219.25,{"symbol":5,"time":843,"open":663,"high":668,"low":844,"close":845},"2026-02-24",220.85,222.9,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-02-23",228.83,229.6,220.83,222.07,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-02-20",224.99,231.53,224.36,230.16,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-02-19",223.45,226.75,222.23,225.72,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":860},"2026-02-18",222.79,225.45,221.18,{"symbol":5,"time":870,"open":851,"high":871,"low":872,"close":873},"2026-02-17",224.29,220.22,223.51,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-13",219.34,224.68,217.9,221.76,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-12",231.87,234.4,208.86,218.72,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-02-11",230.56,234.82,229.42,230.38,{"symbol":5,"time":893,"open":894,"high":895,"low":894,"close":896},"2026-02-10",225.14,230.91,229.05,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":902},"2026-02-09",227.7,227.74,222.88,226.27,{"symbol":5,"time":904,"open":905,"high":836,"low":906,"close":907},"2026-02-06",223.76,223.37,227.91,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":661},"2026-02-05",225.5,228.6,223.71,{"symbol":5,"time":914,"open":915,"high":916,"low":915,"close":836},"2026-02-04",220.48,229.44,{"symbol":5,"time":918,"open":919,"high":788,"low":920,"close":921},"2026-02-03",212.04,211.25,220.61,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2026-02-02",202.86,211.88,201.84,211.71,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-01-30",203.17,203.71,199.78,202.72,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2026-01-29",205.88,207.31,203.58,205.21,{"symbol":5,"time":941,"open":942,"high":775,"low":943,"close":944},"2026-01-28",202.98,202.68,205.06,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2026-01-27",205.17,206.55,202.49,202.88,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2026-01-26",206.11,207.58,203.65,205.11,{"symbol":5,"time":958,"open":959,"high":927,"low":960,"close":961},"2026-01-23",210.69,206.21,206.75,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-22",209.35,212,208.32,210.73,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-21",205.19,211.26,204.32,209.7,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-20",202.5,204.36,199.43,203.5,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-16",199.81,209.53,198.01,204.38,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-15",206.69,208.79,205.32,206.52,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2026-01-14",203.99,206.45,203.08,205.81,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":947},"2026-01-13",206.56,208.13,204.66,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-12",205.94,207.46,203.7,206.33,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2026-01-09",206.44,208,203.77,206.85,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1017,"close":1019},"2026-01-08",202.26,207.17,205.42,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2026-01-07",205.54,207.83,203.54,203.82,{"symbol":5,"time":1027,"open":1028,"high":988,"low":1029,"close":1022},"2026-01-06",202.44,201.57,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2026-01-05",197.29,203.36,196.57,202.02,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2026-01-02",194.44,197.25,193.54,196.78,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2025-12-31",196.21,196.86,194.1,194.34,{"symbol":5,"time":1049,"open":1039,"high":1050,"low":1051,"close":1044},"2025-12-30",197.77,195.95,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2025-12-29",198.41,198.95,197.35,197.55,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2025-12-26",197.24,198.49,196.92,198.28,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":1069},"2025-12-24",197.56,198.94,196.48,198.29,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1075},"2025-12-23",199.28,200.29,195.96,197.03,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1032,"close":1080},"2025-12-22",198.71,200.45,199.58,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":1086},"2025-12-19",195.49,198.77,194.02,197.68,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1092},"2025-12-18",195.85,198.37,193.2,196.42,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1046},"2025-12-17",195.83,197.28,193.78,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1102,"close":1103},"2025-12-16",199.17,199.55,195.71,196.76,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":1109},"2025-12-15",198.82,200,196.02,197.6,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":1115},"2025-12-12",200.39,201.74,196.54,198.68,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1101},"2025-12-11",200.21,204.43,199.18,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1123,"close":1125},"2025-12-10",189.5,199.46,198.13,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1131},"2025-12-09",189.85,190.87,188.63,189.77,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},"2025-12-08",190.21,191.88,189.16,189.89,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-12-05",187.24,189.12,186.15,188.41,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-12-04",187.73,190.95,186.41,187.54,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-12-03",185.83,190.8,185.58,187.92,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-12-02",179.73,186.56,178.35,185.73,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1158},"2025-12-01",173.5,180.71,172.79,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-11-28",174.01,175.18,173,173.96,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-11-26",171.6,175.58,171.21,173.4,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-11-25",167.78,172.6,167.77,172.03,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-11-24",165.67,167.53,165.26,166.65,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-11-21",159.61,168.47,159.34,166.43,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-11-20",161.5,162.38,158.15,158.92,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-11-19",161.47,163.26,159.77,159.92,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-18",159.68,162.86,157.82,162.03,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-11-17",162.76,163.31,159.01,160.3,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-14",165.46,166.6,162.27,162.81,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-11-13",168.32,170.04,165.48,166.31,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-11-12",168.57,170.46,167.98,169.26,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-11-11",168.25,169.53,165,168.03,{"symbol":5,"time":1246,"open":1247,"high":1247,"low":1248,"close":1249},"2025-11-10",171.13,166.59,168.48,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-11-07",168.22,171.88,168.05,170.96,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-11-06",169.32,170.15,166.47,169.03,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-11-05",171.17,172.59,168.36,170.25,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-11-04",169.76,173.97,168.99,172.64,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-11-03",168.86,170.49,166.35,169.75,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1276},"2025-10-31",164.9,169.13,163.71,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1290},"2025-10-30",168.21,168.98,166.21,166.64,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1293,"close":1295},"2025-10-29",166.34,171.52,168.88,{"symbol":5,"time":1297,"open":1244,"high":1298,"low":1299,"close":1300},"2025-10-28",168.74,165.86,166.56,{"symbol":5,"time":1302,"open":1303,"high":1298,"low":1304,"close":1183},"2025-10-27",167.33,165.43,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1282,"close":1309},"2025-10-24",168.3,169.2,165.11,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":1315},"2025-10-23",170.65,172.49,164.57,166.74,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1320,"close":1321},"2025-10-22",169.11,170.3,167.35,168.53,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1288},"2025-10-21",165.51,169.31,164.61,{"symbol":5,"time":1328,"open":1196,"high":1329,"low":1330,"close":1331},"2025-10-20",167.89,164.64,165.49,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-10-17",169.93,169.99,162.96,164.85,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1343},"2025-10-16",162.99,169.71,158.87,169.57,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1349},"2025-10-15",139.62,141.11,137.99,138.83,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1355},"2025-10-14",137.11,139.85,136.51,139.37,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-10-13",137.82,139.24,137.27,138.12,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-10",143.78,144.64,136.46,137.09,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-10-09",147.52,148.64,142.5,142.62,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-10-08",140.05,146.87,138.85,146.55,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-10-07",141.19,142.32,138.23,140,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-10-06",137.43,142.11,136.48,141.67,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1394,"close":1396},"2025-10-03",134.53,139.8,137.95,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-10-02",132.42,135.49,132.15,134.2,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2025-10-01",133.1,134.32,131.86,132.68,{"symbol":5,"time":1410,"open":1411,"high":1394,"low":1412,"close":1413},"2025-09-30",134.02,131.71,134.17,{"symbol":5,"time":1415,"open":1416,"high":1416,"low":1417,"close":1418},"2025-09-29",136.01,133.01,134.8,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-09-26",132.61,134.82,130.12,134.46,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-09-25",132.87,134.34,131.13,132.4,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1427},"2025-09-24",131.21,133.39,130.92,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-09-23",131.46,132.77,130.79,131.98,{"symbol":5,"time":1443,"open":1444,"high":1444,"low":1445,"close":1446},"2025-09-22",132.52,130.4,130.65,{"symbol":5,"time":1448,"open":1449,"high":1400,"low":1450,"close":1444},"2025-09-19",135.01,131.88,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-09-18",135.94,136.25,133.87,135.06,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-09-17",137.98,141.03,134.25,134.52,{"symbol":5,"time":1464,"open":1465,"high":1459,"low":1466,"close":1467},"2025-09-16",136.94,136.21,137.8,{"symbol":5,"time":1469,"open":1470,"high":1470,"low":1471,"close":1472},"2025-09-15",138.44,135.78,136.35,{"symbol":5,"time":1474,"open":1475,"high":1475,"low":1476,"close":1477},"2025-09-12",141.36,137.76,137.93,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1482,"close":1483},"2025-09-11",136.61,141.9,135.73,141.45,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1465},"2025-09-10",140.34,141.26,135.69,{"symbol":5,"time":1490,"open":1491,"high":1491,"low":1492,"close":1493},"2025-09-09",142.86,140.35,141,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1499},"2025-09-08",143.54,143.73,140.48,142.99,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1497},"2025-09-05",142.87,147.97,142.75,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-09-04",145.33,145.5,141.3,145.28,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-09-03",143.56,145.39,143.27,145.38,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-09-02",142.96,144.32,142.63,144.25,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-08-29",143.77,145.41,143.35,144.99,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-08-28",146.06,147.03,142.92,143.98,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-08-27",144.04,146.64,143.6,145.79,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1520},"2025-08-26",141.98,144.45,140.79,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1550,"close":1504},"2025-08-25",149.03,149.1,142.69,{"symbol":5,"time":1552,"open":1513,"high":1553,"low":1554,"close":1555},"2025-08-22",152,143.17,150.14,{"symbol":5,"time":1557,"open":1558,"high":1496,"low":1559,"close":1560},"2025-08-21",141.32,140.74,143.4,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-08-20",146.71,146.89,142.42,142.53,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-08-19",144.96,149.81,142.68,147.23,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1578},"2025-08-18",143.55,144.39,142.13,142.52,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1584},"2025-08-15",145.36,145.48,143.22,143.45,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1589,"close":1544},"2025-08-14",143.97,144.74,142.17,{"symbol":5,"time":1591,"open":1554,"high":1592,"low":1593,"close":1594},"2025-08-13",146.07,142.19,145.85,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-08-12",139.3,143,138.64,142.83,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-08-11",139.31,140.57,136.42,137.78,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-08-08",140.54,141.5,139.11,139.44,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-08-07",144.36,144.53,139.82,140.33,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1624},"2025-08-06",143.66,144.47,142.44,143.51,{"symbol":5,"time":1626,"open":1600,"high":1539,"low":1627,"close":1628},"2025-08-05",141.1,143.24,{"symbol":5,"time":1630,"open":1353,"high":1631,"low":1632,"close":1633},"2025-08-04",142.37,139.09,142.06,{"symbol":5,"time":1635,"open":1372,"high":1636,"low":1637,"close":1638},"2025-08-01",142.7,138.68,139.56,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2025-07-31",142.76,145.63,142.72,144.05,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-07-30",146.88,147.14,142.55,143.87,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-07-29",148.2,149.6,146.48,146.78,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1572,"close":1661},"2025-07-28",149.16,150.96,148.39,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1667},"2025-07-25",150.9,152.19,147.67,149.31,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1673},"2025-07-24",149.67,150.8,147.37,149.73,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-07-23",153.04,153.34,149.66,149.84,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1684,"close":1685},"2025-07-22",148.47,152.65,148.17,151.93,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1691},"2025-07-21",148.95,150.95,146.94,147.6,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-07-18",154.64,154.72,147.16,148.89,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1702,"close":1703},"2025-07-17",151.63,153.66,150.94,152.69,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1708,"close":1709},"2025-07-16",157.84,157.86,149.28,151.44,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":1715},"2025-07-15",152.85,153.29,148.5,148.86,{"symbol":5,"time":1717,"open":1665,"high":1718,"low":1719,"close":1720},"2025-07-14",153.33,150.32,152.2,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-07-11",153.85,154.54,152.01,153.57,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-07-10",152.81,157.85,151.99,154.66,{"symbol":5,"time":1734,"open":1735,"high":1694,"low":1720,"close":1736},"2025-07-09",153.68,152.67,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1739,"close":1741},"2025-07-08",149.9,154.29,153.05,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-07-07",151.46,153.48,148.56,149.56,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1753},"2025-07-03",153.2,154,151.74,152.88,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2025-07-02",151.15,153.62,150.49,153.02,{"symbol":5,"time":1761,"open":1364,"high":1762,"low":1763,"close":1764},"2025-07-01",154.22,143.38,151.08,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1539},"2025-06-30",145.34,145.87,143.39,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1767},"2025-06-27",143.9,145.86,143.84,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-06-26",143.04,144.11,142.3,143.28,{"symbol":5,"time":1782,"open":1780,"high":1624,"low":1783,"close":1784},"2025-06-25",141.77,142.74,{"symbol":5,"time":1786,"open":1787,"high":1588,"low":1788,"close":1789},"2025-06-24",143.67,142.97,143.43,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1794,"close":1550},"2025-06-23",139.73,142.81,138.91,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1794,"close":1799},"2025-06-20",140.12,140.91,139.63,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-06-18",139.05,140.6,138.09,139.01,{"symbol":5,"time":1807,"open":1808,"high":1784,"low":1809,"close":1632},"2025-06-17",141.24,138.6,{"symbol":5,"time":1811,"open":1812,"high":1583,"low":1813,"close":1814},"2025-06-16",141.37,140.19,142.49,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":1353},"2025-06-13",139.15,141.06,139.07,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-06-12",139.9,141.21,138.19,140.92,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-06-11",145.68,146.01,140.75,140.9,{"symbol":5,"time":1833,"open":1502,"high":1834,"low":1835,"close":1836},"2025-06-10",146.8,141.39,145.18,{"symbol":5,"time":1838,"open":1839,"high":1550,"low":1840,"close":1841},"2025-06-09",141.71,139.94,141.64,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1846,"close":1847},"2025-06-06",140.7,142,139.34,140.21,{"symbol":5,"time":1849,"open":1846,"high":1850,"low":1851,"close":1852},"2025-06-05",140.52,138.39,139.12,{"symbol":5,"time":1854,"open":1855,"high":1831,"low":1856,"close":1857},"2025-06-04",140.51,138.56,140.11,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1416,"close":1862},"2025-06-03",136.65,141.18,140.63,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1860},"2025-06-02",137.08,137.29,135.2,{"symbol":5,"time":1869,"open":1870,"high":1609,"low":1871,"close":1378},"2025-05-30",139.79,137.74,{"symbol":5,"time":1873,"open":1346,"high":1874,"low":1875,"close":1385},"2025-05-29",140.43,137.63,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1599},"2025-05-28",140.31,140.97,138.52,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1459,"close":1385},"2025-05-27",139.66,140.83,{"symbol":5,"time":1886,"open":1887,"high":1824,"low":1888,"close":1889},"2025-05-23",136.47,136.43,137.42,{"symbol":5,"time":1891,"open":1846,"high":1892,"low":1893,"close":1894},"2025-05-22",139.74,137.22,139.03,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":1899,"close":1355},"2025-05-21",143.21,143.5,139.08,{"symbol":5,"time":1901,"open":1902,"high":1696,"low":1903,"close":1904},"2025-05-20",145.42,144.28,145.02,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-05-19",145.9,146.52,144.94,146.24,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1656,"close":1915},"2025-05-16",147.54,148.71,148.05,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1920,"close":1921},"2025-05-15",147.13,148.28,146.33,147.86,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1927},"2025-05-14",147.12,150,145.62,147.89,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1933},"2025-05-13",149.37,150.38,147.29,147.32,{"symbol":5,"time":1935,"open":1936,"high":1759,"low":1937,"close":1938},"2025-05-12",145.77,144.65,148.72,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-05-09",137.04,138.63,134.91,135.53,{"symbol":5,"time":1946,"open":1418,"high":1947,"low":1948,"close":1949},"2025-05-08",138.35,133.53,137.48,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1952,"close":1954},"2025-05-07",131.52,133.69,132.95,{"symbol":5,"time":1956,"open":1957,"high":1417,"low":1958,"close":1959},"2025-05-06",132.04,130.67,130.87,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1962,"close":1964},"2025-05-05",132.03,134.81,133.61,{"symbol":5,"time":1966,"open":1967,"high":1943,"low":1968,"close":1969},"2025-05-02",131.96,131.08,133.57,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-05-01",130.57,131.68,128.64,129.8,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2025-04-30",128.19,130.83,126.05,130.58,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1445},"2025-04-29",130.32,131.59,128.76,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-04-28",130.13,132.07,129.65,130.95,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-04-25",130.82,131.23,128.36,129.73,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-04-24",129.21,133.4,128.35,132.98,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":1991,"close":2009},"2025-04-23",132.62,136.45,130.36,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-04-22",128.29,129.53,126.62,128.52,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-04-21",127.3,127.32,123.16,127.12,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-04-17",126.07,130.15,125.74,129.23,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-04-16",128,131.35,122.79,124.73,{"symbol":5,"time":2035,"open":2036,"high":1805,"low":2037,"close":2038},"2025-04-15",137.88,133.63,135.11,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":1358},"2025-04-14",134.78,138.41,132.63,{"symbol":5,"time":2045,"open":2046,"high":1406,"low":2047,"close":2048},"2025-04-11",133.92,128.83,132.88,{"symbol":5,"time":2050,"open":1498,"high":2051,"low":1952,"close":1428},"2025-04-10",140.8,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-04-09",128.22,143.37,127.05,141.65,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-04-08",136.59,136.96,127.53,129.46,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":1990},"2025-04-07",133.19,140.59,128.09,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-04-04",134.18,136.8,127.35,134.66,{"symbol":5,"time":2076,"open":2077,"high":2077,"low":2078,"close":2079},"2025-04-03",146.27,135.42,136.23,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-04-02",148.01,152.97,147.49,152.78,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-04-01",146.91,149.99,145,149.72,{"symbol":5,"time":2093,"open":2090,"high":2094,"low":2095,"close":2096},"2025-03-31",149.36,144.78,147.95,{"symbol":5,"time":2098,"open":2099,"high":2099,"low":2100,"close":2101},"2025-03-28",151.01,145.76,146.12,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":1671},"2025-03-27",151.54,151.89,149.68,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":2112},"2025-03-26",147.59,152.34,147.57,151.39,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":2117,"close":2118},"2025-03-25",152.56,152.8,148.96,149.95,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":2123,"close":2124},"2025-03-24",150.19,152.21,148.53,152.02,{"symbol":5,"time":2126,"open":2127,"high":2128,"low":2129,"close":2130},"2025-03-21",146.44,148.97,144.34,148.55,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":2135,"close":2136},"2025-03-20",147.38,148.79,146.08,147.5,{"symbol":5,"time":2138,"open":2139,"high":2140,"low":2141,"close":2142},"2025-03-19",147.75,147.93,144.9,147.05,{"symbol":5,"time":2144,"open":1679,"high":1679,"low":2145,"close":1918},"2025-03-18",145.84,{"symbol":5,"time":2147,"open":2148,"high":1664,"low":2111,"close":2149},"2025-03-17",148.09,149.46,{"symbol":5,"time":2151,"open":2104,"high":2104,"low":2152,"close":2153},"2025-03-14",147,149,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2158,"close":2159},"2025-03-13",154.02,154.42,149.29,149.43,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":2165},"2025-03-12",154.56,155.25,151.6,154.45,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":2171},"2025-03-11",160.66,160.68,153.9,154.18,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2176,"close":2177},"2025-03-10",163.03,164.54,158.99,160.21,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":2182,"close":2183},"2025-03-07",161.39,164.35,159.65,163.45,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2188,"close":2189},"2025-03-06",159.39,162.68,158.79,162.26,{"symbol":5,"time":2191,"open":2192,"high":2177,"low":2193,"close":2194},"2025-03-05",156.78,156.55,160.04,{"symbol":5,"time":2196,"open":2197,"high":2197,"low":2198,"close":2199},"2025-03-04",162.06,155.67,157.62,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2204,"close":1213},"2025-03-03",162.01,163,157.52,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-02-28",159.23,162.1,158.93,161.19,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2025-02-27",160.24,161.4,158.47,158.9,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2222},"2025-02-26",159.56,162.02,158.68,160.32,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2025-02-25",162.8,163.38,159.26,160.69,{"symbol":5,"time":2230,"open":2231,"high":1254,"low":2232,"close":2233},"2025-02-24",167.87,162.44,162.69,{"symbol":5,"time":2235,"open":2236,"high":2236,"low":2237,"close":2238},"2025-02-21",169.07,161.14,167.71,{"symbol":5,"time":2240,"open":2241,"high":1236,"low":2242,"close":2243},"2025-02-20",169,166.96,168.54,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-02-19",172.11,172.42,167.01,169.25,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-02-18",170.88,174.45,169.09,174.26,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2258,"close":2260},"2025-02-14",165.41,170.85,169.98,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":2183,"close":1223},"2025-02-13",165.3,166.27,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":2269,"close":2270},"2025-02-12",164.33,166.61,164.05,164.63,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2275,"close":2276},"2025-02-11",165.73,167.69,165.33,167.5,{"symbol":5,"time":2278,"open":2279,"high":1266,"low":2280,"close":2281},"2025-02-10",167.36,165.37,167.1,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2286,"close":2287},"2025-02-07",168.68,169.01,165.83,166.15,{"symbol":5,"time":2289,"open":2290,"high":1271,"low":2291,"close":1261},"2025-02-06",172.16,168.85,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2025-02-05",169.62,170.8,168.5,170.48,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2300,"close":2302},"2025-02-04",167.03,170.36,168.97,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2307,"close":2308},"2025-02-03",168.75,170.9,166.05,167.3,{"symbol":5,"time":2310,"open":2311,"high":2312,"low":2259,"close":2313},"2025-01-31",172.9,175.06,171.22,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2025-01-30",171.79,174.09,170.97,173.36,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2325},"2025-01-29",172.23,174.28,171.09,171.93,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2331},"2025-01-28",173.56,176.36,172.34,172.66,{"symbol":5,"time":2333,"open":1312,"high":2323,"low":2334,"close":2335},"2025-01-27",170.34,174.08,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":2341},"2025-01-24",169.74,171.06,169.04,169.96,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":2347},"2025-01-23",175.88,177,169.43,170.28,{"symbol":5,"time":2349,"open":2350,"high":2351,"low":2352,"close":2353},"2025-01-22",173.47,176.2,173.02,174.91,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":2358,"close":2359},"2025-01-21",172.45,175.97,172.33,174.43,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2364,"close":2356},"2025-01-17",175,178.4,171.41,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":2369,"close":2370},"2025-01-16",185.85,187.51,184.34,186.2,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2373,"close":2375},"2025-01-15",184.24,187.49,186.55,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":2380,"close":2381},"2025-01-14",180.57,183.34,179.61,181.62,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":2386,"close":2387},"2025-01-13",173.73,180.18,173.32,179.23,{"symbol":5,"time":2389,"open":2390,"high":2391,"low":2392,"close":2393},"2025-01-10",174.94,176.05,173.49,174.29,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2335,"close":2398},"2025-01-08",175.37,178.18,177.83,{"symbol":5,"time":2400,"open":2401,"high":2402,"low":2403,"close":2404},"2025-01-07",176.65,177.87,175.09,176.48,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":2351,"close":2409},"2025-01-06",176.44,179.15,176.4,{"symbol":5,"time":2411,"open":2412,"high":2413,"low":2414,"close":2415},"2025-01-03",173.51,176.76,171.5,175.82,{"symbol":5,"time":2417,"open":2418,"high":2419,"low":2420,"close":2421},"2025-01-02",172.15,173.03,169.35,171.2,{"symbol":5,"time":2423,"open":2424,"high":2418,"low":2425,"close":2426},"2024-12-31",171.3,170.29,170.66,{"symbol":5,"time":2428,"open":2429,"high":2430,"low":1298,"close":2431},"2024-12-30",170.73,170.93,170.33,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2437},"2024-12-27",171.36,173.1,170.06,172.01,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2347,"close":2437},"2024-12-26",170.71,172.47,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2446,"close":2447},"2024-12-24",170.08,171.68,169.68,171.57,{"symbol":5,"time":2449,"open":2450,"high":2252,"low":2243,"close":2451},"2024-12-23",169.64,170.54,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2456,"close":2457},"2024-12-20",168.51,171.38,165.5,170.23,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":2238,"close":2462},"2024-12-19",170.22,172.85,168.1,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2467,"close":2425},"2024-12-18",177.2,179.09,169.94,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":2472,"close":2473},"2024-12-17",177.09,179.28,177.06,177.31,{"symbol":5,"time":2475,"open":2476,"high":2477,"low":2478,"close":2479},"2024-12-16",179.72,180.28,177.55,178.09,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2484,"close":2485},"2024-12-13",180.7,181.59,179.25,179.79,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":2491},"2024-12-12",182.29,183.81,180.61,181.15,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2496,"close":2497},"2024-12-11",183.2,184.11,181.57,182.01,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2502,"close":2503},"2024-12-10",182.47,184.27,180,182.28,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2024-12-09",181.31,185.29,181.08,182.38,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2514,"close":2515},"2024-12-06",182.91,183.21,179.13,180.99,{"symbol":5,"time":2517,"open":2518,"high":2519,"low":2520,"close":2521},"2024-12-05",185.46,185.51,180.38,181.85,{"symbol":5,"time":2523,"open":2495,"high":2370,"low":2524,"close":2525},"2024-12-04",183.23,185.13,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2530,"close":2531},"2024-12-03",187.99,188,184.38,185.01,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":1140,"close":2536},"2024-12-02",189.53,189.67,189.24,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2024-11-29",191.47,192.42,188.86,189.11,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":2548},"2024-11-27",191.24,192.47,189,190.31,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":2554},"2024-11-26",187.82,191.09,185.63,190.86,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2024-11-25",185.25,191.1,184.71,188.35,{"symbol":5,"time":2562,"open":2503,"high":2563,"low":2564,"close":2565},"2024-11-22",184.1,181.29,182.4,{"symbol":5,"time":2567,"open":2568,"high":2569,"low":2570,"close":2496},"2024-11-21",182.75,185.6,179.88,{"symbol":5,"time":2572,"open":2502,"high":2573,"low":2574,"close":2575},"2024-11-20",181.8,178.36,181.58,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2385},"2024-11-19",183.02,183.89,180.09,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":2585,"close":2586},"2024-11-18",182.87,185.34,182.6,184,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2591,"close":2592},"2024-11-15",184.69,185.22,181.55,182.35,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":2598},"2024-11-14",189.64,190.59,184.21,184.51,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":2603,"close":2604},"2024-11-13",188.47,191.45,185,189.2,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":2609,"close":2610},"2024-11-12",195.98,198.23,192.44,192.54,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2613,"close":2615},"2024-11-11",192.6,200.4,197.19,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-11-08",188.5,193.01,186.6,192.13,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2560,"close":2626},"2024-11-07",192.83,193.16,188.51,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":2632},"2024-11-06",191.42,196.71,190.41,192.82,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":2638},"2024-11-05",181.77,185.66,181.13,185.56,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2644},"2024-11-04",180.45,183.42,179.18,181.99,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-11-01",181.28,183.04,180.63,180.96,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":2655,"close":2656},"2024-10-31",181.03,183.57,180.49,180.62,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2662},"2024-10-30",178.92,185.67,178.67,181.88,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-10-29",178.61,180.75,177.18,179.43,{"symbol":5,"time":2670,"open":2671,"high":2514,"low":2393,"close":2672},"2024-10-28",176.06,178.88,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2678},"2024-10-25",176.74,177.98,174,174.83,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-10-24",175.56,176,172.73,175.81,{"symbol":5,"time":2686,"open":2687,"high":2391,"low":2688,"close":2689},"2024-10-23",174.64,173.53,175.45,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":2695},"2024-10-22",176.31,177.9,174.67,175.62,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2700,"close":2701},"2024-10-21",176.41,177.77,173.94,177.58,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2688,"close":2706},"2024-10-18",174.19,177.08,176.87,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-10-17",178.62,180.42,172.3,173.48,{"symbol":5,"time":2714,"open":2715,"high":2529,"low":2716,"close":2717},"2024-10-16",187.88,178.5,180.15,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":2722,"close":2723},"2024-10-15",175.5,178.85,174.37,174.65,{"symbol":5,"time":2725,"open":2726,"high":2695,"low":1307,"close":2727},"2024-10-14",170,175.46,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":2733},"2024-10-11",167.22,171.15,167,170.72,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2738,"close":2739},"2024-10-10",165.61,166.06,163.91,165.92,{"symbol":5,"time":2741,"open":2742,"high":2279,"low":2743,"close":2744},"2024-10-09",166.12,164.58,166.09,{"symbol":5,"time":2746,"open":2747,"high":1315,"low":2748,"close":2749},"2024-10-08",164.52,163.82,165.28,{"symbol":5,"time":2751,"open":2752,"high":2753,"low":2754,"close":2755},"2024-10-07",162.85,165.12,162,164.22,{"symbol":5,"time":2757,"open":2241,"high":2241,"low":1212,"close":2747},"2024-10-04",{"symbol":5,"time":2759,"open":1196,"high":2760,"low":2761,"close":2762},"2024-10-03",167.28,165.15,166.73,{"symbol":5,"time":2764,"open":2765,"high":2766,"low":2767,"close":2768},"2024-10-02",168.92,169.8,168,168.14,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2024-10-01",171.24,172.12,168.64,169.6,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2358},"2024-09-30",172.61,175.35,171.42,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":2785},"2024-09-27",173.41,174.96,171.97,172.35,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2024-09-26",173.16,175.32,170.79,171.51,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2797},"2024-09-25",174.71,174.9,171.08,171.74,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2444,"close":2802},"2024-09-24",170.27,174.58,174.48,{"symbol":5,"time":2804,"open":1279,"high":1236,"low":2805,"close":2806},"2024-09-23",167.99,170.19,{"symbol":5,"time":2808,"open":2350,"high":2350,"low":2809,"close":2285},"2024-09-20",168.69,{"symbol":5,"time":2811,"open":1171,"high":2812,"low":2813,"close":2814},"2024-09-19",175.96,172.81,174.82,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2420},"2024-09-18",168.84,172.07,167.49,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2805},"2024-09-17",168.9,170.31,165.85,{"symbol":5,"time":2826,"open":2827,"high":2771,"low":2242,"close":2828},"2024-09-16",169.72,167.4,{"symbol":5,"time":2830,"open":2425,"high":2779,"low":2831,"close":2832},"2024-09-13",167.7,168.66,{"symbol":5,"time":2834,"open":1341,"high":2835,"low":2836,"close":1276},"2024-09-12",169.77,165.58,{"symbol":5,"time":2838,"open":2457,"high":2839,"low":2840,"close":1238},"2024-09-11",170.39,165.25,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2846},"2024-09-10",171.37,171.96,169.46,170.55,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2849,"close":2797},"2024-09-09",167.67,171.95,{"symbol":5,"time":2852,"open":1279,"high":2853,"low":2854,"close":1183},"2024-09-06",171.32,167.63,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2859,"close":2860},"2024-09-05",171.43,172.53,166.38,169.3,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2865,"close":2866},"2024-09-04",173.09,174.72,171.31,172.82,{"symbol":5,"time":2868,"open":2441,"high":2869,"low":2870,"close":2863},"2024-09-03",173.29,169.22,{"symbol":5,"time":2872,"open":2873,"high":2874,"low":2875,"close":2876},"2024-08-30",172.71,173.45,169.14,173.2,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":2881,"close":2882},"2024-08-29",175.15,177.24,171.91,172.27,{"symbol":5,"time":2884,"open":2437,"high":2885,"low":2437,"close":2886},"2024-08-28",175.4,174.17,{"symbol":5,"time":2888,"open":1176,"high":2889,"low":2890,"close":2891},"2024-08-27",175.78,170.05,172.1,{"symbol":5,"time":2893,"open":2894,"high":2895,"low":2896,"close":2897},"2024-08-26",178.06,178.8,175.19,175.95,{"symbol":5,"time":2899,"open":2814,"high":2900,"low":2901,"close":2902},"2024-08-23",177.17,173.65,176.97,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-08-22",175.05,177.26,172.77,173.38,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2720},"2024-08-21",173.75,175.69,173.71,{"symbol":5,"time":2915,"open":2916,"high":2917,"low":2918,"close":2919},"2024-08-20",175.76,177.62,170.83,172.24,{"symbol":5,"time":2921,"open":2922,"high":2923,"low":2924,"close":2925},"2024-08-19",171.73,175.57,171.28,175.34,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":2930,"close":2301},"2024-08-16",166.87,170.58,166.45,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":2935,"close":2936},"2024-08-15",167.62,172.74,166.75,167.26,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2941,"close":2942},"2024-08-14",163.83,165.36,163.08,163.63,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":1214,"close":2947},"2024-08-13",163.6,165.24,163.97,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":1199,"close":2952},"2024-08-12",163.3,164.03,162.77,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2957,"close":2958},"2024-08-09",163.86,164.07,160.89,163.09,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2963,"close":2955},"2024-08-08",164.73,165.32,162.4,{"symbol":5,"time":2965,"open":2966,"high":2287,"low":2967,"close":2968},"2024-08-07",164.23,161.87,162.89,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":2974},"2024-08-06",160.98,168.34,160.58,163.93,{"symbol":5,"time":2976,"open":2219,"high":2275,"low":2977,"close":2971},"2024-08-05",155.02,{"symbol":5,"time":2979,"open":2736,"high":2980,"low":2981,"close":2982},"2024-08-02",166.11,159.33,163.59,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2988},"2024-08-01",173.3,176.02,168.49,168.79,{"symbol":5,"time":2990,"open":2991,"high":2698,"low":2992,"close":2993},"2024-07-31",172.51,170.16,173.15,{"symbol":5,"time":2995,"open":2996,"high":2997,"low":2996,"close":2290},"2024-07-30",171.58,174.99,{"symbol":5,"time":2999,"open":3000,"high":2317,"low":3001,"close":3002},"2024-07-29",171.94,170.44,170.52,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":2839,"close":3007},"2024-07-26",171.01,174.02,171.54,{"symbol":5,"time":3009,"open":2947,"high":3010,"low":3011,"close":3012},"2024-07-25",175.6,163.4,170.78,{"symbol":5,"time":3014,"open":2840,"high":3015,"low":3016,"close":3017},"2024-07-24",165.53,161.79,163.8,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":3020,"close":3022},"2024-07-23",162.67,167.32,165.13,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":3028},"2024-07-22",164.92,166.2,163.06,164.71,{"symbol":5,"time":3030,"open":3031,"high":2267,"low":3032,"close":3033},"2024-07-19",161.25,158.71,164.18,{"symbol":5,"time":3035,"open":3036,"high":3037,"low":3038,"close":3039},"2024-07-18",163.04,163.73,160.27,160.81,{"symbol":5,"time":3041,"open":2236,"high":2726,"low":3042,"close":3043},"2024-07-17",162.52,163.9,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3046,"close":2682},"2024-07-16",169.52,176.24,{"symbol":5,"time":3049,"open":3050,"high":1182,"low":3050,"close":2294},"2024-07-15",166.36,{"symbol":5,"time":3052,"open":2956,"high":1235,"low":3037,"close":3053},"2024-07-12",166.16,{"symbol":5,"time":3055,"open":3056,"high":2743,"low":3057,"close":1218},"2024-07-11",161,160.34,{"symbol":5,"time":3059,"open":3060,"high":3061,"low":3060,"close":3062},"2024-07-10",156.17,159.93,159.78,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3067,"close":3068},"2024-07-09",156.68,157.16,154.81,155.54,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":3073,"close":3074},"2024-07-08",159.46,159.9,156.18,158.04,{"symbol":5,"time":3076,"open":3077,"high":2188,"low":3078,"close":3079},"2024-07-05",158.09,155.74,158.29,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":3032},"2024-07-03",159.12,160.56,158.25,{"symbol":5,"time":3086,"open":3071,"high":2957,"low":3087,"close":3088},"2024-07-02",158.21,159.42,{"symbol":5,"time":3090,"open":3091,"high":3092,"low":3093,"close":2221},"2024-07-01",159.43,160.01,158.1,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":2215,"close":3098},"2024-06-28",158.62,161.75,160,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":3103,"close":3104},"2024-06-27",156.77,157.56,155.76,157.12,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3109,"close":3110},"2024-06-26",156.27,158.83,155.49,157.13,{"symbol":5,"time":3112,"open":3113,"high":3114,"low":3115,"close":3107},"2024-06-25",157.11,157.93,155.43,{"symbol":5,"time":3117,"open":3118,"high":3119,"low":3120,"close":3121},"2024-06-24",156.5,160.78,156.37,157.97,{"symbol":5,"time":3123,"open":3124,"high":3125,"low":3126,"close":3073},"2024-06-21",155.37,157.5,154.68,{"symbol":5,"time":3128,"open":3129,"high":3130,"low":3131,"close":3124},"2024-06-20",155.18,157.01,154.44,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3136,"close":3137},"2024-06-18",158.16,159.86,155.24,155.6,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3142,"close":3143},"2024-06-17",156.54,158.56,155.97,158.01,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3149},"2024-06-14",157.53,158.05,153.12,157.26,{"symbol":5,"time":3151,"open":2169,"high":2957,"low":3152,"close":2209},"2024-06-13",157.95,{"symbol":5,"time":3154,"open":3155,"high":2181,"low":3156,"close":3157},"2024-06-12",162.42,159.88,160.97,{"symbol":5,"time":3159,"open":3160,"high":3161,"low":1195,"close":3162},"2024-06-11",161.02,161.7,160.64,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3167,"close":2202},"2024-06-10",158.94,162.34,158.45,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3172,"close":3173},"2024-06-07",158.02,161.91,157.43,159.96,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3178,"close":3179},"2024-06-06",158.8,159.36,158.03,159,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3110,"close":3184},"2024-06-05",158.98,159.29,159.16,{"symbol":5,"time":3186,"open":3097,"high":3187,"low":3188,"close":3189},"2024-06-04",163.46,158.31,158.51,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":2168},"2024-06-03",161.41,161.99,157.59,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":3199,"close":3200},"2024-05-31",157.7,160.86,157.55,160.75,{"symbol":5,"time":3202,"open":3203,"high":3204,"low":3205,"close":3206},"2024-05-30",155.1,158.2,154.71,156.95,{"symbol":5,"time":3208,"open":3209,"high":3210,"low":3211,"close":3212},"2024-05-29",156.05,157.32,154.1,154.65,{"symbol":5,"time":3214,"open":3102,"high":3189,"low":3215,"close":3216},"2024-05-28",156.07,158.39,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":3221,"close":2199},"2024-05-24",158.5,159.25,157.14,{"symbol":5,"time":3223,"open":3219,"high":3141,"low":3115,"close":3224},"2024-05-23",157.88,{"symbol":5,"time":3226,"open":3227,"high":1211,"low":3228,"close":3229},"2024-05-22",159.38,157.46,157.98,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":3234,"close":3177},"2024-05-21",163.34,163.52,156.7,{"symbol":5,"time":3236,"open":3237,"high":2753,"low":3238,"close":3239},"2024-05-20",164.65,163.68,164.1,{"symbol":5,"time":3241,"open":2835,"high":3001,"low":3242,"close":3243},"2024-05-17",164.44,164.8,{"symbol":5,"time":3245,"open":2805,"high":2796,"low":3246,"close":3247},"2024-05-16",167.96,169.49,{"symbol":5,"time":3249,"open":3250,"high":3002,"low":3251,"close":3252},"2024-05-15",169.78,166.92,167.59,{"symbol":5,"time":3254,"open":1259,"high":3255,"low":3256,"close":3257},"2024-05-14",171,167.13,168.16,{"symbol":5,"time":3259,"open":2318,"high":2711,"low":1238,"close":3260},"2024-05-13",169.37,{"symbol":5,"time":3262,"open":2800,"high":3263,"low":2294,"close":3264},"2024-05-10",171.25,170.59,{"symbol":5,"time":3266,"open":3267,"high":2440,"low":3268,"close":3269},"2024-05-09",167.74,167.39,170.01,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":2308,"close":3274},"2024-05-08",167.38,169.36,167.75,{"symbol":5,"time":3276,"open":1320,"high":3277,"low":3278,"close":3279},"2024-05-07",169.48,166.7,168.11,{"symbol":5,"time":3281,"open":3282,"high":3282,"low":3283,"close":3284},"2024-05-06",167.34,165.52,166.55,{"symbol":5,"time":3286,"open":1232,"high":3287,"low":3288,"close":3289},"2024-05-03",167.65,165.17,165.56,{"symbol":5,"time":3291,"open":3292,"high":3293,"low":3294,"close":1314},"2024-05-02",164.74,164.97,161.92,{"symbol":5,"time":3296,"open":1205,"high":3297,"low":3298,"close":3233},"2024-05-01",166.44,160.88,{"symbol":5,"time":3300,"open":1217,"high":3043,"low":2169,"close":3301},"2024-04-30",162.57,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":3307},"2024-04-29",161.74,163.33,160.84,162.16,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":2202},"2024-04-26",162.29,163.28,160.48,{"symbol":5,"time":3314,"open":2961,"high":1282,"low":2958,"close":3315},"2024-04-25",163.74,{"symbol":5,"time":3317,"open":3318,"high":3297,"low":3319,"close":2270},"2024-04-24",166.39,162.32,{"symbol":5,"time":3321,"open":3322,"high":2988,"low":3323,"close":3324},"2024-04-23",168.12,166.57,167.55,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":1231,"close":3272},"2024-04-22",167.91,168.82,{"symbol":5,"time":3330,"open":3331,"high":2444,"low":3332,"close":2308},"2024-04-19",166.33,165.64,{"symbol":5,"time":3334,"open":3335,"high":3335,"low":3336,"close":3337},"2024-04-18",169.85,163.61,164.2,{"symbol":5,"time":3339,"open":2732,"high":3340,"low":3341,"close":3342},"2024-04-17",172.67,160.07,168.13,{"symbol":5,"time":3344,"open":2557,"high":3345,"low":3346,"close":3347},"2024-04-16",186.14,182.81,182.99,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2024-04-15",186.86,187.69,184.23,185.1,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":3359},"2024-04-12",186.88,187.29,184.07,185.47,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3364,"close":3365},"2024-04-11",188.13,190.33,187.94,189.13,{"symbol":5,"time":3367,"open":3368,"high":3369,"low":3370,"close":3371},"2024-04-10",190.44,191.51,187.4,188.19,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3376,"close":3377},"2024-04-09",195.07,195.56,192.49,194.45,{"symbol":5,"time":3379,"open":1044,"high":3380,"low":3381,"close":3382},"2024-04-08",197.92,194.7,194.88,{"symbol":5,"time":3384,"open":3385,"high":3386,"low":3387,"close":3388},"2024-04-05",194.52,196.25,194.04,195.33,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":1097,"close":3385},"2024-04-04",197.52,199.12,{"symbol":5,"time":3394,"open":3395,"high":3396,"low":3397,"close":3398},"2024-04-03",194.76,197.85,193.8,197.18,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":3403,"close":3404},"2024-04-02",195.69,196.01,193.49,194.96,{"symbol":5,"time":3406,"open":3407,"high":1067,"low":3408,"close":1068},"2024-04-01",196.95,194.72,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3413,"close":3414},"2024-03-28",196.52,199.88,195.59,199.25,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":3419,"close":748},"2024-03-27",194.77,196.75,194.27,{"symbol":5,"time":3421,"open":3422,"high":3395,"low":3423,"close":3424},"2024-03-26",193.09,192.09,193.71,{"symbol":5,"time":3426,"open":3427,"high":3428,"low":3429,"close":3430},"2024-03-25",194.11,194.61,191,192,{"symbol":5,"time":3432,"open":3433,"high":3433,"low":3434,"close":3435},"2024-03-22",198.35,194.07,194.79,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":3440,"close":3396},"2024-03-21",195.74,199.65,195.17,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3445,"close":3446},"2024-03-20",190.16,195.58,189.82,195.06,{"symbol":5,"time":3448,"open":3449,"high":3450,"low":3451,"close":3452},"2024-03-19",191.75,194.41,190.69,190.83,{"symbol":5,"time":3454,"open":3455,"high":3456,"low":1147,"close":3457},"2024-03-18",193.86,194.68,191.2,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3463},"2024-03-15",196.46,198.62,193.23,193.92,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3468,"close":3469},"2024-03-14",200.5,200.53,194.24,198.22,{"symbol":5,"time":3471,"open":3472,"high":739,"low":3473,"close":3474},"2024-03-13",201.56,200.55,201.47,{"symbol":5,"time":3476,"open":3477,"high":3478,"low":3479,"close":3480},"2024-03-12",200.77,202.52,200.32,201.27,{"symbol":5,"time":3482,"open":3483,"high":3484,"low":772,"close":777},"2024-03-11",201.34,203.02,{"symbol":5,"time":3486,"open":3487,"high":1119,"low":3488,"close":3489},"2024-03-08",202.17,200.54,200.6,{"symbol":5,"time":3491,"open":3492,"high":3493,"low":3494,"close":3495},"2024-03-07",202.69,202.94,200.43,202.29,{"symbol":5,"time":3497,"open":777,"high":3498,"low":3499,"close":3500},"2024-03-06",202.47,198.86,199.82,{"symbol":5,"time":3502,"open":771,"high":933,"low":1045,"close":3503},"2024-03-05",200.09,{"symbol":5,"time":3505,"open":3506,"high":3507,"low":3508,"close":3509},"2024-03-04",203.62,204.44,201.02,201.36,{"symbol":5,"time":3511,"open":3512,"high":3513,"low":3473,"close":3514},"2024-03-01",205.97,208.69,203.33,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3519,"close":3520},"2024-02-29",206.59,208.31,203.74,206.31,{"symbol":5,"time":3522,"open":991,"high":1014,"low":3523,"close":3524},"2024-02-28",204,205.2,{"symbol":5,"time":3526,"open":3527,"high":3528,"low":3529,"close":3530},"2024-02-27",207.81,209.43,205.82,207.53,{"symbol":5,"time":3532,"open":3533,"high":3534,"low":1006,"close":3535},"2024-02-26",213.07,213.21,207.99,{"symbol":5,"time":3537,"open":3533,"high":3538,"low":3539,"close":3533},"2024-02-23",214.39,211.53,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3544,"close":3545},"2024-02-22",205.73,211.69,205.36,211.03,{"symbol":5,"time":3547,"open":3479,"high":3548,"low":3549,"close":3550},"2024-02-21",204.75,199.51,203.18,{"symbol":5,"time":3552,"open":3553,"high":3554,"low":3555,"close":3556},"2024-02-20",206.54,208.05,196.19,199.73,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":3561,"close":3562},"2024-02-16",218.11,218.65,211.52,211.7,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3567,"close":3568},"2024-02-15",218.81,219.51,216.1,218.78,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":3574},"2024-02-14",216.35,219.08,214.05,217.56,{"symbol":5,"time":3576,"open":3577,"high":3578,"low":3579,"close":3580},"2024-02-13",212.95,216.21,211.05,216.07,{"symbol":5,"time":3582,"open":3583,"high":3584,"low":692,"close":3585},"2024-02-12",215.58,217.02,216.58,{"symbol":5,"time":3587,"open":3588,"high":3589,"low":3590,"close":3583},"2024-02-09",214.48,215.9,211.95,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":3596},"2024-02-08",212.53,214.33,211.32,213.38,{"symbol":5,"time":3598,"open":3599,"high":3600,"low":3601,"close":3602},"2024-02-07",212.97,214.77,211.16,214.18,{"symbol":5,"time":3604,"open":3605,"high":3606,"low":3607,"close":697},"2024-02-06",206.77,212.33,206.27,{"symbol":5,"time":3609,"open":3610,"high":3611,"low":3612,"close":3613},"2024-02-05",206.67,208.35,205.5,206.73,{"symbol":5,"time":3615,"open":3616,"high":3617,"low":752,"close":3618},"2024-02-02",200.64,209.56,208.49,{"symbol":5,"time":3620,"open":3621,"high":3622,"low":1045,"close":3623},"2024-02-01",201.03,202.31,201.77,{"symbol":5,"time":3625,"open":3626,"high":997,"low":3627,"close":3628},"2024-01-31",204.65,200.87,200.98,{"symbol":5,"time":3630,"open":3631,"high":3632,"low":3633,"close":3626},"2024-01-30",203.66,207.26,203.6,{"symbol":5,"time":3635,"open":3636,"high":3637,"low":955,"close":936},"2024-01-29",204.63,206.12,{"symbol":5,"time":3639,"open":3640,"high":3641,"low":3642,"close":3643},"2024-01-26",206.89,207.97,204.12,206.42,{"symbol":5,"time":3645,"open":3520,"high":3646,"low":3647,"close":3648},"2024-01-25",207.49,204.11,206.26,{"symbol":5,"time":3650,"open":3651,"high":954,"low":3652,"close":931},"2024-01-24",205.92,203.21,{"symbol":5,"time":3654,"open":3655,"high":3656,"low":3657,"close":3658},"2024-01-23",207.9,208.08,204.84,205.48,{"symbol":5,"time":3660,"open":3661,"high":3662,"low":3663,"close":954},"2024-01-22",202.12,207.89,201.4,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":3668,"close":3669},"2024-01-19",204.1,204.5,195.81,198.72,{"symbol":5,"time":3671,"open":3672,"high":3673,"low":3672,"close":3674},"2024-01-18",192.02,197.62,196.94,{"symbol":5,"time":3676,"open":1123,"high":3677,"low":3678,"close":3679},"2024-01-17",193.28,188.6,191.71,{"symbol":5,"time":3681,"open":3682,"high":3683,"low":2560,"close":3684},"2024-01-16",191.12,191.78,190.94,{"symbol":5,"time":3686,"open":3687,"high":3688,"low":3689,"close":3690},"2024-01-12",192.04,193,190.13,192.08,{"symbol":5,"time":3692,"open":3693,"high":3693,"low":3694,"close":3695},"2024-01-11",192.29,188.78,191.11,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":2534,"close":3700},"2024-01-10",190.28,193.11,192.97,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3705,"close":2629},"2024-01-09",191.52,192.74,190.39,{"symbol":5,"time":3707,"open":3708,"high":3709,"low":3710,"close":3711},"2024-01-08",190.62,193.79,189.58,193.56,{"symbol":5,"time":3713,"open":3714,"high":3715,"low":3371,"close":3716},"2024-01-05",189.04,191.83,189.97,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":3721,"close":3714},"2024-01-04",189.48,191.25,187.37,{"symbol":5,"time":3723,"open":3724,"high":3395,"low":3725,"close":3726},"2024-01-03",194.17,190.7,191.95,{"symbol":5,"time":3728,"open":3500,"high":3488,"low":3729,"close":1083},"2024-01-02",194.78,{"symbol":5,"time":3731,"open":3732,"high":3733,"low":3734,"close":3735},"2023-12-29",201.31,202.61,199.34,199.74,{"symbol":5,"time":3737,"open":3738,"high":3738,"low":3473,"close":3739},"2023-12-28",203.68,201.86,{"symbol":5,"time":3741,"open":3742,"high":930,"low":3743,"close":3744},"2023-12-27",202.2,201.49,202.25,{"symbol":5,"time":3746,"open":3483,"high":3747,"low":3479,"close":739},"2023-12-26",203.49,{"symbol":5,"time":3749,"open":3750,"high":3751,"low":3752,"close":3753},"2023-12-22",201.91,203.45,201,201.7,{"symbol":5,"time":3755,"open":3756,"high":3757,"low":3758,"close":3616},"2023-12-21",198.33,201.76,197.31,{"symbol":5,"time":3760,"open":3761,"high":3647,"low":3762,"close":3763},"2023-12-20",196.97,196.22,197.58,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3768,"close":3499},"2023-12-19",199,200.47,198.32,{"symbol":5,"time":3770,"open":3652,"high":3771,"low":3772,"close":3773},"2023-12-18",203.52,198.21,198.46,{"symbol":5,"time":3775,"open":3776,"high":3777,"low":3488,"close":3778},"2023-12-15",202,207.64,202.22,{"symbol":5,"time":3780,"open":1066,"high":3781,"low":3782,"close":3783},"2023-12-14",201.92,196.32,201.73,{"symbol":5,"time":3785,"open":3786,"high":3787,"low":3788,"close":3402},"2023-12-13",192.68,196.09,188.79,{"symbol":5,"time":3790,"open":3791,"high":3395,"low":3792,"close":3793},"2023-12-12",192.81,191.99,192.98,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3799},"2023-12-11",188.27,192.96,187.7,192.67,{"symbol":5,"time":3801,"open":2618,"high":3802,"low":3803,"close":3804},"2023-12-08",189.79,185.69,186.62,{"symbol":5,"time":3806,"open":1131,"high":3807,"low":3808,"close":3809},"2023-12-07",189.8,186.67,188.89,{"symbol":5,"time":3811,"open":3445,"high":3445,"low":3812,"close":3813},"2023-12-06",186.89,188.08,{"symbol":5,"time":3815,"open":3816,"high":3817,"low":2569,"close":1143},"2023-12-05",188.46,189.6,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3678,"close":3822},"2023-12-04",188.81,192.7,190.24,{"symbol":5,"time":3824,"open":3825,"high":3826,"low":2559,"close":3807},"2023-12-01",185.31,191.59,{"symbol":5,"time":3828,"open":3829,"high":3830,"low":3831,"close":3832},"2023-11-30",182,186.16,181.01,185.27,{"symbol":5,"time":3834,"open":3835,"high":2369,"low":3836,"close":3837},"2023-11-29",181.56,181.4,182.05,{"symbol":5,"time":3839,"open":3840,"high":3841,"low":3842,"close":2656},"2023-11-28",179.57,181.42,178.47,{"symbol":5,"time":3844,"open":3829,"high":3845,"low":3846,"close":3847},"2023-11-27",182.19,179.47,179.64,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3850,"close":3852},"2023-11-24",180.89,183.4,183.05,{"symbol":5,"time":3854,"open":3855,"high":3856,"low":3857,"close":3858},"2023-11-22",180.79,181.72,179.63,181.14,{"symbol":5,"time":3860,"open":3861,"high":3862,"low":3863,"close":3864},"2023-11-21",177.67,181.6,176.54,180.32,{"symbol":5,"time":3866,"open":2397,"high":3867,"low":3868,"close":3869},"2023-11-20",179.44,176.67,177.86,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":3875},"2023-11-17",179.59,179.87,176.8,178.08,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":3880,"close":2661},"2023-11-16",182.57,183.27,176.26,{"symbol":5,"time":3882,"open":3883,"high":3884,"low":3883,"close":3885},"2023-11-15",178.97,184.96,181.94,{"symbol":5,"time":3887,"open":3888,"high":3889,"low":3890,"close":3891},"2023-11-14",176.95,181.33,176.32,178.53,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":2418,"close":3896},"2023-11-13",172.62,174.55,173.63,{"symbol":5,"time":3898,"open":2866,"high":3899,"low":3900,"close":3901},"2023-11-10",174.24,171.45,173.82,{"symbol":5,"time":3903,"open":3904,"high":3904,"low":3905,"close":3906},"2023-11-09",175.02,171.62,171.76,{"symbol":5,"time":3908,"open":3909,"high":2705,"low":2353,"close":2362},"2023-11-08",175.12,{"symbol":5,"time":3911,"open":3912,"high":3913,"low":3914,"close":3915},"2023-11-07",173.28,175.66,172.89,174.92,{"symbol":5,"time":3917,"open":3918,"high":3919,"low":2290,"close":2678},"2023-11-06",175.79,176.85,{"symbol":5,"time":3921,"open":3922,"high":2889,"low":3923,"close":2912},"2023-11-03",174.5,172.93,{"symbol":5,"time":3925,"open":3926,"high":3927,"low":3928,"close":3929},"2023-11-02",174.32,175.75,172.09,172.46,{"symbol":5,"time":3931,"open":3932,"high":3933,"low":3934,"close":3935},"2023-11-01",172.25,175.2,171.49,172.95,{"symbol":5,"time":3937,"open":2726,"high":3938,"low":3939,"close":3940},"2023-10-31",172.75,168.78,171.87,{"symbol":5,"time":3942,"open":3268,"high":3943,"low":3050,"close":1341},"2023-10-30",170.14,{"symbol":5,"time":3945,"open":1249,"high":3946,"low":3947,"close":3948},"2023-10-27",169.12,164.53,165.98,{"symbol":5,"time":3950,"open":3951,"high":3952,"low":3953,"close":1181},"2023-10-26",168.18,170.43,167.06,{"symbol":5,"time":3955,"open":3956,"high":3956,"low":3957,"close":1230},"2023-10-25",172.17,169.16,{"symbol":5,"time":3959,"open":3960,"high":2393,"low":3273,"close":3340},"2023-10-24",173.83,{"symbol":5,"time":3962,"open":2362,"high":2692,"low":3963,"close":3964},"2023-10-23",172.58,172.68,{"symbol":5,"time":3966,"open":2650,"high":3967,"low":3968,"close":3969},"2023-10-20",182.25,175.93,176.27,{"symbol":5,"time":3971,"open":3972,"high":3973,"low":3974,"close":3975},"2023-10-19",179.42,183.06,178.37,178.81,{"symbol":5,"time":3977,"open":3978,"high":3979,"low":3842,"close":2661},"2023-10-18",185.33,187.05,{"symbol":5,"time":3981,"open":1041,"high":742,"low":3982,"close":3402},"2023-10-17",195.55,{"symbol":5,"time":3984,"open":3462,"high":3985,"low":3462,"close":1041},"2023-10-16",200.05,{"symbol":5,"time":3987,"open":3988,"high":3989,"low":2558,"close":3990},"2023-10-13",193.75,195.65,191.41,{"symbol":5,"time":3992,"open":3993,"high":3994,"low":2554,"close":3995},"2023-10-12",194.5,195.09,192.88,{"symbol":5,"time":3997,"open":3998,"high":3999,"low":4000,"close":4001},"2023-10-11",192.15,193.89,191.58,193.76,{"symbol":5,"time":4003,"open":4004,"high":4005,"low":4006,"close":4007},"2023-10-10",189.75,192.53,189.09,191.53,{"symbol":5,"time":4009,"open":2553,"high":4010,"low":2584,"close":4004},"2023-10-09",190.37,{"symbol":5,"time":4012,"open":2557,"high":4013,"low":4014,"close":4015},"2023-10-06",188.36,184.81,186.63,{"symbol":5,"time":4017,"open":4018,"high":4019,"low":4020,"close":4021},"2023-10-05",186.97,187.63,183.97,186.1,{"symbol":5,"time":4023,"open":4024,"high":4025,"low":4026,"close":4027},"2023-10-04",187.43,187.96,183.95,187.32,{"symbol":5,"time":4029,"open":4030,"high":4031,"low":4032,"close":4033},"2023-10-03",185.86,187.91,185.16,186.81,{"symbol":5,"time":4035,"open":4036,"high":3362,"low":2373,"close":4037},"2023-10-02",187.35,187.42,{"symbol":5,"time":4039,"open":4040,"high":4041,"low":4042,"close":4043},"2023-09-29",187.86,189.29,186.58,188.52,{"symbol":5,"time":4045,"open":4046,"high":4047,"low":4048,"close":4049},"2023-09-28",185.77,187.36,184.02,186.38,{"symbol":5,"time":4051,"open":4052,"high":4053,"low":4054,"close":4055},"2023-09-27",188.01,189.96,183.61,185.59,{"symbol":5,"time":4057,"open":4058,"high":4059,"low":4060,"close":4061},"2023-09-26",189.49,190.09,186.24,186.48,{"symbol":5,"time":4063,"open":4064,"high":4065,"low":4064,"close":4066},"2023-09-25",189.03,192.03,190.46,{"symbol":5,"time":4068,"open":4069,"high":4070,"low":4071,"close":4058},"2023-09-22",190.36,192.31,189.01,{"symbol":5,"time":4073,"open":4074,"high":4075,"low":4076,"close":4053},"2023-09-21",192.89,193.03,189.18,[4078,4084,4089,4094,4099,4104,4109,4114,4119,4124,4129,4134,4139,4144,4148,4153,4158,4163,4168,4173,4178,4181,4186,4190,4195,4200,4205,4210,4215,4220,4225,4230,4235,4240,4245,4250,4255,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4310,4315,4320,4325,4330,4335,4340,4344,4349,4353,4358,4363,4367,4371,4376,4381,4386,4391,4396,4401,4406,4411,4416,4421,4426,4430,4435,4440,4444,4449,4454,4458,4463,4468,4473,4478,4483,4488,4493,4497,4502,4507,4512,4516,4520,4525,4530,4534,4539,4544,4549,4554,4559,4564,4569,4574,4579,4584,4589,4594,4598,4603,4608,4613,4618,4623,4628,4633,4638,4643,4648,4653,4658,4663,4668,4673,4678,4683,4688,4693,4698,4703,4708,4713,4718,4723,4728,4733,4738,4743,4748,4753,4758,4763,4768,4773,4778,4783,4788,4793,4798,4803,4808,4813,4817,4822,4827,4832,4837,4842,4847,4852,4856,4861,4865,4870,4875,4880,4885,4890,4895,4899,4902,4907,4912,4916,4920,4923,4927,4931,4936,4939,4944,4949,4954,4959,4963,4968,4973,4977,4981,4985,4990,4995,5000,5004,5009,5013,5018,5023,5028,5033,5038,5042,5047,5052,5057,5062,5067,5072,5077,5082,5086,5090,5095,5098,5103,5108,5113,5118,5122,5124,5128,5133,5138,5142,5147,5151,5156,5161,5166,5169,5174,5179,5184,5189,5192,5197,5202,5207,5211,5216,5220,5225,5229,5234,5239,5244,5249,5254,5259,5264,5268,5272,5276,5281,5286,5291,5296,5301,5306,5311,5316,5321,5325,5330,5335,5340,5345,5349],{"symbol":4079,"time":26,"open":4080,"high":4081,"low":4082,"close":4083},"SPY",761.31,762,757.97,761.69,{"symbol":4079,"time":32,"open":4085,"high":4086,"low":4087,"close":4088},763.15,763.57,759.96,762.6,{"symbol":4079,"time":37,"open":4090,"high":4091,"low":4092,"close":4093},759.5,761.67,749.6,754.05,{"symbol":4079,"time":43,"open":4095,"high":4096,"low":4097,"close":4098},760.12,760.35,756.15,757.39,{"symbol":4079,"time":49,"open":4100,"high":4101,"low":4102,"close":4103},759,763.52,757.93,760.88,{"symbol":4079,"time":54,"open":4105,"high":4106,"low":4107,"close":4108},764.72,766.38,763.6,764.29,{"symbol":4079,"time":59,"open":4110,"high":4111,"low":4112,"close":4113},758.03,760.11,756.64,757.83,{"symbol":4079,"time":65,"open":4115,"high":4116,"low":4117,"close":4118},764.08,764.47,760.94,762.4,{"symbol":4079,"time":71,"open":4120,"high":4121,"low":4122,"close":4123},769.07,769.7,765.14,765.96,{"symbol":4079,"time":77,"open":4125,"high":4126,"low":4127,"close":4128},772.01,772.87,769,770.19,{"symbol":4079,"time":83,"open":4130,"high":4131,"low":4132,"close":4133},767.9,774.03,767.45,773.17,{"symbol":4079,"time":89,"open":4135,"high":4136,"low":4137,"close":4138},762.45,766.43,761.73,765.16,{"symbol":4079,"time":95,"open":4140,"high":4141,"low":4142,"close":4143},762.01,764.67,759.48,761.78,{"symbol":4079,"time":100,"open":4145,"high":4146,"low":4105,"close":4147},767.33,768,767.05,{"symbol":4079,"time":106,"open":4149,"high":4150,"low":4151,"close":4152},771.76,775.3,768.31,769.35,{"symbol":4079,"time":112,"open":4154,"high":4155,"low":4156,"close":4157},768.5,772.36,767.16,771.1,{"symbol":4079,"time":118,"open":4159,"high":4160,"low":4161,"close":4162},764.73,767.35,763.93,766.08,{"symbol":4079,"time":124,"open":4164,"high":4165,"low":4166,"close":4167},766.16,766.78,763.05,765.91,{"symbol":4079,"time":130,"open":4169,"high":4170,"low":4171,"close":4172},764.78,765.22,762.08,763.47,{"symbol":4079,"time":136,"open":4174,"high":4175,"low":4176,"close":4177},766.05,767.85,764.17,765.72,{"symbol":4079,"time":142,"open":4123,"high":4179,"low":4180,"close":4088},768.15,762.04,{"symbol":4079,"time":148,"open":4182,"high":4183,"low":4184,"close":4185},770.36,772.47,768.1,769.06,{"symbol":4079,"time":154,"open":4187,"high":4188,"low":4189,"close":4132},768.7,769.5,766.92,{"symbol":4079,"time":159,"open":4191,"high":4192,"low":4193,"close":4194},776.18,776.78,772.51,772.67,{"symbol":4079,"time":164,"open":4196,"high":4197,"low":4198,"close":4199},778.54,778.8,775.43,776.34,{"symbol":4079,"time":169,"open":4201,"high":4202,"low":4203,"close":4204},774.87,779.37,774.11,777.88,{"symbol":4079,"time":175,"open":4206,"high":4207,"low":4208,"close":4209},774.71,774.9,771.28,772.49,{"symbol":4079,"time":181,"open":4211,"high":4212,"low":4213,"close":4214},774.53,774.61,769.2,770.56,{"symbol":4079,"time":187,"open":4216,"high":4217,"low":4218,"close":4219},772.6,775.05,771.62,773.03,{"symbol":4079,"time":193,"open":4221,"high":4222,"low":4223,"close":4224},771.02,773.92,769.61,773.26,{"symbol":4079,"time":199,"open":4226,"high":4227,"low":4228,"close":4229},770.21,771.82,767.46,768.56,{"symbol":4079,"time":205,"open":4231,"high":4232,"low":4233,"close":4234},775.85,776.85,769.51,769.79,{"symbol":4079,"time":210,"open":4236,"high":4237,"low":4238,"close":4239},760.63,773.41,760.52,771.33,{"symbol":4079,"time":216,"open":4241,"high":4242,"low":4243,"close":4244},749.44,758.58,748.8,757.67,{"symbol":4079,"time":221,"open":4246,"high":4247,"low":4248,"close":4249},744.68,748.9,737.68,747.03,{"symbol":4079,"time":227,"open":4251,"high":4252,"low":4253,"close":4254},736.05,742.45,734.59,741.69,{"symbol":4079,"time":232,"open":4256,"high":4257,"low":4258,"close":4259},739.97,742.68,729.1,729.46,{"symbol":4079,"time":238,"open":4261,"high":4262,"low":4263,"close":4264},739.19,742.79,735.98,740.86,{"symbol":4079,"time":244,"open":4266,"high":4267,"low":4268,"close":4269},744.91,745.53,735.87,739.09,{"symbol":4079,"time":250,"open":4271,"high":4272,"low":4273,"close":4274},738.51,743.72,737.29,738.93,{"symbol":4079,"time":256,"open":4276,"high":4277,"low":4278,"close":4279},739.37,742.56,735.21,738.18,{"symbol":4079,"time":261,"open":4281,"high":4282,"low":4283,"close":4284},746.62,750.02,746.37,747.41,{"symbol":4079,"time":267,"open":4286,"high":4287,"low":4288,"close":4289},746.29,749.04,744.18,748.28,{"symbol":4079,"time":273,"open":4291,"high":4292,"low":4293,"close":4294},747.06,748.73,741.51,742.09,{"symbol":4079,"time":279,"open":4296,"high":4297,"low":4298,"close":4299},742.08,747.29,740.8,743.29,{"symbol":4079,"time":285,"open":4301,"high":4302,"low":4303,"close":4304},752.76,754.57,747.88,750.72,{"symbol":4079,"time":291,"open":4306,"high":4307,"low":4308,"close":4309},754.24,755.58,750.2,754.81,{"symbol":4079,"time":297,"open":4311,"high":4312,"low":4313,"close":4314},750.91,753.34,748.66,751.83,{"symbol":4079,"time":302,"open":4316,"high":4317,"low":4318,"close":4319},752.47,753.91,748,749.17,{"symbol":4079,"time":308,"open":4321,"high":4322,"low":4323,"close":4324},752.05,755.42,748.1,754.95,{"symbol":4079,"time":313,"open":4326,"high":4327,"low":4328,"close":4329},747.35,751.97,745.59,751.71,{"symbol":4079,"time":319,"open":4331,"high":4332,"low":4333,"close":4334},743.16,746.15,739.51,745.4,{"symbol":4079,"time":325,"open":4336,"high":4337,"low":4338,"close":4339},750.22,750.96,745.21,747.71,{"symbol":4079,"time":331,"open":4341,"high":4342,"low":4284,"close":4343},748.74,752.41,751.28,{"symbol":4079,"time":337,"open":4345,"high":4346,"low":4347,"close":4348},747.4,751.31,740.03,744.78,{"symbol":4079,"time":343,"open":4350,"high":4241,"low":4351,"close":4352},745,742.38,745.76,{"symbol":4079,"time":349,"open":4354,"high":4355,"low":4356,"close":4357},741.29,748.02,740.89,746.77,{"symbol":4079,"time":354,"open":4359,"high":4360,"low":4361,"close":4362},736.53,741.56,732.09,741,{"symbol":4079,"time":360,"open":4364,"high":4359,"low":4365,"close":4366},728.95,716.58,728.99,{"symbol":4079,"time":366,"open":4368,"high":4276,"low":4369,"close":4370},738.91,729.6,734.3,{"symbol":4079,"time":372,"open":4372,"high":4373,"low":4374,"close":4375},735.17,739.95,730.84,733.24,{"symbol":4079,"time":378,"open":4377,"high":4378,"low":4379,"close":4380},733.81,739.63,732.3,733.58,{"symbol":4079,"time":384,"open":4382,"high":4383,"low":4384,"close":4385},747.7,750.18,743.13,744.39,{"symbol":4079,"time":389,"open":4387,"high":4388,"low":4389,"close":4390},747.76,748.23,743.86,746.74,{"symbol":4079,"time":394,"open":4392,"high":4393,"low":4394,"close":4395},751.29,752.15,739.22,740.96,{"symbol":4079,"time":399,"open":4397,"high":4398,"low":4399,"close":4400},754.55,755.44,749.88,750.33,{"symbol":4079,"time":405,"open":4402,"high":4403,"low":4404,"close":4405},751.85,756.68,751.76,754.83,{"symbol":4079,"time":411,"open":4407,"high":4408,"low":4409,"close":4410},740.71,744.44,735.03,741.75,{"symbol":4079,"time":417,"open":4412,"high":4413,"low":4414,"close":4415},728.76,740,724.41,737.76,{"symbol":4079,"time":422,"open":4417,"high":4418,"low":4419,"close":4420},733.39,738.38,725.33,725.43,{"symbol":4079,"time":428,"open":4422,"high":4423,"low":4424,"close":4425},743.63,746.9,722.59,737.05,{"symbol":4079,"time":434,"open":4427,"high":4428,"low":4429,"close":4394},743.36,745.34,738.19,{"symbol":4079,"time":440,"open":4431,"high":4432,"low":4433,"close":4434},752.31,752.82,735.53,737.55,{"symbol":4079,"time":446,"open":4436,"high":4437,"low":4438,"close":4439},752.1,758.31,751.47,757.09,{"symbol":4079,"time":451,"open":4441,"high":4442,"low":4443,"close":4306},758.15,758.8,753.57,{"symbol":4079,"time":457,"open":4445,"high":4446,"low":4447,"close":4448},757.03,760.4,756.75,759.57,{"symbol":4079,"time":463,"open":4450,"high":4451,"low":4452,"close":4453},755.36,760.28,754.69,758.54,{"symbol":4079,"time":468,"open":4455,"high":4456,"low":4452,"close":4457},755.9,758.08,756.48,{"symbol":4079,"time":474,"open":4459,"high":4460,"low":4461,"close":4462},750.25,755.15,749.23,754.6,{"symbol":4079,"time":480,"open":4464,"high":4465,"low":4466,"close":4467},750.88,751.38,748.22,750.46,{"symbol":4079,"time":486,"open":4469,"high":4470,"low":4471,"close":4472},750.01,752.13,748.37,750.59,{"symbol":4079,"time":492,"open":4474,"high":4475,"low":4476,"close":4477},746.24,748.94,744.48,745.64,{"symbol":4079,"time":498,"open":4479,"high":4480,"low":4481,"close":4482},738.64,744.87,737.03,742.72,{"symbol":4079,"time":504,"open":4484,"high":4485,"low":4486,"close":4487},735.71,741.87,733.89,741.25,{"symbol":4079,"time":510,"open":4489,"high":4490,"low":4491,"close":4492},734.78,737.65,731.53,733.73,{"symbol":4079,"time":516,"open":4494,"high":4495,"low":4417,"close":4496},739.83,741.42,738.65,{"symbol":4079,"time":522,"open":4498,"high":4499,"low":4500,"close":4501},741.79,743.46,737.96,739.17,{"symbol":4079,"time":528,"open":4503,"high":4504,"low":4505,"close":4506},743.65,749.53,743.56,748.17,{"symbol":4079,"time":534,"open":4508,"high":4509,"low":4510,"close":4511},738.47,743.91,735.47,742.31,{"symbol":4079,"time":540,"open":4513,"high":4514,"low":4515,"close":4279},736.89,738.84,731.83,{"symbol":4079,"time":546,"open":4517,"high":4518,"low":4517,"close":4519},736.45,740.79,739.3,{"symbol":4079,"time":552,"open":4521,"high":4522,"low":4523,"close":4524},734.93,738.08,734.57,737.62,{"symbol":4079,"time":557,"open":4526,"high":4527,"low":4528,"close":4529},735.05,736.13,729.75,731.58,{"symbol":4079,"time":562,"open":4531,"high":4253,"low":4532,"close":4533},728.16,727.82,733.83,{"symbol":4079,"time":568,"open":4535,"high":4536,"low":4537,"close":4538},721.77,725.04,721.49,723.77,{"symbol":4079,"time":574,"open":4540,"high":4541,"low":4542,"close":4543},720.07,722.12,714.99,718.01,{"symbol":4079,"time":579,"open":4545,"high":4546,"low":4547,"close":4548},721.25,724.87,720.47,720.65,{"symbol":4079,"time":585,"open":4550,"high":4551,"low":4552,"close":4553},714.63,719.79,710.45,718.66,{"symbol":4079,"time":591,"open":4555,"high":4556,"low":4557,"close":4558},711,712.2,708.37,711.58,{"symbol":4079,"time":597,"open":4560,"high":4561,"low":4562,"close":4563},711.82,712.88,709.25,711.69,{"symbol":4079,"time":603,"open":4565,"high":4566,"low":4567,"close":4568},713.17,715.63,712.3,715.17,{"symbol":4079,"time":608,"open":4570,"high":4571,"low":4572,"close":4573},710.75,714.47,709.01,713.94,{"symbol":4079,"time":613,"open":4575,"high":4576,"low":4577,"close":4578},709.5,712.36,702.28,708.45,{"symbol":4079,"time":617,"open":4580,"high":4581,"low":4582,"close":4583},709.15,711.45,708.22,711.21,{"symbol":4079,"time":622,"open":4585,"high":4586,"low":4587,"close":4588},710.28,711.28,702.64,704.08,{"symbol":4079,"time":627,"open":4590,"high":4591,"low":4592,"close":4593},708.78,709.91,706.14,708.72,{"symbol":4079,"time":632,"open":4592,"high":4595,"low":4596,"close":4597},712.39,705.76,710.14,{"symbol":4079,"time":638,"open":4599,"high":4600,"low":4601,"close":4602},701.06,702.78,698.53,701.66,{"symbol":4079,"time":643,"open":4604,"high":4605,"low":4606,"close":4607},695.26,700.28,694.2,699.94,{"symbol":4079,"time":648,"open":4609,"high":4610,"low":4611,"close":4612},687.69,694.58,687.66,694.46,{"symbol":4079,"time":654,"open":4614,"high":4615,"low":4616,"close":4617},677.41,686.3,676.58,686.1,{"symbol":4079,"time":660,"open":4619,"high":4620,"low":4621,"close":4622},681.32,682.03,678.45,679.46,{"symbol":4079,"time":666,"open":4624,"high":4625,"low":4626,"close":4627},674.84,681.16,673.77,679.91,{"symbol":4079,"time":672,"open":4629,"high":4630,"low":4631,"close":4632},676.39,677.08,671.46,676.01,{"symbol":4079,"time":677,"open":4634,"high":4635,"low":4636,"close":4637},656.65,659.61,651.06,659.22,{"symbol":4079,"time":683,"open":4639,"high":4640,"low":4641,"close":4642},655.86,659.72,655.52,658.93,{"symbol":4079,"time":688,"open":4644,"high":4645,"low":4646,"close":4647},646.42,658.2,645.11,655.83,{"symbol":4079,"time":694,"open":4649,"high":4650,"low":4651,"close":4652},653.9,658.52,653,655.24,{"symbol":4079,"time":700,"open":4654,"high":4655,"low":4656,"close":4657},638.94,651.54,637.98,650.34,{"symbol":4079,"time":705,"open":4659,"high":4660,"low":4661,"close":4662},640.11,640.37,629.28,631.97,{"symbol":4079,"time":711,"open":4664,"high":4665,"low":4666,"close":4667},642.5,642.66,633.11,634.09,{"symbol":4079,"time":717,"open":4669,"high":4670,"low":4671,"close":4672},652.06,654.85,644.82,645.09,{"symbol":4079,"time":723,"open":4674,"high":4675,"low":4676,"close":4677},658.67,660.89,654.24,656.82,{"symbol":4079,"time":729,"open":4679,"high":4680,"low":4681,"close":4682},651.32,657.03,649.88,653.18,{"symbol":4079,"time":735,"open":4684,"high":4685,"low":4686,"close":4687},658.07,662.62,653.94,655.38,{"symbol":4079,"time":741,"open":4689,"high":4690,"low":4691,"close":4692},656.51,656.69,644.72,648.57,{"symbol":4079,"time":747,"open":4694,"high":4695,"low":4696,"close":4697},656.97,662.98,655.17,659.8,{"symbol":4079,"time":751,"open":4699,"high":4700,"low":4701,"close":4702},668.36,669.72,661.19,661.43,{"symbol":4079,"time":757,"open":4704,"high":4705,"low":4706,"close":4707},672.39,674.44,669.7,670.79,{"symbol":4079,"time":762,"open":4709,"high":4710,"low":4711,"close":4712},668.38,672.07,667.12,669.03,{"symbol":4079,"time":768,"open":4714,"high":4715,"low":4716,"close":4717},669.27,672.34,661.36,662.29,{"symbol":4079,"time":774,"open":4719,"high":4720,"low":4721,"close":4722},671.16,671.65,665.87,666.06,{"symbol":4079,"time":780,"open":4724,"high":4725,"low":4726,"close":4727},677.58,680.08,673.34,676.33,{"symbol":4079,"time":786,"open":4729,"high":4730,"low":4731,"close":4732},677.72,683.36,674.76,677.18,{"symbol":4079,"time":791,"open":4734,"high":4735,"low":4736,"close":4737},666.39,679.92,662.39,678.27,{"symbol":4079,"time":797,"open":4739,"high":4740,"low":4741,"close":4742},673.41,676.11,669.76,672.38,{"symbol":4079,"time":802,"open":4744,"high":4745,"low":4746,"close":4747},682.08,685.53,675.61,681.31,{"symbol":4079,"time":808,"open":4749,"high":4750,"low":4751,"close":4752},681.63,687.09,679.62,685.13,{"symbol":4079,"time":814,"open":4754,"high":4755,"low":4756,"close":4757},675.06,682.61,669.66,680.33,{"symbol":4079,"time":820,"open":4759,"high":4760,"low":4761,"close":4762},678.7,688.62,678.02,686.38,{"symbol":4079,"time":826,"open":4764,"high":4765,"low":4766,"close":4767},683.09,686.86,681.64,685.99,{"symbol":4079,"time":832,"open":4769,"high":4770,"low":4771,"close":4772},693.28,693.3,684.35,689.3,{"symbol":4079,"time":838,"open":4774,"high":4775,"low":4776,"close":4777},690.18,693.68,690.1,693.15,{"symbol":4079,"time":843,"open":4779,"high":4780,"low":4781,"close":4782},681.9,688.35,680,687.35,{"symbol":4079,"time":847,"open":4784,"high":4785,"low":4786,"close":4787},687.83,690,680.37,682.39,{"symbol":4079,"time":853,"open":4789,"high":4790,"low":4791,"close":4792},682.32,690.06,681.73,689.43,{"symbol":4079,"time":859,"open":4794,"high":4795,"low":4796,"close":4797},683.84,686.18,681.55,684.48,{"symbol":4079,"time":865,"open":4799,"high":4800,"low":4801,"close":4802},684.02,689.15,682.83,686.29,{"symbol":4079,"time":870,"open":4804,"high":4805,"low":4806,"close":4807},680.14,684.94,675.78,682.85,{"symbol":4079,"time":875,"open":4809,"high":4810,"low":4811,"close":4812},681.69,686.28,677.52,681.75,{"symbol":4079,"time":881,"open":4814,"high":4815,"low":4786,"close":4816},694.24,695.35,681.27,{"symbol":4079,"time":887,"open":4818,"high":4819,"low":4820,"close":4821},696.39,697.14,689.18,691.96,{"symbol":4079,"time":893,"open":4823,"high":4824,"low":4825,"close":4826},694.95,696.54,691.66,692.12,{"symbol":4079,"time":898,"open":4828,"high":4829,"low":4830,"close":4831},689.42,695.87,688.34,693.95,{"symbol":4079,"time":904,"open":4833,"high":4834,"low":4835,"close":4836},681.46,692.31,680.85,690.62,{"symbol":4079,"time":909,"open":4838,"high":4839,"low":4840,"close":4841},680.94,683.69,675.79,677.62,{"symbol":4079,"time":914,"open":4843,"high":4844,"low":4845,"close":4846},690.35,691.45,681.76,686.19,{"symbol":4079,"time":918,"open":4848,"high":4849,"low":4850,"close":4851},696.21,696.96,684.03,689.53,{"symbol":4079,"time":923,"open":4853,"high":4854,"low":4828,"close":4855},689.58,696.93,695.41,{"symbol":4079,"time":929,"open":4857,"high":4858,"low":4859,"close":4860},691.79,694.21,687.12,691.97,{"symbol":4079,"time":935,"open":4818,"high":4862,"low":4863,"close":4864},697.06,684.83,694.04,{"symbol":4079,"time":941,"open":4866,"high":4867,"low":4868,"close":4869},697.05,697.84,693.94,695.42,{"symbol":4079,"time":946,"open":4871,"high":4872,"low":4873,"close":4874},694.18,696.53,693.57,695.49,{"symbol":4079,"time":952,"open":4876,"high":4877,"low":4878,"close":4879},690.49,694.13,689.92,692.73,{"symbol":4079,"time":958,"open":4881,"high":4882,"low":4883,"close":4884},688.15,690.96,687.16,689.23,{"symbol":4079,"time":963,"open":4886,"high":4887,"low":4888,"close":4889},689.85,691.13,686.92,688.98,{"symbol":4079,"time":969,"open":4891,"high":4892,"low":4893,"close":4894},679.65,688.74,678.13,685.4,{"symbol":4079,"time":975,"open":4896,"high":4897,"low":4898,"close":4724},681.49,684.77,676.57,{"symbol":4079,"time":981,"open":4900,"high":4901,"low":4776,"close":4825},693.66,694.25,{"symbol":4079,"time":987,"open":4903,"high":4904,"low":4905,"close":4906},694.57,695.45,691.25,692.24,{"symbol":4079,"time":993,"open":4908,"high":4909,"low":4910,"close":4911},691,691.72,686.04,690.36,{"symbol":4079,"time":999,"open":4874,"high":4913,"low":4914,"close":4915},696.09,691.35,693.77,{"symbol":4079,"time":1004,"open":4917,"high":4913,"low":4918,"close":4919},690.68,690.63,695.16,{"symbol":4079,"time":1010,"open":4918,"high":4921,"low":4820,"close":4922},695.31,694.07,{"symbol":4079,"time":1016,"open":4924,"high":4836,"low":4925,"close":4926},688.82,687.49,689.51,{"symbol":4079,"time":1021,"open":4928,"high":4929,"low":4930,"close":4853},692.19,693.96,689.32,{"symbol":4079,"time":1027,"open":4932,"high":4933,"low":4934,"close":4935},687.93,692.32,687.78,691.81,{"symbol":4079,"time":1031,"open":4937,"high":4792,"low":4762,"close":4938},686.54,687.72,{"symbol":4079,"time":1037,"open":4940,"high":4941,"low":4942,"close":4943},685.71,686.87,679.82,683.17,{"symbol":4079,"time":1043,"open":4945,"high":4946,"low":4947,"close":4948},687.14,687.36,681.71,681.92,{"symbol":4079,"time":1049,"open":4950,"high":4951,"low":4952,"close":4953},687.45,688.56,686.58,687.01,{"symbol":4079,"time":1053,"open":4955,"high":4956,"low":4957,"close":4958},687.54,689.2,686.07,687.85,{"symbol":4079,"time":1059,"open":4960,"high":4825,"low":4961,"close":4962},690.64,689.27,690.31,{"symbol":4079,"time":1065,"open":4964,"high":4965,"low":4966,"close":4967},687.95,690.83,687.8,690.38,{"symbol":4079,"time":1071,"open":4969,"high":4970,"low":4971,"close":4972},683.92,688.2,683.87,687.96,{"symbol":4079,"time":1077,"open":4974,"high":4975,"low":4976,"close":4863},683.94,685.36,680.59,{"symbol":4079,"time":1082,"open":4978,"high":4979,"low":4980,"close":4976},676.59,681.09,676.47,{"symbol":4079,"time":1088,"open":4982,"high":4983,"low":4984,"close":4980},677.6,680.74,674.9,{"symbol":4079,"time":1094,"open":4986,"high":4987,"low":4988,"close":4989},679.89,680.44,671.2,671.4,{"symbol":4079,"time":1099,"open":4991,"high":4992,"low":4993,"close":4994},679.23,681.08,674.98,678.87,{"symbol":4079,"time":1105,"open":4996,"high":4997,"low":4998,"close":4999},685.74,685.76,679.25,680.73,{"symbol":4079,"time":1111,"open":5001,"high":5002,"low":5003,"close":4845},688.17,688.88,679.17,{"symbol":4079,"time":1117,"open":5005,"high":5006,"low":5007,"close":5008},685.14,689.25,682.17,689.17,{"symbol":4079,"time":1122,"open":5010,"high":5011,"low":4747,"close":5012},682.56,688.97,687.57,{"symbol":4079,"time":1127,"open":5014,"high":5015,"low":5016,"close":5017},683.15,685.39,682.59,683.04,{"symbol":4079,"time":1133,"open":5019,"high":5020,"low":5021,"close":5022},686.59,686.64,681.57,683.63,{"symbol":4079,"time":1139,"open":5024,"high":5025,"low":5026,"close":5027},685.47,688.39,684.58,685.69,{"symbol":4079,"time":1145,"open":5029,"high":5030,"low":5031,"close":5032},685.3,685.37,681.34,684.39,{"symbol":4079,"time":1151,"open":5034,"high":5035,"low":5036,"close":5037},680.57,684.91,679.69,683.89,{"symbol":4079,"time":1157,"open":4948,"high":5039,"low":5040,"close":5041},683.82,679.33,681.53,{"symbol":4079,"time":1163,"open":5043,"high":5044,"low":5045,"close":5046},678.81,682.99,678.74,680.27,{"symbol":4079,"time":1168,"open":5048,"high":5049,"low":5050,"close":5051},680.86,683.67,680.5,683.39,{"symbol":4079,"time":1174,"open":5053,"high":5054,"low":5055,"close":5056},677.63,681.7,676.72,679.68,{"symbol":4079,"time":1180,"open":5058,"high":5059,"low":5060,"close":5061},668.63,676.21,664.48,675.02,{"symbol":4079,"time":1186,"open":5063,"high":5064,"low":5065,"close":5066},662.69,670.06,661.59,668.73,{"symbol":4079,"time":1192,"open":5068,"high":5069,"low":5070,"close":5071},655.05,664.55,650.85,659.03,{"symbol":4079,"time":1198,"open":5073,"high":5074,"low":5075,"close":5076},672.91,675.56,651.89,652.53,{"symbol":4079,"time":1204,"open":5078,"high":5079,"low":5080,"close":5081},660.78,667.34,658.75,662.63,{"symbol":4079,"time":1210,"open":5083,"high":5084,"low":4639,"close":5085},662.1,665.12,660.08,{"symbol":4079,"time":1216,"open":4706,"high":5087,"low":5088,"close":5089},673.71,662.17,665.67,{"symbol":4079,"time":1222,"open":5091,"high":5092,"low":5093,"close":5094},665.38,675.66,663.27,671.93,{"symbol":4079,"time":1228,"open":5050,"high":5048,"low":5096,"close":5097},670.52,672.04,{"symbol":4079,"time":1234,"open":5099,"high":5100,"low":5101,"close":5102},684.79,684.96,680.95,683.38,{"symbol":4079,"time":1240,"open":5104,"high":5105,"low":5106,"close":5107},679.95,683.57,678.73,683,{"symbol":4079,"time":1246,"open":5109,"high":5110,"low":5111,"close":5112},677.24,682.18,675.03,681.44,{"symbol":4079,"time":1251,"open":5114,"high":5115,"low":5116,"close":5117},667.91,671.08,661.21,670.97,{"symbol":4079,"time":1257,"open":4980,"high":5119,"low":5120,"close":5121},677.38,668.72,670.31,{"symbol":4079,"time":1263,"open":4993,"high":5048,"low":5123,"close":4724},674.17,{"symbol":4079,"time":1269,"open":4740,"high":5125,"low":5126,"close":5127},679.96,674.58,675.24,{"symbol":4079,"time":1275,"open":5129,"high":5130,"low":5131,"close":5132},685.67,685.8,679.94,683.34,{"symbol":4079,"time":1281,"open":5134,"high":5135,"low":5136,"close":5137},685.04,685.08,679.24,682.06,{"symbol":4079,"time":1286,"open":5139,"high":5140,"low":5141,"close":5141},683.9,685.94,679.83,{"symbol":4079,"time":1292,"open":5143,"high":5144,"low":5145,"close":5146},688.72,689.7,682.87,687.39,{"symbol":4079,"time":1297,"open":5148,"high":5149,"low":4863,"close":5150},687.05,688.91,687.06,{"symbol":4079,"time":1302,"open":5152,"high":5153,"low":5154,"close":5155},682.73,685.54,682.12,685.24,{"symbol":4079,"time":1306,"open":5157,"high":5158,"low":5159,"close":5160},676.46,678.47,675.65,677.25,{"symbol":4079,"time":1311,"open":5162,"high":5163,"low":5164,"close":5165},668.12,672.71,667.8,671.76,{"symbol":4079,"time":1317,"open":5167,"high":5167,"low":5168,"close":5164},672,663.3,{"symbol":4079,"time":1323,"open":5170,"high":5171,"low":5172,"close":5173},671.44,672.99,669.98,671.29,{"symbol":4079,"time":1328,"open":5175,"high":5176,"low":5177,"close":5178},667.32,672.21,667.27,671.3,{"symbol":4079,"time":1333,"open":5180,"high":5181,"low":5182,"close":5183},659.5,665.76,658.14,664.39,{"symbol":4079,"time":1339,"open":5185,"high":5186,"low":5187,"close":5188},666.82,668.71,657.11,660.64,{"symbol":4079,"time":1345,"open":5185,"high":5190,"low":4642,"close":5191},670.23,665.17,{"symbol":4079,"time":1351,"open":5193,"high":5194,"low":5195,"close":5196},657.17,665.83,653.17,662.23,{"symbol":4079,"time":1357,"open":5198,"high":5199,"low":5200,"close":5201},660.65,665.13,659.77,663.04,{"symbol":4079,"time":1363,"open":5203,"high":5204,"low":5205,"close":5206},672.13,673.95,652.84,653.02,{"symbol":4079,"time":1369,"open":5208,"high":5209,"low":5210,"close":4719},673.53,673.94,669.21,{"symbol":4079,"time":1375,"open":5212,"high":5213,"low":5214,"close":5215},670.25,673.21,669.42,673.11,{"symbol":4079,"time":1381,"open":5217,"high":5171,"low":5218,"close":5219},672.54,667.67,669.12,{"symbol":4079,"time":1387,"open":5221,"high":5222,"low":5223,"close":5224},671.62,672.51,669.46,671.61,{"symbol":4079,"time":1393,"open":5226,"high":5227,"low":5228,"close":5210},669.99,672.68,668.16,{"symbol":4079,"time":1398,"open":5230,"high":5231,"low":5232,"close":5233},670.45,670.57,666.78,669.22,{"symbol":4079,"time":1404,"open":5235,"high":5236,"low":5237,"close":5238},663.17,669.37,663.06,668.45,{"symbol":4079,"time":1410,"open":5240,"high":5241,"low":5242,"close":5243},662.93,666.65,661.61,666.18,{"symbol":4079,"time":1415,"open":5245,"high":5246,"low":5247,"close":5248},664.36,665.28,661.86,663.68,{"symbol":4079,"time":1420,"open":5250,"high":5251,"low":5252,"close":5253},659.51,662.37,657.88,661.82,{"symbol":4079,"time":1426,"open":5255,"high":5256,"low":5257,"close":5258},657.94,659.41,654.41,658.05,{"symbol":4079,"time":1432,"open":5260,"high":5261,"low":5262,"close":5263},664.51,664.61,659.67,661.1,{"symbol":4079,"time":1437,"open":5265,"high":5079,"low":5266,"close":5267},666.72,661.98,663.21,{"symbol":4079,"time":1443,"open":5269,"high":5270,"low":5088,"close":5271},662.2,667.29,666.84,{"symbol":4079,"time":1448,"open":5273,"high":5069,"low":5274,"close":5275},662.33,660.37,663.7,{"symbol":4079,"time":1452,"open":5277,"high":5278,"low":5279,"close":5280},661.89,664.89,660.27,662.26,{"symbol":4079,"time":1458,"open":5282,"high":5283,"low":5284,"close":5285},660.01,661.72,654.3,659.18,{"symbol":4079,"time":1464,"open":5287,"high":5288,"low":5289,"close":5290},661.47,661.78,659.21,660,{"symbol":4079,"time":1469,"open":5292,"high":5293,"low":5294,"close":5295},659.64,661.04,659.34,660.91,{"symbol":4079,"time":1474,"open":5297,"high":5298,"low":5299,"close":5300},657.6,659.11,656.9,657.41,{"symbol":4079,"time":1479,"open":5302,"high":5303,"low":5304,"close":5305},654.18,658.33,653.59,657.63,{"symbol":4079,"time":1485,"open":5307,"high":5308,"low":5309,"close":5310},653.62,654.55,650.63,652.21,{"symbol":4079,"time":1490,"open":5312,"high":5313,"low":5314,"close":5315},648.97,650.86,647.22,650.33,{"symbol":4079,"time":1495,"open":5317,"high":5318,"low":5319,"close":5320},648.62,649.84,647.23,648.83,{"symbol":4079,"time":1501,"open":5322,"high":5310,"low":5323,"close":5324},651.48,643.33,647.24,{"symbol":4079,"time":1506,"open":5326,"high":5327,"low":5328,"close":5329},644.42,649.15,643.51,649.12,{"symbol":4079,"time":1512,"open":5331,"high":5332,"low":5333,"close":5334},642.67,644.21,640.46,643.74,{"symbol":4079,"time":1518,"open":5336,"high":5337,"low":5338,"close":5339},637.5,640.49,634.92,640.27,{"symbol":4079,"time":1524,"open":5341,"high":5342,"low":5343,"close":5344},647.47,647.84,643.14,645.05,{"symbol":4079,"time":1530,"open":5324,"high":5346,"low":5347,"close":5348},649.48,645.34,648.92,{"symbol":4079,"time":1536,"open":5350,"high":5351,"low":5326,"close":5352},644.57,647.37,646.63,[5354,5359,5361,5364,5366,5368,5370,5371,5373,5375,5377,5379,5382,5385,5387,5390,5392,5394,5396,5398,5399,5401,5403,5405,5407,5408,5410,5412,5414,5416,5418,5420,5422,5424,5426,5428,5430,5432,5433,5435,5437,5439,5441,5443,5445,5447,5449,5451,5453,5455,5457,5459,5461,5463,5464,5466,5468,5470,5472,5474,5476,5478,5480,5482],{"time":37,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5357,"datetime":5358},"False","BEARISH","MACD","2026-09-16 00:00:00",{"time":37,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5360,"datetime":5358},"ADX",{"time":49,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5360,"datetime":5363},"BULLISH","2026-09-14 00:00:00",{"time":77,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5357,"datetime":5365},"2026-09-04 00:00:00",{"time":130,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5357,"datetime":5367},"2026-08-24 00:00:00",{"time":130,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5369,"datetime":5367},"BollingerBands",{"time":130,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5360,"datetime":5367},{"time":136,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5360,"datetime":5372},"2026-08-21 00:00:00",{"time":142,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5360,"datetime":5374},"2026-08-20 00:00:00",{"time":148,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5360,"datetime":5376},"2026-08-19 00:00:00",{"time":169,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5357,"datetime":5378},"2026-08-13 00:00:00",{"time":175,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5380,"datetime":5381},"RSI","2026-08-12 00:00:00",{"time":187,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5383,"datetime":5384},"MA","2026-08-10 00:00:00",{"time":199,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5360,"datetime":5386},"2026-08-06 00:00:00",{"time":232,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5388,"datetime":5389},"CCI","2026-07-29 00:00:00",{"time":244,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5357,"datetime":5391},"2026-07-27 00:00:00",{"time":285,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5357,"datetime":5393},"2026-07-16 00:00:00",{"time":331,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5357,"datetime":5395},"2026-07-06 00:00:00",{"time":343,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5360,"datetime":5397},"2026-07-01 00:00:00",{"time":343,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5357,"datetime":5397},{"time":399,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5360,"datetime":5400},"2026-06-16 00:00:00",{"time":405,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5357,"datetime":5402},"2026-06-15 00:00:00",{"time":516,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5357,"datetime":5404},"2026-05-18 00:00:00",{"time":522,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5360,"datetime":5406},"2026-05-15 00:00:00",{"time":522,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5388,"datetime":5406},{"time":540,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5388,"datetime":5409},"2026-05-12 00:00:00",{"time":562,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5360,"datetime":5411},"2026-05-06 00:00:00",{"time":574,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5357,"datetime":5413},"2026-05-04 00:00:00",{"time":591,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5380,"datetime":5415},"2026-04-29 00:00:00",{"time":627,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5383,"datetime":5417},"2026-04-20 00:00:00",{"time":672,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5369,"datetime":5419},"2026-04-08 00:00:00",{"time":683,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5388,"datetime":5421},"2026-04-06 00:00:00",{"time":694,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5360,"datetime":5423},"2026-04-01 00:00:00",{"time":705,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5357,"datetime":5425},"2026-03-30 00:00:00",{"time":723,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5380,"datetime":5427},"2026-03-25 00:00:00",{"time":735,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5383,"datetime":5429},"2026-03-23 00:00:00",{"time":797,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5369,"datetime":5431},"2026-03-06 00:00:00",{"time":797,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5388,"datetime":5431},{"time":802,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5357,"datetime":5434},"2026-03-05 00:00:00",{"time":808,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5357,"datetime":5436},"2026-03-04 00:00:00",{"time":843,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5360,"datetime":5438},"2026-02-24 00:00:00",{"time":870,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5357,"datetime":5440},"2026-02-17 00:00:00",{"time":898,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5360,"datetime":5442},"2026-02-09 00:00:00",{"time":918,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5357,"datetime":5444},"2026-02-03 00:00:00",{"time":946,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5360,"datetime":5446},"2026-01-27 00:00:00",{"time":1031,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5360,"datetime":5448},"2026-01-05 00:00:00",{"time":1043,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5360,"datetime":5450},"2025-12-31 00:00:00",{"time":1077,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5357,"datetime":5452},"2025-12-22 00:00:00",{"time":1145,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5360,"datetime":5454},"2025-12-04 00:00:00",{"time":1163,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5369,"datetime":5456},"2025-12-01 00:00:00",{"time":1168,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5357,"datetime":5458},"2025-11-28 00:00:00",{"time":1174,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5388,"datetime":5460},"2025-11-26 00:00:00",{"time":1222,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5369,"datetime":5462},"2025-11-14 00:00:00",{"time":1222,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5388,"datetime":5462},{"time":1228,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5360,"datetime":5465},"2025-11-13 00:00:00",{"time":1234,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5360,"datetime":5467},"2025-11-12 00:00:00",{"time":1240,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5360,"datetime":5469},"2025-11-11 00:00:00",{"time":1257,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5357,"datetime":5471},"2025-11-06 00:00:00",{"time":1306,"symbol":5,"current_signal":5355,"signal_change":23,"signal_type":5356,"trading_system":5380,"datetime":5473},"2025-10-24 00:00:00",{"time":1323,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5383,"datetime":5475},"2025-10-21 00:00:00",{"time":1375,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5369,"datetime":5477},"2025-10-08 00:00:00",{"time":1387,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5388,"datetime":5479},"2025-10-06 00:00:00",{"time":1393,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5360,"datetime":5481},"2025-10-03 00:00:00",{"time":1410,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5357,"datetime":5483},"2025-09-30 00:00:00",[5485,5491,5497,5502,5507,5513,5518,5523,5528,5533,5538,5543,5548,5553,5558,5563,5568,5573,5578,5583,5588,5593,5598,5603,5608,5613,5618,5623,5628,5633,5638,5643,5648,5654,5660,5667,5673,5678,5684,5690,5696,5702,5708,5714,5720,5726,5732,5738,5744,5750,5756,5762,5768,5774,5780,5786,5792],{"symbol":5,"form":5486,"filingdate":802,"primarydocument":5487,"accessionnumber":5488,"filing_url":5489,"sec_url":5490},"8-K","jbht20260304_8k.htm","0001437749-26-007077","https://www.sec.gov/Archives/edgar/data/728535/000143774926007077/jbht20260304_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774926007077/0001437749-26-007077-index.htm",{"symbol":5,"form":5492,"filingdate":843,"primarydocument":5493,"accessionnumber":5494,"filing_url":5495,"sec_url":5496},"10-K","jbht20251231_10k.htm","0001437749-26-005294","https://www.sec.gov/Archives/edgar/data/728535/000143774926005294/jbht20251231_10k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774926005294/0001437749-26-005294-index.htm",{"symbol":5,"form":5486,"filingdate":987,"primarydocument":5498,"accessionnumber":5499,"filing_url":5500,"sec_url":5501},"jbht20260114_8k.htm","0001437749-26-001357","https://www.sec.gov/Archives/edgar/data/728535/000143774926001357/jbht20260114_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774926001357/0001437749-26-001357-index.htm",{"symbol":5,"form":5486,"filingdate":1157,"primarydocument":5503,"accessionnumber":5504,"filing_url":5505,"sec_url":5506},"jbht20251201_8k.htm","0001437749-25-036646","https://www.sec.gov/Archives/edgar/data/728535/000143774925036646/jbht20251201_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774925036646/0001437749-25-036646-index.htm",{"symbol":5,"form":5508,"filingdate":1306,"primarydocument":5509,"accessionnumber":5510,"filing_url":5511,"sec_url":5512},"10-Q","jbht20250930_10q.htm","0001437749-25-031696","https://www.sec.gov/Archives/edgar/data/728535/000143774925031696/jbht20250930_10q.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774925031696/0001437749-25-031696-index.htm",{"symbol":5,"form":5486,"filingdate":1345,"primarydocument":5514,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"jbht20251015_8k.htm","0001437749-25-031039","https://www.sec.gov/Archives/edgar/data/728535/000143774925031039/jbht20251015_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774925031039/0001437749-25-031039-index.htm",{"symbol":5,"form":5486,"filingdate":1552,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"jbht20250821_8k.htm","0001437749-25-027577","https://www.sec.gov/Archives/edgar/data/728535/000143774925027577/jbht20250821_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774925027577/0001437749-25-027577-index.htm",{"symbol":5,"form":5508,"filingdate":1669,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"jbht20250630_10q.htm","0001437749-25-023379","https://www.sec.gov/Archives/edgar/data/728535/000143774925023379/jbht20250630_10q.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774925023379/0001437749-25-023379-index.htm",{"symbol":5,"form":5486,"filingdate":1711,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"jbht20250714_8k.htm","0001437749-25-022724","https://www.sec.gov/Archives/edgar/data/728535/000143774925022724/jbht20250714_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774925022724/0001437749-25-022724-index.htm",{"symbol":5,"form":5486,"filingdate":1994,"primarydocument":5534,"accessionnumber":5535,"filing_url":5536,"sec_url":5537},"jbht20250424_8k.htm","0001437749-25-013087","https://www.sec.gov/Archives/edgar/data/728535/000143774925013087/jbht20250424_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774925013087/0001437749-25-013087-index.htm",{"symbol":5,"form":5508,"filingdate":1994,"primarydocument":5539,"accessionnumber":5540,"filing_url":5541,"sec_url":5542},"jbht20250331_10q.htm","0001437749-25-013085","https://www.sec.gov/Archives/edgar/data/728535/000143774925013085/jbht20250331_10q.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774925013085/0001437749-25-013085-index.htm",{"symbol":5,"form":5486,"filingdate":2035,"primarydocument":5544,"accessionnumber":5545,"filing_url":5546,"sec_url":5547},"jbht20250411_8k.htm","0001437749-25-012053","https://www.sec.gov/Archives/edgar/data/728535/000143774925012053/jbht20250411_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774925012053/0001437749-25-012053-index.htm",{"symbol":5,"form":5486,"filingdate":2155,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"jbht20250313_8k.htm","0001437749-25-007495","https://www.sec.gov/Archives/edgar/data/728535/000143774925007495/jbht20250313_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774925007495/0001437749-25-007495-index.htm",{"symbol":5,"form":5492,"filingdate":2235,"primarydocument":5554,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"jbht20241231d_10k.htm","0001437749-25-004736","https://www.sec.gov/Archives/edgar/data/728535/000143774925004736/jbht20241231d_10k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774925004736/0001437749-25-004736-index.htm",{"symbol":5,"form":5486,"filingdate":2321,"primarydocument":5559,"accessionnumber":5560,"filing_url":5561,"sec_url":5562},"jbht20250128_8k.htm","0001437749-25-002117","https://www.sec.gov/Archives/edgar/data/728535/000143774925002117/jbht20250128_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774925002117/0001437749-25-002117-index.htm",{"symbol":5,"form":5486,"filingdate":2366,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"jbht20250116_8k.htm","0001437749-25-001274","https://www.sec.gov/Archives/edgar/data/728535/000143774925001274/jbht20250116_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774925001274/0001437749-25-001274-index.htm",{"symbol":5,"form":5508,"filingdate":2674,"primarydocument":5569,"accessionnumber":5570,"filing_url":5571,"sec_url":5572},"jbht20240930_10q.htm","0001437749-24-032122","https://www.sec.gov/Archives/edgar/data/728535/000143774924032122/jbht20240930_10q.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774924032122/0001437749-24-032122-index.htm",{"symbol":5,"form":5486,"filingdate":2719,"primarydocument":5574,"accessionnumber":5575,"filing_url":5576,"sec_url":5577},"jbht20241015_8k.htm","0001437749-24-031253","https://www.sec.gov/Archives/edgar/data/728535/000143774924031253/jbht20241015_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774924031253/0001437749-24-031253-index.htm",{"symbol":5,"form":5486,"filingdate":2921,"primarydocument":5579,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"jbht20240813_8k.htm","0001437749-24-027128","https://www.sec.gov/Archives/edgar/data/728535/000143774924027128/jbht20240813_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774924027128/0001437749-24-027128-index.htm",{"symbol":5,"form":5486,"filingdate":2990,"primarydocument":5584,"accessionnumber":5585,"filing_url":5586,"sec_url":5587},"jbht20240731_8k.htm","0001437749-24-024134","https://www.sec.gov/Archives/edgar/data/728535/000143774924024134/jbht20240731_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774924024134/0001437749-24-024134-index.htm",{"symbol":5,"form":5508,"filingdate":3004,"primarydocument":5589,"accessionnumber":5590,"filing_url":5591,"sec_url":5592},"jbht20240630_10q.htm","0001437749-24-023553","https://www.sec.gov/Archives/edgar/data/728535/000143774924023553/jbht20240630_10q.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774924023553/0001437749-24-023553-index.htm",{"symbol":5,"form":5486,"filingdate":3045,"primarydocument":5594,"accessionnumber":5595,"filing_url":5596,"sec_url":5597},"jbht20240715_8k.htm","0001437749-24-022814","https://www.sec.gov/Archives/edgar/data/728535/000143774924022814/jbht20240715_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774924022814/0001437749-24-022814-index.htm",{"symbol":5,"form":5486,"filingdate":3303,"primarydocument":5599,"accessionnumber":5600,"filing_url":5601,"sec_url":5602},"jbht20240429_8k.htm","0001437749-24-013586","https://www.sec.gov/Archives/edgar/data/728535/000143774924013586/jbht20240429_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774924013586/0001437749-24-013586-index.htm",{"symbol":5,"form":5508,"filingdate":3309,"primarydocument":5604,"accessionnumber":5605,"filing_url":5606,"sec_url":5607},"jbht20240331_10q.htm","0001437749-24-013384","https://www.sec.gov/Archives/edgar/data/728535/000143774924013384/jbht20240331_10q.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774924013384/0001437749-24-013384-index.htm",{"symbol":5,"form":5486,"filingdate":3344,"primarydocument":5609,"accessionnumber":5610,"filing_url":5611,"sec_url":5612},"jbht20240415_8k.htm","0001437749-24-012186","https://www.sec.gov/Archives/edgar/data/728535/000143774924012186/jbht20240415_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774924012186/0001437749-24-012186-index.htm",{"symbol":5,"form":5486,"filingdate":3516,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"jbht20240229_8k.htm","0001437749-24-006061","https://www.sec.gov/Archives/edgar/data/728535/000143774924006061/jbht20240229_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774924006061/0001437749-24-006061-index.htm",{"symbol":5,"form":5492,"filingdate":3537,"primarydocument":5619,"accessionnumber":5620,"filing_url":5621,"sec_url":5622},"jbht20231231_10k.htm","0001437749-24-005368","https://www.sec.gov/Archives/edgar/data/728535/000143774924005368/jbht20231231_10k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774924005368/0001437749-24-005368-index.htm",{"symbol":5,"form":5486,"filingdate":3671,"primarydocument":5624,"accessionnumber":5625,"filing_url":5626,"sec_url":5627},"jbht20240117_8k.htm","0001437749-24-001629","https://www.sec.gov/Archives/edgar/data/728535/000143774924001629/jbht20240117_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774924001629/0001437749-24-001629-index.htm",{"symbol":5,"form":5486,"filingdate":3676,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"jbht20240115_8k.htm","0001437749-24-001425","https://www.sec.gov/Archives/edgar/data/728535/000143774924001425/jbht20240115_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774924001425/0001437749-24-001425-index.htm",{"symbol":5,"form":5508,"filingdate":3945,"primarydocument":5634,"accessionnumber":5635,"filing_url":5636,"sec_url":5637},"jbht20230930_10q.htm","0001437749-23-029197","https://www.sec.gov/Archives/edgar/data/728535/000143774923029197/jbht20230930_10q.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774923029197/0001437749-23-029197-index.htm",{"symbol":5,"form":5486,"filingdate":3959,"primarydocument":5639,"accessionnumber":5640,"filing_url":5641,"sec_url":5642},"jbht20231020_8k.htm","0001437749-23-028815","https://www.sec.gov/Archives/edgar/data/728535/000143774923028815/jbht20231020_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774923028815/0001437749-23-028815-index.htm",{"symbol":5,"form":5486,"filingdate":3981,"primarydocument":5644,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"jbht20231016_8k.htm","0001437749-23-028407","https://www.sec.gov/Archives/edgar/data/728535/000143774923028407/jbht20231016_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774923028407/0001437749-23-028407-index.htm",{"symbol":5,"form":5508,"filingdate":5649,"primarydocument":5650,"accessionnumber":5651,"filing_url":5652,"sec_url":5653},"2023-07-27","jbht20230630_10q.htm","0001437749-23-020887","https://www.sec.gov/Archives/edgar/data/728535/000143774923020887/jbht20230630_10q.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774923020887/0001437749-23-020887-index.htm",{"symbol":5,"form":5486,"filingdate":5655,"primarydocument":5656,"accessionnumber":5657,"filing_url":5658,"sec_url":5659},"2023-07-18","jbht20230717_8k.htm","0001437749-23-020156","https://www.sec.gov/Archives/edgar/data/728535/000143774923020156/jbht20230717_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774923020156/0001437749-23-020156-index.htm",{"symbol":5,"form":5661,"filingdate":5662,"primarydocument":5663,"accessionnumber":5664,"filing_url":5665,"sec_url":5666},"8-K/A","2023-05-03","jbht20230503_8ka.htm","0001437749-23-012234","https://www.sec.gov/Archives/edgar/data/728535/000143774923012234/jbht20230503_8ka.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774923012234/0001437749-23-012234-index.htm",{"symbol":5,"form":5486,"filingdate":5668,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"2023-04-28","jbht20230427_8k.htm","0001437749-23-011565","https://www.sec.gov/Archives/edgar/data/728535/000143774923011565/jbht20230427_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774923011565/0001437749-23-011565-index.htm",{"symbol":5,"form":5508,"filingdate":5668,"primarydocument":5674,"accessionnumber":5675,"filing_url":5676,"sec_url":5677},"jbht20230331_10q.htm","0001437749-23-011573","https://www.sec.gov/Archives/edgar/data/728535/000143774923011573/jbht20230331_10q.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774923011573/0001437749-23-011573-index.htm",{"symbol":5,"form":5486,"filingdate":5679,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"2023-04-17","jbht20230413_8k.htm","0001437749-23-010454","https://www.sec.gov/Archives/edgar/data/728535/000143774923010454/jbht20230413_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774923010454/0001437749-23-010454-index.htm",{"symbol":5,"form":5492,"filingdate":5685,"primarydocument":5686,"accessionnumber":5687,"filing_url":5688,"sec_url":5689},"2023-02-24","jbht20221231_10k.htm","0001437749-23-004530","https://www.sec.gov/Archives/edgar/data/728535/000143774923004530/jbht20221231_10k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774923004530/0001437749-23-004530-index.htm",{"symbol":5,"form":5486,"filingdate":5691,"primarydocument":5692,"accessionnumber":5693,"filing_url":5694,"sec_url":5695},"2023-02-09","jbht20230208_8k.htm","0001437749-23-002843","https://www.sec.gov/Archives/edgar/data/728535/000143774923002843/jbht20230208_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774923002843/0001437749-23-002843-index.htm",{"symbol":5,"form":5486,"filingdate":5697,"primarydocument":5698,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"2023-01-24","jbht20230123_8k.htm","0001437749-23-001645","https://www.sec.gov/Archives/edgar/data/728535/000143774923001645/jbht20230123_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774923001645/0001437749-23-001645-index.htm",{"symbol":5,"form":5486,"filingdate":5703,"primarydocument":5704,"accessionnumber":5705,"filing_url":5706,"sec_url":5707},"2023-01-18","jbht20230117_8k.htm","0001437749-23-001186","https://www.sec.gov/Archives/edgar/data/728535/000143774923001186/jbht20230117_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774923001186/0001437749-23-001186-index.htm",{"symbol":5,"form":5508,"filingdate":5709,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"2022-11-04","jbht20220930_10q.htm","0001437749-22-025965","https://www.sec.gov/Archives/edgar/data/728535/000143774922025965/jbht20220930_10q.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774922025965/0001437749-22-025965-index.htm",{"symbol":5,"form":5486,"filingdate":5715,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"2022-10-18","jbht20221017_8k.htm","0001437749-22-024324","https://www.sec.gov/Archives/edgar/data/728535/000143774922024324/jbht20221017_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774922024324/0001437749-22-024324-index.htm",{"symbol":5,"form":5486,"filingdate":5721,"primarydocument":5722,"accessionnumber":5723,"filing_url":5724,"sec_url":5725},"2022-10-03","jbht20220928_8k.htm","0001437749-22-023462","https://www.sec.gov/Archives/edgar/data/728535/000143774922023462/jbht20220928_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774922023462/0001437749-22-023462-index.htm",{"symbol":5,"form":5508,"filingdate":5727,"primarydocument":5728,"accessionnumber":5729,"filing_url":5730,"sec_url":5731},"2022-07-29","jbht20220630b_10q.htm","0001437749-22-018102","https://www.sec.gov/Archives/edgar/data/728535/000143774922018102/jbht20220630b_10q.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774922018102/0001437749-22-018102-index.htm",{"symbol":5,"form":5486,"filingdate":5733,"primarydocument":5734,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"2022-07-26","jbht20220726_8k.htm","0001437749-22-017755","https://www.sec.gov/Archives/edgar/data/728535/000143774922017755/jbht20220726_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774922017755/0001437749-22-017755-index.htm",{"symbol":5,"form":5486,"filingdate":5739,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"2022-07-19","jbht20220718_8k.htm","0001437749-22-017346","https://www.sec.gov/Archives/edgar/data/728535/000143774922017346/jbht20220718_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774922017346/0001437749-22-017346-index.htm",{"symbol":5,"form":5508,"filingdate":5745,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"2022-05-02","jbht20220331_10q.htm","0001437749-22-010428","https://www.sec.gov/Archives/edgar/data/728535/000143774922010428/jbht20220331_10q.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774922010428/0001437749-22-010428-index.htm",{"symbol":5,"form":5486,"filingdate":5751,"primarydocument":5752,"accessionnumber":5753,"filing_url":5754,"sec_url":5755},"2022-04-29","jbht20220428_8k.htm","0001437749-22-010194","https://www.sec.gov/Archives/edgar/data/728535/000143774922010194/jbht20220428_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774922010194/0001437749-22-010194-index.htm",{"symbol":5,"form":5486,"filingdate":5757,"primarydocument":5758,"accessionnumber":5759,"filing_url":5760,"sec_url":5761},"2022-04-18","jbht20220418_8k.htm","0001437749-22-009106","https://www.sec.gov/Archives/edgar/data/728535/000143774922009106/jbht20220418_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774922009106/0001437749-22-009106-index.htm",{"symbol":5,"form":5492,"filingdate":5763,"primarydocument":5764,"accessionnumber":5765,"filing_url":5766,"sec_url":5767},"2022-02-25","jbht20211231_10k.htm","0001437749-22-004457","https://www.sec.gov/Archives/edgar/data/728535/000143774922004457/jbht20211231_10k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774922004457/0001437749-22-004457-index.htm",{"symbol":5,"form":5486,"filingdate":5769,"primarydocument":5770,"accessionnumber":5771,"filing_url":5772,"sec_url":5773},"2022-01-24","jbht20220124_8k.htm","0001437749-22-001506","https://www.sec.gov/Archives/edgar/data/728535/000143774922001506/jbht20220124_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774922001506/0001437749-22-001506-index.htm",{"symbol":5,"form":5486,"filingdate":5775,"primarydocument":5776,"accessionnumber":5777,"filing_url":5778,"sec_url":5779},"2022-01-18","jbht20220117_8k.htm","0001437749-22-001093","https://www.sec.gov/Archives/edgar/data/728535/000143774922001093/jbht20220117_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774922001093/0001437749-22-001093-index.htm",{"symbol":5,"form":5508,"filingdate":5781,"primarydocument":5782,"accessionnumber":5783,"filing_url":5784,"sec_url":5785},"2021-10-28","jbht20210930_10q.htm","0001437749-21-024511","https://www.sec.gov/Archives/edgar/data/728535/000143774921024511/jbht20210930_10q.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774921024511/0001437749-21-024511-index.htm",{"symbol":5,"form":5486,"filingdate":5787,"primarydocument":5788,"accessionnumber":5789,"filing_url":5790,"sec_url":5791},"2021-10-27","jbht20211026_8k.htm","0001437749-21-024359","https://www.sec.gov/Archives/edgar/data/728535/000143774921024359/jbht20211026_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774921024359/0001437749-21-024359-index.htm",{"symbol":5,"form":5486,"filingdate":5793,"primarydocument":5794,"accessionnumber":5795,"filing_url":5796,"sec_url":5797},"2021-10-15","jbht20211013_8k.htm","0001437749-21-023713","https://www.sec.gov/Archives/edgar/data/728535/000143774921023713/jbht20211013_8k.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774921023713/0001437749-21-023713-index.htm",[5799,5818,5830,5842,5855,5866,5880,5890,5907,5919,5928,5937,5948,5955,5966],{"symbol":5,"accessionnumber":5800,"filingdate":291,"sec_url":5801,"tags":5802,"headline":5806,"summary":5807,"sector":5808,"industry":5809,"date_processed":5810,"impact_score":5811,"exhibits":5812,"isLocked":5817},"0001437749-26-023629","https://www.sec.gov/Archives/edgar/data/728535/000143774926023629/0001437749-26-023629-index.htm",{"events":5803},[5804,5805],"Earnings Beat","General Statement","J.B. Hunt Reports Strong Q2 2026 Financial Results","J.B. Hunt Transport Services, Inc. reported a 19% increase in revenues to $3.50 billion for the second quarter of 2026, with net earnings rising to $181.0 million, or $1.91 per diluted share, up 45% from the prior year. Operating income increased by 32% to $259.5 million. The company attributed the strong performance to increased load volumes, higher revenue per load, and improved productivity across its segments.","Energy & Transportation","Trucking (No Local)","2026-07-15 20:26:57","MEDIUM",[5813],{"exhibit_number":5814,"htm_reference":5815,"full_url":5816},"EX-99.1","ex_987956.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774926023629/ex_987956.htm",false,{"symbol":5,"accessionnumber":5819,"filingdate":608,"sec_url":5820,"tags":5821,"headline":5826,"summary":5827,"sector":5808,"industry":5809,"date_processed":5828,"impact_score":5811,"exhibits":5829,"isLocked":5817},"0001437749-26-013243","https://www.sec.gov/Archives/edgar/data/728535/000143774926013243/0001437749-26-013243-index.htm",{"events":5822},[5823,5824,5825],"Board Member Appointed","Say-on-Pay Approved","Audit Firm Change","J.B. Hunt Transport Services, Inc. Announces Annual Meeting Results","J.B. Hunt Transport Services, Inc. held its Annual Meeting of Shareholders on April 23, 2026. All nominated directors were elected, the advisory resolution on executive compensation was approved, and PricewaterhouseCoopers LLP was ratified as the independent registered public accounting firm for 2026.","2026-04-24 13:39:42",[],{"symbol":5,"accessionnumber":5831,"filingdate":643,"sec_url":5832,"tags":5833,"headline":5835,"summary":5836,"sector":5808,"industry":5809,"date_processed":5837,"impact_score":5811,"exhibits":5838,"isLocked":5817},"0001437749-26-012396","https://www.sec.gov/Archives/edgar/data/728535/000143774926012396/0001437749-26-012396-index.htm",{"events":5834},[5804,5805],"J.B. Hunt Reports Strong Q1 2026 Financial Results","J.B. Hunt Transport Services, Inc. reported a 5% increase in total operating revenues to $3.06 billion for the first quarter of 2026, with a 16% increase in operating income to $207.0 million and a 27% increase in diluted earnings per share (EPS) to $1.49. The company's Intermodal, Dedicated, and Truckload segments showed significant growth, while the Integrated Capacity Solutions segment reported an operating loss. The company also provided details on its cash flow, capital expenditures, and share repurchase activities.","2026-04-15 20:19:56",[5839],{"exhibit_number":5814,"htm_reference":5840,"full_url":5841},"ex_945603.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774926012396/ex_945603.htm",{"symbol":5,"accessionnumber":5488,"filingdate":802,"sec_url":5490,"tags":5843,"headline":5848,"summary":5849,"sector":5808,"industry":5809,"date_processed":5850,"impact_score":5811,"exhibits":5851,"isLocked":5817},{"events":5844},[5845,5846,5847],"New Major Contract","Strategic Partnership","Corporate Update","J.B. Hunt Announces Anticipated Dual Listing on Nasdaq Texas Stock Exchange","J.B. Hunt Transport Services, Inc. has been approved for a dual listing of its common stock on Nasdaq Texas, set to commence on March 6, 2026. This dual listing is expected to provide the company with additional liquidity, global investor access, and enhanced technology solutions. The existing listing on the Nasdaq Global Select Market will remain unaffected.","2026-03-05 21:16:40",[5852],{"exhibit_number":5814,"htm_reference":5853,"full_url":5854},"ex_928591.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774926007077/ex_928591.htm",{"symbol":5,"accessionnumber":5499,"filingdate":987,"sec_url":5501,"tags":5856,"headline":5859,"summary":5860,"sector":5808,"industry":5809,"date_processed":5861,"impact_score":5811,"exhibits":5862,"isLocked":5817},{"events":5857},[5804,5805,5858],"Share Repurchase Program Announced","J.B. Hunt Reports Q4 and Full Year 2025 Financial Results","J.B. Hunt Transport Services, Inc. announced its financial results for the fourth quarter and full year of 2025. For the fourth quarter, the company reported revenues of $3.10 billion, down 2% year-over-year, and diluted earnings per share (EPS) of $1.90, up 24%. For the full year, revenues were $12.00 billion, down 1%, with diluted EPS of $6.12, up 10%. The company's operating income increased by 19% in the fourth quarter and 4% for the full year. J.B. Hunt also repurchased approximately 6.3 million shares of its common stock for $923 million during 2025. ","2026-01-15 21:27:43",[5863],{"exhibit_number":5814,"htm_reference":5864,"full_url":5865},"ex_907715.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774926001357/ex_907715.htm",{"symbol":5,"accessionnumber":5504,"filingdate":1157,"sec_url":5506,"tags":5867,"headline":5872,"summary":5873,"sector":5808,"industry":5809,"date_processed":5874,"impact_score":5811,"exhibits":5875,"isLocked":5817},{"1.01":5868,"2.03":5870},[5869],"Material Agreement Amendment",[5871],"Credit Facility Entered","J.B. Hunt Transport Services, Inc. Announces Amended Credit Agreement","On November 25, 2025, J.B. Hunt Transport Services, Inc. entered into a $1.7 billion Second Amended and Restated Credit Agreement, extending the maturity date of its existing $1.0 billion revolving line of credit to November 25, 2030, with options for two one-year extensions up to November 25, 2032. The agreement also includes an increased accordion feature allowing an additional $400 million in borrowing capacity and a $700 million term loan commitment. The company intends to use the amended credit facility for equipment purchases, stock repurchases, debt refinancing, and other working capital purposes.","2025-12-02 19:49:42",[5876],{"exhibit_number":5877,"htm_reference":5878,"full_url":5879},"EX-10.1","ex_894292.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774925036646/ex_894292.htm",{"symbol":5,"accessionnumber":5515,"filingdate":1345,"sec_url":5517,"tags":5881,"headline":5883,"summary":5884,"sector":5808,"industry":5809,"date_processed":5885,"impact_score":5811,"exhibits":5886,"isLocked":5817},{"2.02":5882},[5804],"J.B. Hunt Reports Q3 2025 Financial Results with Earnings Increase","J.B. Hunt Transport Services, Inc. reported U.S. GAAP net earnings of $170.8 million, or diluted earnings per share (EPS) of $1.76 for the third quarter of 2025, representing an 18% increase in EPS compared to the same period in 2024. Total operating revenues slightly decreased by less than 1%, while operating income increased by 8% to $242.7 million. The company also repurchased approximately 1.6 million shares of its common stock for about $230 million during the quarter.","2025-10-15 20:22:42",[5887],{"exhibit_number":5814,"htm_reference":5888,"full_url":5889},"ex_870337.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774925031039/ex_870337.htm",{"symbol":5,"accessionnumber":5520,"filingdate":1552,"sec_url":5522,"tags":5891,"headline":5899,"summary":5900,"sector":5808,"industry":5809,"date_processed":5901,"impact_score":5902,"exhibits":5903,"isLocked":5817},{"5.02":5892,"7.01":5895,"9.01":5897},[5893,5894],"New CFO Appointed","Executive Compensation Detail",[5896],"Regulation FD Disclosure",[5898],"Exhibits Furnished","J.B. Hunt Appoints A. Brad Delco as New CFO","On August 18, 2025, J.B. Hunt Transport Services, Inc. announced the appointment of A. Brad Delco as its new Chief Financial Officer, effective September 1, 2025. Delco, previously the Senior Vice President of Finance, will lead the company's financial strategy focusing on disciplined growth and returns on strategic investments. John Kuhlow, the current CFO, will transition to the role of Chief Accounting Officer. Delco's compensation package includes an annual base salary of $525,000, restricted share units valued at $2.45 million, and eligibility for an annual performance bonus.","2025-08-22 15:58:29","HIGH",[5904],{"exhibit_number":5814,"htm_reference":5905,"full_url":5906},"ex_856039.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774925027577/ex_856039.htm",{"symbol":5,"accessionnumber":5530,"filingdate":1711,"sec_url":5532,"tags":5908,"headline":5911,"summary":5912,"sector":5808,"industry":5809,"date_processed":5913,"impact_score":5914,"exhibits":5915,"isLocked":5817},{"2.02":5909,"9.01":5910},[5805],[5898],"J.B. Hunt Reports Flat Earnings for Q2 2025","J.B. Hunt Transport Services, Inc. reported flat earnings for the second quarter of 2025, with net earnings of $128.6 million, or $1.31 per diluted share. Total operating revenue remained steady at $2.93 billion. The company's operating income decreased by 4% to $197.3 million due to higher casualty and group medical claims expenses, increased professional driver wages, and higher equipment-related costs. Revenue performance was driven by a 6% increase in Intermodal loads and a 13% increase in Truckload loads, partially offset by declines in other segments.","2025-08-22 05:23:32","LOW",[5916],{"exhibit_number":5814,"htm_reference":5917,"full_url":5918},"ex_838700.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774925022724/ex_838700.htm",{"symbol":5,"accessionnumber":5535,"filingdate":1994,"sec_url":5537,"tags":5920,"headline":5924,"summary":5925,"sector":5808,"industry":5809,"date_processed":5926,"impact_score":5811,"exhibits":5927,"isLocked":5817},{"5.07":5921},[5922,5923,5824],"Director Elections Results","Equity Plan Approved","J.B. Hunt Transport Services, Inc. Announces Annual Meeting Vote Results","J.B. Hunt Transport Services, Inc. held its Annual Meeting of Stockholders on April 24, 2025, where shareholders voted on three key matters: the election of directors, an advisory resolution on executive compensation, and the ratification of PricewaterhouseCoopers LLP as the independent auditor for 2025. All director nominees received significant support, the advisory resolution on executive compensation passed with a majority vote, and the ratification of the auditor was overwhelmingly approved.","2025-08-23 14:02:50",[],{"symbol":5,"accessionnumber":5545,"filingdate":2035,"sec_url":5547,"tags":5929,"headline":5933,"summary":5934,"sector":5808,"industry":5809,"date_processed":5935,"impact_score":5902,"exhibits":5936,"isLocked":5817},{"2.02":5930,"9.01":5932},[5931,5805],"Earnings Miss",[5898],"J.B. Hunt Reports First Quarter 2025 Financial Results","J.B. Hunt Transport Services, Inc. reported a 1% decrease in first quarter 2025 revenues to $2.92 billion, with an 8% drop in operating income to $178.7 million. The company saw a 4% decline in diluted earnings per share to $1.17. Segment analysis indicated that while Intermodal revenue increased by 5%, revenues in Dedicated Contract Services, Integrated Capacity Solutions, and Final Mile Services all decreased. J.B. Hunt also reported a $234 million stock repurchase during the quarter.","2025-08-23 15:58:41",[],{"symbol":5,"accessionnumber":5550,"filingdate":2155,"sec_url":5552,"tags":5938,"headline":5944,"summary":5945,"sector":5808,"industry":5809,"date_processed":5946,"impact_score":5811,"exhibits":5947,"isLocked":5817},{"1.01":5939,"2.03":5941,"9.01":5943},[5940],"Financial Instrument Agreement",[5942],"New Debt Issued",[5898],"J.B. Hunt Transport Services, Inc. Announces Issuance of $750 Million Senior Notes","On March 11, 2025, J.B. Hunt Transport Services, Inc. announced the issuance of $750 million in aggregate principal amount of its 4.900% Senior Notes due 2030. The notes are unsecured obligations of the company and are guaranteed by its wholly-owned subsidiary, J.B. Hunt Transport, Inc. The offering is registered under the Securities Act of 1933 via a shelf registration statement. The notes will mature on March 15, 2030, with interest payable semiannually. The issuance of these notes creates a direct financial obligation for the company. Exhibits include the underwriting agreement, base indenture, second supplemental indenture, and the form of note.","2025-08-23 20:31:11",[],{"symbol":5,"accessionnumber":5560,"filingdate":2321,"sec_url":5562,"tags":5949,"headline":5951,"summary":5952,"sector":5808,"industry":5809,"date_processed":5953,"impact_score":5914,"exhibits":5954,"isLocked":5817},{"5.02":5950},[5894],"J.B. Hunt Transport Services Introduces New Performance-Based Bonus Plan for Executives","On January 23, 2025, J.B. Hunt Transport Services, Inc. announced the adoption of a new performance-based annual cash incentive program for its named executive officers. The 2025 Company Bonus Plan is tied to the company's operating income, revenue (excluding fuel surcharge revenue), and safety performance metrics. Named executives, including the Chairman and President and CEO, can earn bonuses ranging from 25% to 300% of their annual base salary based on the company's performance against targeted goals.","2025-11-17 23:20:58",[],{"symbol":5,"accessionnumber":5565,"filingdate":2366,"sec_url":5567,"tags":5956,"headline":5959,"summary":5960,"sector":5808,"industry":5809,"date_processed":5961,"impact_score":5811,"exhibits":5962,"isLocked":5817},{"2.02":5957,"9.01":5958},[5804,5805],[5898],"J.B. Hunt Reports Q4 and Full Year 2024 Financial Results","J.B. Hunt Transport Services, Inc. reported a slight increase in diluted earnings per share for the fourth quarter 2024, but a decrease in full-year 2024 earnings. Q4 2024 revenue was $3.15 billion, down 5% year-over-year, while full-year 2024 revenue was $12.09 billion, down 6%. Operating income for Q4 2024 increased by 2% to $207.0 million, but full-year operating income declined by 16% to $831 million. Despite the revenue declines, J.B. Hunt managed to improve its net earnings for Q4 2024 to $155.5 million, up from $153.5 million in Q4 2023.","2025-11-19 23:07:08",[5963],{"exhibit_number":5814,"htm_reference":5964,"full_url":5965},"ex_766622.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774925001274/ex_766622.htm",{"symbol":5,"accessionnumber":5575,"filingdate":2719,"sec_url":5577,"tags":5967,"headline":5970,"summary":5971,"sector":5808,"industry":5809,"date_processed":5972,"impact_score":5902,"exhibits":5973,"isLocked":5817},{"2.02":5968,"9.01":5969},[5931,5805],[5898],"J.B. Hunt Reports Decline in Q3 2024 Revenues and Earnings","J.B. Hunt Transport Services, Inc. reported a decline in third-quarter 2024 revenues and earnings per share (EPS). Total operating revenue decreased by 3% to $3.07 billion, and EPS fell 17% to $1.49. All segments saw revenue declines, with the exception of Intermodal which experienced a 5% volume increase. Operating income also decreased by 7% to $224.1 million. The company also provided updated balance sheet information and operating statistics.","2025-12-05 23:56:14",[5974],{"exhibit_number":5814,"htm_reference":5975,"full_url":5976},"ex_732530.htm","https://www.sec.gov/Archives/edgar/data/728535/000143774924031253/ex_732530.htm",null,1789889774099]