[{"data":1,"prerenderedAt":6342},["ShallowReactive",2],{"company-overview-JBL":3},{"company_profile":4,"ohlc":24,"spy":4162,"trading_signals":5438,"company_actions":5607,"filings_8k":6001,"report_history":6341,"insider_summary":6341,"filings_summary":6341,"financials_summary":6341,"institutional_summary":6341,"seo_links":6341},{"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},"JBL","Jabil Inc.","NYSE","XNYS","Technology","Electronic Components",138000,"https://www.jabil.com","Jabil Inc. is a multinational manufacturing services company that provides design, manufacturing, and supply chain solutions globally. Catering primarily to the electronics manufacturing sector, Jabil Inc. plays a crucial role in the product lifecycle, from concept and design to delivery and logistics. Serving diverse industries such as healthcare, automotive, industrial, and consumer products, Jabil helps companies innovate, scale, and enhance product quality. Its prowess in supply chain management and distribution exemplifies its commitment to operational efficiency and responsiveness, crucial in today’s fast-paced market environments. Headquartered in St. Petersburg, Florida, Jabil’s strategic focus on technological advancements and its expansive global operations underscores its importance as a partner in enabling businesses to bring advanced technological products to market efficiently. This capability enhances its significance in the manufacturing and logistics sectors, making it a key player in the production backbone for many global brands.","Common Stock","Mr. Michael  Dastoor","10800 Roosevelt Boulevard North","Saint Petersburg",33716,"FL","United States","727 577 9749","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,108,114,120,126,132,138,144,150,155,161,167,173,179,185,191,197,203,209,214,220,226,232,238,243,249,255,261,267,272,278,283,289,295,301,307,313,318,324,330,335,341,347,353,359,364,370,376,382,387,393,399,405,411,417,423,429,435,440,446,451,457,462,468,474,480,486,492,498,504,509,515,521,526,532,538,543,548,554,559,564,570,576,582,588,594,600,605,609,614,620,626,632,638,643,649,655,661,666,672,677,682,688,694,700,706,712,718,724,730,736,742,748,754,760,766,772,778,784,790,796,802,807,813,819,824,830,836,842,848,854,859,865,870,876,881,887,893,899,905,911,915,920,926,932,938,943,949,955,961,967,973,979,985,991,997,1003,1009,1015,1020,1026,1032,1038,1044,1050,1056,1062,1068,1074,1080,1085,1091,1097,1103,1108,1114,1120,1125,1131,1137,1143,1149,1154,1160,1165,1171,1177,1183,1189,1195,1200,1206,1212,1218,1224,1230,1236,1242,1248,1254,1260,1266,1271,1277,1283,1289,1295,1301,1307,1311,1317,1323,1328,1333,1339,1345,1351,1357,1362,1368,1374,1380,1386,1391,1396,1401,1406,1412,1418,1424,1430,1436,1442,1447,1452,1456,1462,1467,1473,1479,1485,1491,1497,1502,1507,1512,1516,1522,1528,1534,1539,1544,1550,1556,1562,1567,1572,1578,1584,1590,1596,1601,1607,1612,1618,1624,1630,1634,1640,1646,1652,1658,1662,1668,1674,1680,1685,1690,1696,1702,1707,1713,1718,1724,1729,1733,1738,1742,1746,1752,1757,1763,1768,1774,1779,1784,1788,1794,1800,1805,1811,1816,1820,1825,1831,1837,1842,1848,1854,1860,1866,1872,1878,1884,1890,1896,1902,1908,1913,1919,1925,1930,1936,1942,1948,1954,1960,1966,1972,1978,1984,1990,1996,2002,2008,2014,2020,2026,2032,2038,2044,2050,2056,2062,2068,2074,2080,2085,2091,2097,2103,2109,2115,2121,2127,2133,2139,2145,2151,2156,2161,2167,2172,2177,2183,2189,2195,2200,2206,2212,2218,2224,2230,2235,2241,2247,2253,2259,2265,2270,2276,2282,2288,2294,2300,2306,2312,2318,2323,2328,2333,2339,2345,2351,2357,2361,2367,2372,2378,2384,2390,2396,2402,2408,2414,2418,2424,2430,2436,2442,2447,2453,2459,2465,2470,2475,2481,2487,2492,2498,2503,2509,2515,2520,2526,2531,2536,2542,2548,2554,2558,2563,2569,2575,2580,2585,2589,2593,2597,2601,2607,2613,2619,2625,2631,2636,2642,2648,2653,2658,2663,2667,2671,2676,2681,2687,2693,2698,2704,2710,2716,2722,2728,2734,2739,2745,2750,2756,2760,2766,2772,2778,2783,2789,2794,2798,2803,2809,2815,2821,2827,2833,2839,2844,2850,2856,2862,2868,2874,2880,2886,2892,2898,2904,2910,2915,2921,2927,2932,2937,2943,2949,2955,2961,2966,2972,2978,2984,2990,2995,3001,3006,3012,3018,3024,3029,3035,3040,3045,3051,3057,3062,3067,3073,3079,3084,3090,3096,3102,3108,3114,3119,3124,3130,3136,3141,3147,3152,3158,3163,3169,3175,3181,3186,3190,3196,3202,3207,3212,3218,3224,3230,3235,3241,3247,3252,3256,3262,3267,3272,3278,3281,3286,3290,3296,3301,3307,3312,3318,3323,3328,3334,3339,3343,3348,3353,3359,3364,3370,3375,3381,3386,3390,3396,3401,3406,3412,3417,3422,3427,3433,3438,3444,3450,3456,3461,3465,3470,3475,3480,3486,3492,3498,3504,3508,3512,3515,3519,3523,3528,3532,3538,3542,3548,3553,3557,3563,3569,3575,3580,3586,3592,3598,3603,3608,3612,3617,3623,3629,3634,3640,3646,3652,3658,3662,3666,3671,3677,3683,3688,3693,3699,3703,3708,3714,3720,3725,3728,3733,3739,3745,3751,3755,3760,3763,3768,3772,3778,3784,3788,3794,3798,3804,3810,3816,3820,3825,3830,3834,3840,3845,3848,3852,3855,3861,3865,3869,3875,3880,3885,3891,3897,3902,3907,3912,3916,3921,3925,3929,3934,3938,3943,3947,3953,3958,3964,3969,3975,3980,3984,3990,3996,4000,4006,4011,4015,4020,4024,4030,4035,4040,4045,4051,4056,4059,4064,4067,4070,4075,4080,4083,4088,4092,4098,4102,4108,4112,4114,4118,4121,4126,4130,4134,4139,4144,4150,4154,4158],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",299.2,302,295.03,299.57,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",305.26,307.4,295.61,295.94,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",302.62,306.93,293.6,297.24,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",303.08,305,294.6,296.05,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",302.47,306,296.94,298.72,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",307.16,319.87,305.51,318.08,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",307.28,309.54,302.32,302.8,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",311.11,315.29,310.81,311.37,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",312.64,314.58,308.33,312.33,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",309.43,315.72,307.22,310.57,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",298,306.61,292.5,305.92,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",299.28,302.38,292.29,299.39,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",302.07,306.08,294.69,299.14,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":33},"2026-08-31",303.1,306.29,300.67,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",312.52,315,301.28,301.45,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",314.88,315.94,306.2,312.22,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",310.48,315.15,309.94,310.91,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",313.01,313.68,304,308.68,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-24",309.36,310.28,300.11,304.89,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-21",320.55,321.48,311.22,313.21,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-20",320.17,323.79,315.48,316.65,{"symbol":5,"time":151,"open":152,"high":152,"low":153,"close":154},"2026-08-19",347.24,321.62,322.77,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-18",359.78,362.14,337.5,338.62,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-17",365.77,372.23,364.71,369.89,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-14",369.69,370.38,360.51,363.1,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-13",366,376.97,364.41,370.36,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-12",365.8,370.5,363.58,366.16,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-11",350.16,357.72,346.73,356.61,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-10",345.04,349.25,336.5,336.63,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-07",347.32,351.23,338.5,341.22,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-08-06",336.58,351.67,334.45,344.67,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":160},"2026-08-05",337.39,346.56,337.06,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-08-04",329.31,345.53,327.62,340,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-08-03",304.66,321.94,301.02,318.39,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-31",327.12,328.4,309.3,315.05,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-07-30",297.95,309.14,296.57,308.52,{"symbol":5,"time":239,"open":240,"high":240,"low":241,"close":242},"2026-07-29",300.18,285.8,287.14,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-28",304.97,306.36,290,302.95,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-27",311.42,315.12,298.35,311.49,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-24",319.09,322,309.84,312.59,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-23",314.64,325.27,313.08,322.04,{"symbol":5,"time":268,"open":269,"high":270,"low":269,"close":271},"2026-07-22",314.16,324.29,318.29,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-21",315.56,320.31,312.17,318.93,{"symbol":5,"time":279,"open":130,"high":280,"low":281,"close":282},"2026-07-20",309.97,303.38,305.91,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-17",299.93,304.88,290.43,301.01,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-16",313.75,315.63,305.25,307.06,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-15",330,330.05,313.73,319.18,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-14",329.92,331.75,320.46,326.82,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-13",325.34,328.39,318.43,321.96,{"symbol":5,"time":314,"open":315,"high":316,"low":228,"close":317},"2026-07-10",330.17,333.8,330.29,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-09",335.11,342.11,332.12,332.51,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-08",317.96,326.05,313.05,325.21,{"symbol":5,"time":331,"open":332,"high":332,"low":333,"close":334},"2026-07-07",329.43,310.01,321.08,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-06",341.23,351.06,335.68,338.22,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-07-02",372.22,374,338.73,341.3,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-07-01",377.66,379.19,367.59,375.34,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-30",374.73,386.38,373.58,385.48,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":357},"2026-06-29",359,373.61,350.25,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-26",364.37,369.97,356,358.6,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-25",378.38,383.94,370.01,374.64,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-24",370,386.87,365,371.8,{"symbol":5,"time":383,"open":384,"high":385,"low":361,"close":386},"2026-06-23",361.2,373.74,372.99,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-22",376,379,362,377.24,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-18",388.3,390.05,366.21,371.88,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-17",412.36,428.93,374.11,374.98,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-16",387.81,389.95,374.6,375.51,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-15",398.11,398.89,383.85,385.63,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-12",379.4,386.64,374.78,384.82,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-11",360,377.57,359.28,376.89,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-10",364.87,372.79,351.15,352.36,{"symbol":5,"time":436,"open":375,"high":437,"low":438,"close":439},"2026-06-09",376.58,341.47,362.38,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-08",362.04,366.34,353.49,363.95,{"symbol":5,"time":447,"open":448,"high":448,"low":449,"close":450},"2026-06-05",369.32,350.21,353.24,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-04",368.58,378.74,359.54,373.82,{"symbol":5,"time":458,"open":459,"high":460,"low":344,"close":461},"2026-06-03",375.75,384.7,379.04,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-06-02",368.21,374.17,366.43,373.16,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-06-01",355,364.63,353.75,359.97,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-05-29",368.31,369.99,359.4,364.56,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-28",370.9,371,359.13,363.65,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-27",381.09,381.94,363.29,371.38,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-26",372.71,381.38,370.97,380.25,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-22",360.45,365.09,354,364.35,{"symbol":5,"time":505,"open":506,"high":507,"low":438,"close":508},"2026-05-21",348,356.59,356.41,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":514},"2026-05-20",337.45,349.52,334.94,345.15,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-05-19",334.12,336.82,321.92,332.88,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":345},"2026-05-18",340.29,342.86,332.52,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-15",343.32,346.22,339,339.82,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-14",356.64,361.3,346.89,354.34,{"symbol":5,"time":539,"open":369,"high":540,"low":541,"close":542},"2026-05-13",360.73,352.14,355.43,{"symbol":5,"time":544,"open":545,"high":545,"low":546,"close":547},"2026-05-12",359.99,343.99,350.8,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-05-11",355.2,368.63,355.15,365.24,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":552},"2026-05-08",355.83,362.31,353.33,{"symbol":5,"time":560,"open":561,"high":561,"low":562,"close":563},"2026-05-07",367.73,344.37,349.6,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-05-06",354.89,372.37,351.48,372.34,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-05-05",341.77,352.67,335.15,337.26,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-05-04",345,347.83,337.01,340.8,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-05-01",337,349.62,336.98,342.47,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-04-30",338.49,341.05,332.27,337.49,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-29",334.09,335,327.4,333.86,{"symbol":5,"time":601,"open":297,"high":602,"low":603,"close":604},"2026-04-28",339.35,325.41,330.83,{"symbol":5,"time":606,"open":607,"high":607,"low":608,"close":581},"2026-04-27",343.45,330.25,{"symbol":5,"time":610,"open":611,"high":529,"low":612,"close":613},"2026-04-24",342.52,340.01,341.65,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-23",337.08,344.5,332.5,338.53,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-22",334.95,336.81,328.95,336.4,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-21",333.45,338.48,330.81,333.68,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-20",322.61,331.82,321.34,330.28,{"symbol":5,"time":639,"open":129,"high":640,"low":641,"close":642},"2026-04-17",323.55,312.85,321.69,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-04-16",298.9,310.76,296,310.1,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-04-15",304.12,306.43,298.64,304.95,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":660},"2026-04-14",307.87,310.7,303.05,305.97,{"symbol":5,"time":662,"open":663,"high":664,"low":663,"close":665},"2026-04-13",297.74,305.95,305.37,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-04-10",296.9,303.74,294.61,299.5,{"symbol":5,"time":673,"open":242,"high":674,"low":675,"close":676},"2026-04-09",295.22,286.88,293.02,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":242},"2026-04-08",282,291.44,281.71,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-07",266.05,274,265.95,272.85,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-06",270.76,273,265,267.47,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-04-02",266.41,275.56,261.15,268.55,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-04-01",270,275.58,269.64,271.96,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-03-31",253.29,265.66,252.01,265.63,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-30",266.56,268.73,245.2,247.48,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-27",260,267.77,258.81,261.1,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-26",277.07,278.35,263.59,264.15,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-25",279.38,283.76,274.94,283.24,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-24",264.32,278.51,263,277.38,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-23",257.29,268.69,254.35,266.26,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-20",265.78,269.12,250.02,253.63,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-19",253.21,267.63,253.02,265.31,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-18",247.7,262.25,239.19,258.67,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-03-17",258.14,262.95,254.17,262.35,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-03-16",254.88,260.36,253.14,258,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":783},"2026-03-13",254.63,254.64,248.55,250.65,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-03-12",249.43,255.25,248.76,252.14,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-03-11",249.69,255.62,248.91,255.46,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-03-10",249.13,255.35,247.4,251.15,{"symbol":5,"time":803,"open":804,"high":805,"low":804,"close":806},"2026-03-09",234.96,248.02,247.46,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2026-03-06",245,250.22,240.33,241.09,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-03-05",252.32,257.47,245.75,252.21,{"symbol":5,"time":820,"open":821,"high":777,"low":822,"close":823},"2026-03-04",257.52,252.86,255.18,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2026-03-03",251.11,256.08,243.49,254.24,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":835},"2026-03-02",257.9,263.37,255,261.18,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-02-27",269.13,269.45,261.66,264.99,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-02-26",279.17,281.37,266.08,271.91,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-02-25",268.25,281.22,267.5,277.57,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":747},"2026-02-24",264.37,272.79,262.97,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":864},"2026-02-23",267.59,270.13,259.82,261.28,{"symbol":5,"time":866,"open":867,"high":868,"low":867,"close":869},"2026-02-20",260.43,277.87,271.09,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2026-02-19",259.16,263.56,256.79,262.44,{"symbol":5,"time":877,"open":878,"high":692,"low":879,"close":880},"2026-02-18",257.08,255.38,260.54,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-02-17",253.43,259.54,250.73,257.4,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2026-02-13",252.19,257.13,248.01,254.58,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-02-12",263.73,269.17,250.56,251.13,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-11",264.52,268,259.08,261.08,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-02-10",264.4,265.33,257.27,258.93,{"symbol":5,"time":912,"open":913,"high":714,"low":827,"close":914},"2026-02-09",256.96,265.96,{"symbol":5,"time":916,"open":917,"high":918,"low":917,"close":919},"2026-02-06",251.05,260.56,258.25,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":925},"2026-02-05",232,241.95,231.59,241.83,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2026-02-04",245.11,245.5,227.29,236.06,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2026-02-03",246.72,253,239.8,245.63,{"symbol":5,"time":939,"open":940,"high":941,"low":940,"close":942},"2026-02-02",236.17,246.81,243.22,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-01-30",241.41,245.71,235.23,237.19,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-01-29",244.91,246.28,235.51,243.92,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-28",242.9,247.13,240.5,243.62,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-27",241.88,246.47,239,242.28,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2026-01-26",243.23,245.4,239.94,241.81,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2026-01-23",243.51,247,237.72,243.14,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2026-01-22",256.83,258.05,242.12,244.7,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":990},"2026-01-21",247.91,254.54,243.98,253.15,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2026-01-20",247.73,252.66,245.28,246.75,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-16",253.41,254.49,248.54,251.29,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-15",246.5,256.17,243.61,253.18,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2026-01-14",240,245.59,237.24,241.34,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1017,"close":1019},"2026-01-13",230.28,241.1,238.35,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2026-01-12",224.92,231.31,224.19,230.58,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1030,"close":1031},"2026-01-09",222.39,228.85,221.1,226.15,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2026-01-08",223.36,225.33,215,221.81,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2026-01-07",222.27,226.25,219.44,224.45,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2026-01-06",221,225.89,215.62,224.38,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2026-01-05",243.9,249,222.01,223.44,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2026-01-02",231.29,240.66,230.77,240.39,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-12-31",232.69,232.74,227.74,228.02,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-30",235.12,235.46,231.23,231.57,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-29",234,236.75,233.06,234.97,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1076,"close":1084},"2025-12-26",236.29,237,236.11,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-24",235.55,236.5,233.27,234.49,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-23",227.72,235.32,226.45,235.07,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-22",228.99,231.17,225.8,229.78,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1105,"close":1107},"2025-12-19",217.55,227.84,226.62,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-18",219.22,221.09,206.76,217.04,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-12-17",222.5,232.85,207,216.3,{"symbol":5,"time":1121,"open":1122,"high":1040,"low":1123,"close":1124},"2025-12-16",219.89,212.44,212.56,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-12-15",223.65,226.05,220.61,221.21,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-12-12",232.71,233.5,219.13,222.37,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-12-11",227.95,234.32,223.31,234.25,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-12-10",228.43,231.45,222.81,229.97,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1136,"close":1153},"2025-12-09",223.1,230.35,228.09,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-12-08",222.72,232.06,221.47,225.42,{"symbol":5,"time":1161,"open":1122,"high":1162,"low":1163,"close":1164},"2025-12-05",222.3,218.38,220.06,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1170},"2025-12-04",213.3,219.66,212.01,218.72,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1176},"2025-12-03",212.4,215.36,209.4,214.05,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-12-02",210.93,214.5,209.92,212.05,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":1188},"2025-12-01",208.65,213.68,207.41,209.99,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-11-28",209.7,211.83,206.29,210.71,{"symbol":5,"time":1196,"open":1197,"high":1181,"low":1198,"close":1199},"2025-11-26",203.78,203.5,207.23,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-11-25",196.54,205.16,194.54,203.98,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-11-24",196.83,200.01,193.73,197.15,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-11-21",192.21,197.61,189.6,196.7,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1223},"2025-11-20",205,206.56,191.17,192.49,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":1229},"2025-11-19",198.35,204.89,198,200.09,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1234,"close":1235},"2025-11-18",197.42,201.05,195.97,198.88,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-11-17",200.77,203.18,197.62,200.46,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-11-14",197.67,204.39,196.4,201.87,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-11-13",212.12,213.56,199.87,201.82,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-11-12",210.88,216.33,210.12,213.93,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-11-11",216.96,217.32,210.01,211.09,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1257,"close":1270},"2025-11-10",218.74,221.98,219.26,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-11-07",212.41,214.76,205.93,213.71,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-11-06",218.56,220.55,212.65,215.06,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":1288},"2025-11-05",209.96,219.1,209.71,218.15,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-11-04",214.29,216.05,208.99,209.22,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-11-03",222.4,224.27,217.69,220.31,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-10-31",223.16,229.23,219.99,220.89,{"symbol":5,"time":1308,"open":1306,"high":1309,"low":1310,"close":1158},"2025-10-30",228.9,219.09,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-10-29",212.71,226.83,212.23,222.32,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-10-28",213.2,216.09,210.46,214.52,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1185,"close":1327},"2025-10-27",214.6,216.2,211.23,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1123},"2025-10-24",210,215.42,209.81,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-10-23",200.39,207.2,199.54,206.57,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-10-22",201.72,202,194.75,198.75,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-10-21",203.36,204.09,200.72,201.12,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-10-20",210.4,210.91,201.09,204.02,{"symbol":5,"time":1358,"open":1359,"high":1264,"low":1360,"close":1361},"2025-10-17",207.52,205.86,209.34,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-16",210.03,210.82,206.44,209.74,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-10-15",203.8,208.07,202.79,206.88,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-10-14",196.73,202.45,195,200.59,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-10-13",199.5,200.95,197.8,199.9,{"symbol":5,"time":1387,"open":1388,"high":1388,"low":1389,"close":1390},"2025-10-10",205.83,193.84,193.99,{"symbol":5,"time":1392,"open":1393,"high":1187,"low":1394,"close":1395},"2025-10-09",206.71,203,204.71,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1394,"close":1400},"2025-10-08",204.04,207.1,206.53,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1382,"close":1405},"2025-10-07",204.87,205.88,202.62,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-10-06",207.69,208.54,202.19,202.2,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-10-03",216,217.15,201.65,202.08,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1422,"close":1423},"2025-10-02",217.13,219,213.75,215.69,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1428,"close":1429},"2025-10-01",214.54,216.65,210.9,214.84,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":1434,"close":1435},"2025-09-30",215.04,218.95,213.42,217.17,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-09-29",218.5,220.53,212.53,214.51,{"symbol":5,"time":1443,"open":1251,"high":1444,"low":1445,"close":1446},"2025-09-26",217.12,211.45,215.84,{"symbol":5,"time":1448,"open":1393,"high":1449,"low":1450,"close":1451},"2025-09-25",213.22,203.55,210.2,{"symbol":5,"time":1453,"open":1454,"high":1454,"low":1049,"close":1455},"2025-09-24",235,225.28,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-09-23",234.11,237.14,232.44,234.45,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1464,"close":1466},"2025-09-22",224.42,233.82,233.23,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-09-19",223.12,224.74,219.86,224.34,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-09-18",216.82,226.49,216.62,223.29,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-09-17",212.94,214,208.41,213.64,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-09-16",215.74,216.46,210.87,213.33,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-09-15",214.38,219.81,213.39,216.06,{"symbol":5,"time":1498,"open":1495,"high":1499,"low":1500,"close":1501},"2025-09-12",215.3,212.81,214.06,{"symbol":5,"time":1503,"open":1504,"high":1415,"low":1505,"close":1506},"2025-09-11",216.36,213.78,214.28,{"symbol":5,"time":1508,"open":1509,"high":1292,"low":1510,"close":1511},"2025-09-10",209.38,209.35,215.72,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1338,"close":1294},"2025-09-09",208.86,209.78,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1521},"2025-09-08",211.06,212.18,207.81,209.17,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1526,"close":1527},"2025-09-05",208.23,212.58,206,210.1,{"symbol":5,"time":1529,"open":1530,"high":1531,"low":1532,"close":1533},"2025-09-04",204.1,208.83,201.86,207.97,{"symbol":5,"time":1535,"open":1536,"high":1536,"low":1537,"close":1538},"2025-09-03",203.65,201.02,203.2,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1417},"2025-09-02",199.76,202.15,196.93,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1549},"2025-08-29",209.23,210.69,202.96,204.83,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-08-28",208.75,211.22,208.37,209.87,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-08-27",208.06,208.56,205.9,207.9,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":1554},"2025-08-26",209.5,210.05,205.81,{"symbol":5,"time":1568,"open":1569,"high":1173,"low":1570,"close":1571},"2025-08-25",210.23,208.69,208.84,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1577},"2025-08-22",205.67,210.32,204.76,209.84,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-08-21",204.69,206.6,203.9,205.06,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":1589},"2025-08-20",205.12,205.31,199.61,204.05,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1594,"close":1595},"2025-08-19",211.6,212.11,204.79,206.1,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1276,"close":1600},"2025-08-18",214.37,216.45,215.66,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-08-15",216.48,216.55,211.73,215.33,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1291,"close":1611},"2025-08-14",217.29,219.38,217.4,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1616,"close":1617},"2025-08-13",230.93,232.42,216.02,219.08,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-08-12",224.54,230.5,223.98,230.31,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-08-11",224.46,227.44,222.04,222.67,{"symbol":5,"time":1631,"open":1629,"high":1632,"low":1633,"close":1472},"2025-08-08",227.06,221.58,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-08-07",222.53,222.84,218.39,220.49,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2025-08-06",219.63,221.33,217.01,220.68,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1651},"2025-08-05",224.1,225.77,217.97,219.61,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2025-08-04",221.2,222.36,218.34,222.29,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1482,"close":1279},"2025-08-01",218.65,221.82,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1667},"2025-07-31",227.87,228.05,221.03,223.17,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1673},"2025-07-30",230,231.92,225.14,226.42,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-07-29",228,232.84,227.63,230.38,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1164,"close":1684},"2025-07-28",221.96,224.8,224.79,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1687,"close":1689},"2025-07-25",219.28,223.34,222.55,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":1695},"2025-07-24",226.21,226.91,212.3,218.41,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1701},"2025-07-23",221.99,229.16,221.75,229.15,{"symbol":5,"time":1703,"open":1704,"high":1688,"low":1705,"close":1706},"2025-07-22",222.8,216.68,220.84,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-07-21",224,225.98,221.54,223.2,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1622},"2025-07-18",224.51,226.46,222.88,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1722,"close":1723},"2025-07-17",218.27,222.98,217.63,222.23,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1180,"close":1728},"2025-07-16",218.53,218.77,218.29,{"symbol":5,"time":1730,"open":1731,"high":1704,"low":1611,"close":1732},"2025-07-15",222.11,218.78,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1421,"close":1737},"2025-07-14",220.96,222.05,220.52,{"symbol":5,"time":1739,"open":1645,"high":1629,"low":1740,"close":1741},"2025-07-11",218.48,222.02,{"symbol":5,"time":1743,"open":1744,"high":1688,"low":1745,"close":1735},"2025-07-10",221.23,219.2,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2025-07-09",223.37,223.71,220.05,221.26,{"symbol":5,"time":1753,"open":1754,"high":1754,"low":1755,"close":1756},"2025-07-08",227.5,219.72,221.86,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-07-07",225,227.47,223.38,225.41,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1689,"close":1767},"2025-07-03",222.74,227.54,226.01,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-07-02",216.97,222.2,216.01,221.89,{"symbol":5,"time":1775,"open":1776,"high":1421,"low":1777,"close":1778},"2025-07-01",218.01,214.19,216.14,{"symbol":5,"time":1780,"open":1781,"high":1421,"low":1782,"close":1783},"2025-06-30",218,214.79,218.1,{"symbol":5,"time":1785,"open":1786,"high":1656,"low":1441,"close":1787},"2025-06-27",215.61,217.37,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-06-26",215.94,218.2,214.75,215.31,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-06-25",212.85,215.97,212.38,214.66,{"symbol":5,"time":1801,"open":1330,"high":1802,"low":1803,"close":1804},"2025-06-24",212.07,208.67,211.95,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1810},"2025-06-23",204.08,208.48,202.3,208.35,{"symbol":5,"time":1812,"open":1813,"high":1570,"low":1814,"close":1815},"2025-06-20",205.1,203.34,206.2,{"symbol":5,"time":1817,"open":1541,"high":1399,"low":1818,"close":1819},"2025-06-18",198.21,204.66,{"symbol":5,"time":1821,"open":1822,"high":1582,"low":1823,"close":1824},"2025-06-17",185.19,185,196.89,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-06-16",178.25,182.14,177.18,180.82,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-06-13",176.8,178.78,175.08,175.84,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1839,"close":1841},"2025-06-12",176.93,180.16,179.08,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1846,"close":1847},"2025-06-11",177.48,178.96,176.19,178.43,{"symbol":5,"time":1849,"open":1850,"high":1851,"low":1852,"close":1853},"2025-06-10",180,180.11,175.07,178.04,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2025-06-09",178,179.37,177.02,177.38,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-06-06",174.82,177,174,176.62,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1871},"2025-06-05",173.07,174.67,171.66,172.64,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-06-04",173.59,174.43,171.71,171.97,{"symbol":5,"time":1879,"open":1880,"high":1881,"low":1882,"close":1883},"2025-06-03",168,173.16,167.87,172.99,{"symbol":5,"time":1885,"open":1886,"high":1887,"low":1888,"close":1889},"2025-06-02",167.3,168.2,164.69,168.02,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1894,"close":1895},"2025-05-30",167.6,168.47,165.39,168.01,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1900,"close":1901},"2025-05-29",169.45,169.97,166.16,168.55,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1906,"close":1907},"2025-05-28",169.17,169.76,167.45,167.74,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1904},"2025-05-27",167.7,170.12,166.7,{"symbol":5,"time":1914,"open":1915,"high":1916,"low":1917,"close":1918},"2025-05-23",161.89,166.08,161.52,165.38,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1923,"close":1924},"2025-05-22",164.59,166.91,164.55,165.1,{"symbol":5,"time":1926,"open":1927,"high":1895,"low":1928,"close":1929},"2025-05-21",165.6,164.08,165.2,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-05-20",169.37,170.9,166.59,167.51,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-05-19",164.46,168.04,164.21,167.44,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-05-16",166.21,168.11,165.49,167.79,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-05-15",165.43,167.15,163.41,166.53,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-05-14",168.29,170.32,166.27,166.86,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1964,"close":1965},"2025-05-13",162.38,169.25,162.29,167.01,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-05-12",159.81,162.57,159.46,161.74,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-05-09",155.21,155.52,153.06,153.98,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1983},"2025-05-08",154.99,156,152.78,154.4,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1988,"close":1989},"2025-05-07",150.54,153.23,148.84,152.72,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1994,"close":1995},"2025-05-06",147.36,150.79,146.88,150.29,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":2001},"2025-05-05",149.11,151.93,149.07,150.22,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-05-02",150.75,152.1,150,150.36,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":2013},"2025-05-01",148.94,151.18,147.49,147.58,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":2019},"2025-04-30",143.06,146.86,142.03,146.56,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-04-29",145.18,147.29,143.7,146.57,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-04-28",146.41,148.63,144.37,146.37,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-04-25",145.04,148,145.01,146.92,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-04-24",139.61,146.28,139.16,146.13,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-04-23",139.82,143.38,138.4,138.49,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-04-22",131.66,133.94,130.75,133.24,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-04-21",133.43,134.73,127.72,129.75,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-04-17",134.01,136.01,132.66,135.04,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-04-16",132.25,135.39,130.87,133.87,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-04-15",133.86,136.58,132.53,135.51,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2076},"2025-04-14",136.06,137.09,132.03,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2090},"2025-04-11",130.88,134.42,128.15,131.94,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-04-10",133,135.75,127.88,132.04,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2102},"2025-04-09",120.56,139.4,118.74,137.38,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-04-08",125.78,128.84,117.74,120.35,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2025-04-07",112.94,125.76,111.61,121.28,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-04-04",117.98,119.04,108.66,116.88,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-04-03",130.02,131.85,120.52,123.49,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2025-04-02",134.09,139.68,133.81,138.75,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2025-04-01",135.57,137.33,133.02,136.42,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2025-03-31",133.69,136.38,132.15,136.07,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-03-28",137.72,138.29,135.19,135.99,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2100},"2025-03-27",141.83,142.27,138.19,{"symbol":5,"time":2157,"open":2158,"high":2158,"low":2159,"close":2160},"2025-03-26",148.88,142.42,143.86,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2025-03-25",149.87,149.91,147,148.29,{"symbol":5,"time":2168,"open":2035,"high":2169,"low":2170,"close":2171},"2025-03-24",149.98,146.74,149.97,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2176,"close":2175},"2025-03-21",142.33,145.22,138.99,{"symbol":5,"time":2178,"open":2179,"high":2180,"low":2181,"close":2182},"2025-03-20",146.3,148.2,141,143.83,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2187,"close":2188},"2025-03-19",135.74,140.59,135.5,139.48,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":2194},"2025-03-18",137.16,137.34,134.76,135.62,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2197,"close":2199},"2025-03-17",134.68,139.8,138.35,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2204,"close":2205},"2025-03-14",133.07,136.37,131.84,135.93,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":2211},"2025-03-13",133.33,134.31,129.98,130.51,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2216,"close":2217},"2025-03-12",135.34,136.23,133.47,134.1,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2222,"close":2223},"2025-03-11",132.33,135.02,131.24,132.44,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":2228,"close":2229},"2025-03-10",136.04,136.87,132.02,133.35,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":2059,"close":2234},"2025-03-07",137.75,140,139.95,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2025-03-06",139.43,142.17,137.79,138.25,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2245,"close":2246},"2025-03-05",142.18,144.39,140.56,143.14,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":2251,"close":2252},"2025-03-04",144.3,144.55,140.21,141.56,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2258},"2025-03-03",156.13,156.84,145.38,146.45,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2025-02-28",153.13,154.98,151.44,154.92,{"symbol":5,"time":2266,"open":2267,"high":2267,"low":2268,"close":2269},"2025-02-27",159.79,153.77,154.12,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":2275},"2025-02-26",159.36,160.93,157.95,158.75,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":2281},"2025-02-25",159,160.71,156.87,157.51,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2286,"close":2287},"2025-02-24",162.87,163.32,158.12,159.1,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":2292,"close":2293},"2025-02-21",166.72,167.04,161.75,162.61,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":2298,"close":2299},"2025-02-20",168.89,169.1,164.7,166.12,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2304,"close":2305},"2025-02-19",169.87,170.69,168.67,169.09,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":2311},"2025-02-18",170.99,171.45,168.13,169.92,{"symbol":5,"time":2313,"open":2314,"high":2315,"low":2316,"close":2317},"2025-02-14",169.41,170.18,168.33,169.65,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2322,"close":2304},"2025-02-13",168.8,169.2,166.78,{"symbol":5,"time":2324,"open":2325,"high":2314,"low":2326,"close":2327},"2025-02-12",165.19,164.24,168.83,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2330,"close":2332},"2025-02-11",165,167.57,167.32,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":2337,"close":2338},"2025-02-10",166.38,167.77,165.84,166.52,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":2344},"2025-02-07",166.84,169.32,164.48,165.41,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2025-02-06",164.52,166.14,164,165.75,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2356},"2025-02-05",162.34,164.92,161.83,163.62,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2287,"close":2355},"2025-02-04",160.36,161.98,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2365,"close":2366},"2025-02-03",157.65,160.72,155.74,159.48,{"symbol":5,"time":2368,"open":2369,"high":2330,"low":2370,"close":2371},"2025-01-31",164.28,161.27,162.41,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2376,"close":2377},"2025-01-30",162.4,164.38,160.83,162.64,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2382,"close":2383},"2025-01-29",164.93,165.78,160.03,160.98,{"symbol":5,"time":2385,"open":2386,"high":2387,"low":2388,"close":2389},"2025-01-28",162.79,163.16,158.58,161.72,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":2394,"close":2395},"2025-01-27",167.05,168.88,155.51,159.53,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2400,"close":2401},"2025-01-24",174.48,174.8,171.67,173.33,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2406,"close":2407},"2025-01-23",167.49,171.55,166.5,171.24,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2025-01-22",168.95,170.8,168.36,168.97,{"symbol":5,"time":2415,"open":2330,"high":2320,"low":2416,"close":2417},"2025-01-21",164.6,167.58,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":2423},"2025-01-17",163,164.25,161.69,162.9,{"symbol":5,"time":2425,"open":2426,"high":2427,"low":2428,"close":2429},"2025-01-16",159.35,162.72,158.87,161.73,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2435},"2025-01-15",159.18,159.6,156.23,158.17,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2441},"2025-01-14",154.77,156.7,153.51,155.97,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2446,"close":2440},"2025-01-13",151.38,153.7,150.52,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2451,"close":2452},"2025-01-10",152.48,156.11,151.21,153.88,{"symbol":5,"time":2454,"open":2455,"high":2456,"low":2457,"close":2458},"2025-01-08",151.71,154.53,150.48,153.95,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":2464},"2025-01-07",153,155.73,152.45,152.73,{"symbol":5,"time":2466,"open":2467,"high":2461,"low":2468,"close":2469},"2025-01-06",151.51,150.67,152.02,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2472,"close":2474},"2025-01-03",144,150.94,149.66,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":2480},"2025-01-02",144.53,145.74,142.47,142.83,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2485,"close":2486},"2024-12-31",143.8,145.13,143.5,143.9,{"symbol":5,"time":2488,"open":2472,"high":2489,"low":2490,"close":2491},"2024-12-30",144.91,142.25,143.76,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2496,"close":2497},"2024-12-27",146.75,147.64,145.51,145.92,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2502,"close":2495},"2024-12-26",147.11,148.64,146.7,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2024-12-24",145.5,148.1,144.16,147.77,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2513,"close":2514},"2024-12-23",145.16,146.49,144.06,145.67,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2517,"close":2519},"2024-12-20",139.98,145.75,145,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2524,"close":2525},"2024-12-19",145.27,145.63,137.78,140.44,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2181,"close":2530},"2024-12-18",148.17,150.08,143.69,{"symbol":5,"time":2532,"open":2533,"high":2079,"low":2534,"close":2535},"2024-12-17",134.87,132.95,133.96,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2540,"close":2541},"2024-12-16",135.2,136.49,133.16,134.99,{"symbol":5,"time":2543,"open":2544,"high":2545,"low":2546,"close":2547},"2024-12-13",134.64,135.42,133.4,135.13,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2552,"close":2553},"2024-12-12",133.22,134.17,132.82,133.64,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2070,"close":2141},"2024-12-11",134.08,134.25,{"symbol":5,"time":2559,"open":2560,"high":2560,"low":2561,"close":2562},"2024-12-10",134.75,131.92,132.75,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2567,"close":2568},"2024-12-09",135.96,136.46,134.19,134.27,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":2573,"close":2574},"2024-12-06",135.89,136.59,134.67,135.64,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2079,"close":2579},"2024-12-05",137.49,137.59,135.78,{"symbol":5,"time":2581,"open":2142,"high":2582,"low":2583,"close":2584},"2024-12-04",137.24,135.33,136.44,{"symbol":5,"time":2586,"open":2587,"high":2571,"low":2588,"close":2187},"2024-12-03",134.74,134.36,{"symbol":5,"time":2590,"open":2584,"high":2591,"low":2592,"close":2149},"2024-12-02",137.28,135.07,{"symbol":5,"time":2594,"open":2053,"high":2205,"low":2595,"close":2596},"2024-11-29",133.45,135.83,{"symbol":5,"time":2598,"open":2143,"high":2599,"low":2600,"close":2208},"2024-11-27",133.41,131.37,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-11-26",133.68,134.48,132.45,132.72,{"symbol":5,"time":2608,"open":2609,"high":2610,"low":2611,"close":2612},"2024-11-25",132.91,137.12,132.6,134,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2617,"close":2618},"2024-11-22",130,131.51,129.48,131.12,{"symbol":5,"time":2620,"open":2621,"high":2622,"low":2623,"close":2624},"2024-11-21",128.98,131.79,128.54,130.64,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2629,"close":2630},"2024-11-20",127.55,128.85,126.82,128.18,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":2635,"close":2627},"2024-11-19",126.51,127.93,126.06,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2640,"close":2641},"2024-11-18",129.1,129.36,127.45,128.29,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2646,"close":2647},"2024-11-15",127.62,129.14,126.86,128.26,{"symbol":5,"time":2649,"open":2615,"high":2650,"low":2651,"close":2652},"2024-11-14",131.72,128.59,129.04,{"symbol":5,"time":2654,"open":2093,"high":2655,"low":2656,"close":2657},"2024-11-13",133.52,131.69,131.73,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2609},"2024-11-12",134.78,135.71,132.9,{"symbol":5,"time":2664,"open":2142,"high":2665,"low":2588,"close":2666},"2024-11-11",136.63,135.52,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2666,"close":2094},"2024-11-08",136.75,137.39,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2566,"close":2675},"2024-11-07",137.83,138.79,137.3,{"symbol":5,"time":2677,"open":2093,"high":2678,"low":2679,"close":2680},"2024-11-06",139.21,132.51,137.77,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":2685,"close":2686},"2024-11-05",127.06,128.96,126.72,128.66,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2691,"close":2692},"2024-11-04",129.39,129.96,127.05,127.3,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2695,"close":2697},"2024-11-01",124.29,128.27,127.67,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2702,"close":2703},"2024-10-31",123.55,123.97,121.15,123.09,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2708,"close":2709},"2024-10-30",123.59,125.54,122.56,123.98,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2714,"close":2715},"2024-10-29",124.33,125.57,123.34,124.84,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2720,"close":2721},"2024-10-28",125.25,125.92,124.57,124.79,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2727},"2024-10-25",125.64,126.61,124.38,124.72,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":2733},"2024-10-24",124.31,125.37,124.11,125.03,{"symbol":5,"time":2735,"open":2709,"high":2736,"low":2737,"close":2738},"2024-10-23",124.65,121.12,122.94,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2743,"close":2744},"2024-10-22",122.39,125,122.01,124.02,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2732,"close":2749},"2024-10-21",125.9,126.11,124.37,{"symbol":5,"time":2751,"open":2752,"high":2753,"low":2754,"close":2755},"2024-10-18",125.83,127.69,125.36,126.3,{"symbol":5,"time":2757,"open":2758,"high":2759,"low":2712,"close":2719},"2024-10-17",124.6,125.96,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":2764,"close":2765},"2024-10-16",124.81,125.42,123.6,123.87,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":2770,"close":2771},"2024-10-15",125.6,126.41,123.56,124.26,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2776,"close":2777},"2024-10-14",125.34,126.97,124.5,125.77,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2780,"close":2782},"2024-10-11",122.08,125.05,124.23,{"symbol":5,"time":2784,"open":2785,"high":2786,"low":2787,"close":2788},"2024-10-10",122.93,123.58,121.78,122.91,{"symbol":5,"time":2790,"open":2791,"high":2792,"low":2793,"close":2744},"2024-10-09",123.45,125.19,122.66,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2702,"close":2714},"2024-10-08",122.29,123.64,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2800,"close":2802},"2024-10-07",120.63,122.65,122.3,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2807,"close":2808},"2024-10-04",122.67,123.04,120.5,121.66,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2814},"2024-10-03",118.17,120.4,118.14,119.9,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2024-10-02",118.61,120.69,118.53,118.97,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2826},"2024-10-01",119.63,119.67,117.69,119.16,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":2832},"2024-09-30",121.45,122.45,118.21,119.83,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2837,"close":2838},"2024-09-27",127.82,128,122.22,122.34,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2770,"close":2843},"2024-09-26",124,129.97,126.65,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-09-25",113.41,116.15,113.28,113.43,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":2855},"2024-09-24",114.97,115,112.68,112.86,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-09-23",114,114.62,112.63,113.04,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-09-20",111.88,114.39,111.2,113.96,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":2873},"2024-09-19",111.23,111.69,109.56,110.86,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2878,"close":2879},"2024-09-18",107.51,110.37,107.11,107.85,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":2885},"2024-09-17",106.07,107.73,106.05,106.83,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":2890,"close":2891},"2024-09-16",104.07,105.97,103.82,105.72,{"symbol":5,"time":2893,"open":2894,"high":2895,"low":2896,"close":2897},"2024-09-13",104.73,106.88,104.46,105.9,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2902,"close":2903},"2024-09-12",103.46,104.91,102.57,103.8,{"symbol":5,"time":2905,"open":2906,"high":2907,"low":2908,"close":2909},"2024-09-11",101.28,103.62,99.67,103.44,{"symbol":5,"time":2911,"open":2912,"high":2912,"low":2913,"close":2914},"2024-09-10",102.93,100.78,101.64,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":2919,"close":2920},"2024-09-09",102,104.83,101.52,102.68,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2925,"close":2926},"2024-09-06",102.21,103.24,100.17,101.04,{"symbol":5,"time":2928,"open":2929,"high":2896,"low":2930,"close":2931},"2024-09-05",103.32,102.09,102.59,{"symbol":5,"time":2933,"open":2934,"high":2896,"low":2935,"close":2936},"2024-09-04",102.7,102.05,103.6,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2941,"close":2942},"2024-09-03",106.75,107.6,103.12,103.41,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2947,"close":2948},"2024-08-30",108.89,109.49,107.47,109.28,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":2953,"close":2954},"2024-08-29",108.03,109.78,107.24,107.64,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2959,"close":2960},"2024-08-28",107.3,108.46,107.09,107.34,{"symbol":5,"time":2962,"open":2963,"high":2964,"low":2965,"close":2940},"2024-08-27",107.86,108.12,106.71,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2970,"close":2971},"2024-08-26",109,109.8,108.11,108.7,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-08-23",108.49,109.53,107.37,108.51,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2982,"close":2983},"2024-08-22",108.73,109.27,107,107.14,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2988,"close":2989},"2024-08-21",107.56,109.04,107.02,108.61,{"symbol":5,"time":2991,"open":2992,"high":2970,"low":2993,"close":2994},"2024-08-20",107.29,106.62,106.87,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2999,"close":3000},"2024-08-19",106.63,107.55,105.78,107.46,{"symbol":5,"time":3002,"open":3003,"high":2895,"low":3004,"close":3005},"2024-08-16",106.61,105.07,106.35,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":3010,"close":3011},"2024-08-15",105.11,108.21,104.48,107.08,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":3016,"close":3017},"2024-08-14",104.94,105.34,102.65,103.27,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":3022,"close":3023},"2024-08-13",102.83,104.75,102.14,104.04,{"symbol":5,"time":3025,"open":2920,"high":3026,"low":3027,"close":3028},"2024-08-12",103.34,101.48,102.02,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":3034},"2024-08-09",101.61,102.3,100.72,102.13,{"symbol":5,"time":3036,"open":3037,"high":2917,"low":3038,"close":3039},"2024-08-08",100,98.96,101.89,{"symbol":5,"time":3041,"open":3042,"high":2909,"low":3043,"close":3044},"2024-08-07",102.34,97.96,98.44,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":3049,"close":3050},"2024-08-06",98.51,101.95,97.95,100.46,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3056},"2024-08-05",96.07,98.98,95.85,97.55,{"symbol":5,"time":3058,"open":3059,"high":3059,"low":3060,"close":3061},"2024-08-02",106.2,96.77,99.62,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":3066,"close":2968},"2024-08-01",111.86,112.66,107.01,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":3071,"close":3072},"2024-07-31",111.93,114.75,110.88,112.67,{"symbol":5,"time":3074,"open":3075,"high":3076,"low":3077,"close":3078},"2024-07-30",109.95,110.92,108.57,109.35,{"symbol":5,"time":3080,"open":3081,"high":3082,"low":3083,"close":3075},"2024-07-29",110.97,111.92,109.55,{"symbol":5,"time":3085,"open":3086,"high":3087,"low":3088,"close":3089},"2024-07-26",112.24,112.77,110.3,110.38,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":3094,"close":3095},"2024-07-25",111.81,114.5,109.2,110.35,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":3100,"close":3101},"2024-07-24",111.68,114.94,110.66,111.05,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":3106,"close":3107},"2024-07-23",112.74,113.31,112,112.17,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":3112,"close":3113},"2024-07-22",111.62,113.52,109.75,113.3,{"symbol":5,"time":3115,"open":2111,"high":3116,"low":3117,"close":3118},"2024-07-19",113.77,110.17,110.54,{"symbol":5,"time":3120,"open":2853,"high":3121,"low":3122,"close":3123},"2024-07-18",115.63,111.41,112.22,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":3129},"2024-07-17",115.97,116.46,114.05,114.92,{"symbol":5,"time":3131,"open":3132,"high":3133,"low":3134,"close":3135},"2024-07-16",115.65,118.26,115.2,118.07,{"symbol":5,"time":3137,"open":3138,"high":3139,"low":3138,"close":3140},"2024-07-15",114.42,116.64,115.3,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3145,"close":3146},"2024-07-12",114.44,116.18,114.37,114.93,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3151,"close":3138},"2024-07-11",114.43,116.27,113.92,{"symbol":5,"time":3153,"open":3154,"high":3155,"low":3156,"close":3157},"2024-07-10",111.9,114.04,110.94,113.69,{"symbol":5,"time":3159,"open":3160,"high":3064,"low":3161,"close":3162},"2024-07-09",110.15,109.99,110.01,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3167,"close":3168},"2024-07-08",108.97,111.26,108.2,110.02,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2024-07-05",109.47,110.58,108.32,108.56,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":3179,"close":3180},"2024-07-03",108.86,110.18,108.6,110.1,{"symbol":5,"time":3182,"open":3183,"high":2952,"low":3184,"close":3185},"2024-07-02",108.18,107.5,108.53,{"symbol":5,"time":3187,"open":3188,"high":3083,"low":2998,"close":3189},"2024-07-01",109.01,108.52,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3195},"2024-06-28",108.13,110.2,107.83,108.79,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2024-06-27",112.25,113.17,107.78,107.92,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3086},"2024-06-26",112.9,112.97,110.83,{"symbol":5,"time":3208,"open":3209,"high":3210,"low":3209,"close":3211},"2024-06-25",112.51,114.48,114.38,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2024-06-24",113.27,115.6,112.61,112.98,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":3223},"2024-06-21",111,115.13,110.47,113.19,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3228,"close":3229},"2024-06-20",120.26,124.54,111.02,111.79,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":2768,"close":3234},"2024-06-18",125.61,129.22,126.23,{"symbol":5,"time":3236,"open":3237,"high":3238,"low":3239,"close":3240},"2024-06-17",119.47,125.02,119.12,124.48,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3245,"close":3246},"2024-06-14",119.85,120.12,118.38,119.48,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":2813,"close":3251},"2024-06-13",120.65,121.17,121.1,{"symbol":5,"time":3253,"open":2118,"high":3254,"low":3255,"close":2800},"2024-06-12",120.88,117.83,{"symbol":5,"time":3257,"open":3258,"high":3259,"low":3260,"close":3261},"2024-06-11",116.62,118.03,115.77,117.75,{"symbol":5,"time":3263,"open":3264,"high":3265,"low":3264,"close":3266},"2024-06-10",113.13,117.26,117.1,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3217,"close":3271},"2024-06-07",113.73,114.41,113.88,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":3276,"close":3277},"2024-06-06",115.5,116.24,113.98,114.32,{"symbol":5,"time":3279,"open":2853,"high":3280,"low":3269,"close":3126},"2024-06-05",116.03,{"symbol":5,"time":3282,"open":3283,"high":3283,"low":3284,"close":3285},"2024-06-04",116.13,114.07,114.21,{"symbol":5,"time":3287,"open":3288,"high":3288,"low":3126,"close":3289},"2024-06-03",119.4,117.23,{"symbol":5,"time":3291,"open":3292,"high":3293,"low":3294,"close":3295},"2024-05-31",118.86,119.58,115.51,118.9,{"symbol":5,"time":3297,"open":3298,"high":2108,"low":3299,"close":3300},"2024-05-30",117.62,117.45,119.22,{"symbol":5,"time":3302,"open":3303,"high":3304,"low":3305,"close":3306},"2024-05-29",117.71,118.29,116.84,117.33,{"symbol":5,"time":3308,"open":3309,"high":3309,"low":3310,"close":3311},"2024-05-28",120.53,117.49,118.77,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3316,"close":3317},"2024-05-24",119.91,120.89,118.58,119.6,{"symbol":5,"time":3319,"open":3320,"high":3321,"low":2117,"close":3322},"2024-05-23",120.07,120.93,118.79,{"symbol":5,"time":3324,"open":3135,"high":3325,"low":3326,"close":3327},"2024-05-22",119.31,116.85,118.18,{"symbol":5,"time":3329,"open":3330,"high":3331,"low":3332,"close":3333},"2024-05-21",118.09,118.92,116.55,117.79,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":3098,"close":3338},"2024-05-20",111.97,124.13,121.01,{"symbol":5,"time":3340,"open":3341,"high":3280,"low":3138,"close":3342},"2024-05-17",115.82,115.02,{"symbol":5,"time":3344,"open":3274,"high":3345,"low":3346,"close":3347},"2024-05-16",116.77,114.57,115.38,{"symbol":5,"time":3349,"open":3350,"high":3350,"low":3351,"close":3352},"2024-05-15",118.7,113.85,115.47,{"symbol":5,"time":3354,"open":3355,"high":3356,"low":3357,"close":3358},"2024-05-14",117.7,118.89,117.01,117.65,{"symbol":5,"time":3360,"open":3361,"high":3361,"low":3362,"close":3363},"2024-05-13",118.45,116.31,117.85,{"symbol":5,"time":3365,"open":3366,"high":3367,"low":3368,"close":3369},"2024-05-10",118.8,119.26,116.79,117.95,{"symbol":5,"time":3371,"open":3358,"high":3372,"low":3373,"close":3374},"2024-05-09",118.59,117.3,117.93,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":3379,"close":3380},"2024-05-08",117.02,118.48,116.75,117.53,{"symbol":5,"time":3382,"open":3311,"high":3383,"low":3384,"close":3385},"2024-05-07",118.98,117.17,117.43,{"symbol":5,"time":3387,"open":3388,"high":3325,"low":3389,"close":2820},"2024-05-06",118.3,117.78,{"symbol":5,"time":3391,"open":3392,"high":3393,"low":3394,"close":3395},"2024-05-03",116.92,117.4,115.35,117.22,{"symbol":5,"time":3397,"open":3398,"high":3398,"low":3399,"close":3400},"2024-05-02",115.9,113.06,115.26,{"symbol":5,"time":3402,"open":3403,"high":3404,"low":3405,"close":3211},"2024-05-01",116.23,116.72,112.45,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":3410,"close":3411},"2024-04-30",118.73,121.63,117.31,117.36,{"symbol":5,"time":3413,"open":3414,"high":3415,"low":3395,"close":3416},"2024-04-29",118.23,119.98,119.87,{"symbol":5,"time":3418,"open":2820,"high":3419,"low":3420,"close":3421},"2024-04-26",119.92,117.52,118.27,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3426,"close":3378},"2024-04-25",119.38,120.21,118,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":3431,"close":3432},"2024-04-24",122.75,123.85,119.8,120.24,{"symbol":5,"time":3434,"open":3435,"high":3436,"low":3437,"close":3315},"2024-04-23",120.44,121.47,119.36,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":3442,"close":3443},"2024-04-22",120.82,121.26,116.86,119.13,{"symbol":5,"time":3445,"open":3446,"high":3447,"low":3448,"close":3449},"2024-04-19",126.87,127.61,117.56,118.75,{"symbol":5,"time":3451,"open":3452,"high":3453,"low":3454,"close":3455},"2024-04-18",130.04,132.1,129.11,129.59,{"symbol":5,"time":3457,"open":3458,"high":3458,"low":3459,"close":3460},"2024-04-17",132.79,129.12,129.65,{"symbol":5,"time":3462,"open":2204,"high":3463,"low":3464,"close":2096},"2024-04-16",132.96,130.4,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3469,"close":2066},"2024-04-15",135.66,136.4,132.36,{"symbol":5,"time":3471,"open":3472,"high":2524,"low":3473,"close":3474},"2024-04-12",136.47,133.7,134.07,{"symbol":5,"time":3476,"open":3477,"high":3478,"low":3468,"close":3479},"2024-04-11",136.99,138.27,138.02,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3484,"close":3485},"2024-04-10",133.89,137.51,133.31,136.36,{"symbol":5,"time":3487,"open":3488,"high":3489,"low":3490,"close":3491},"2024-04-09",138.7,139.34,135.17,136.53,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3496,"close":3497},"2024-04-08",140.22,141.45,138.47,138.58,{"symbol":5,"time":3499,"open":3500,"high":3501,"low":3502,"close":3503},"2024-04-05",136.93,140.63,136.3,140.47,{"symbol":5,"time":3505,"open":2233,"high":3506,"low":2661,"close":3507},"2024-04-04",140.87,135.88,{"symbol":5,"time":3509,"open":2076,"high":3510,"low":3511,"close":2155},"2024-04-03",138.34,133.6,{"symbol":5,"time":3513,"open":2568,"high":2221,"low":3514,"close":2567},"2024-04-02",131.35,{"symbol":5,"time":3516,"open":3517,"high":2065,"low":2546,"close":3518},"2024-04-01",133.61,135.61,{"symbol":5,"time":3520,"open":2661,"high":2665,"low":3521,"close":3522},"2024-03-28",133.67,133.95,{"symbol":5,"time":3524,"open":3525,"high":3526,"low":2223,"close":3527},"2024-03-27",133.55,136.21,135.94,{"symbol":5,"time":3529,"open":3530,"high":3531,"low":3530,"close":3517},"2024-03-26",132.21,135.91,{"symbol":5,"time":3533,"open":3534,"high":3535,"low":3536,"close":3537},"2024-03-25",131.2,132.37,130.84,131.34,{"symbol":5,"time":3539,"open":2652,"high":3540,"low":2652,"close":3541},"2024-03-22",132.85,131.19,{"symbol":5,"time":3543,"open":3544,"high":3545,"low":3546,"close":3547},"2024-03-21",128.16,130.94,127.52,129.21,{"symbol":5,"time":3549,"open":3550,"high":3551,"low":2718,"close":3552},"2024-03-20",125.67,127.73,126.9,{"symbol":5,"time":3554,"open":2806,"high":3555,"low":2785,"close":3556},"2024-03-19",127.01,125.75,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":3561,"close":3562},"2024-03-18",124.12,126.5,122.83,124.18,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3567,"close":3568},"2024-03-15",128.73,134.65,121,123.15,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":3574},"2024-03-14",148.45,149.79,145.94,147.46,{"symbol":5,"time":3576,"open":1988,"high":3577,"low":3578,"close":3579},"2024-03-13",149.69,146.47,148.79,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3584,"close":3585},"2024-03-12",147.72,149.84,145.8,149.6,{"symbol":5,"time":3587,"open":3588,"high":3589,"low":3590,"close":3591},"2024-03-11",149.89,150.23,146.36,147.86,{"symbol":5,"time":3593,"open":3594,"high":3595,"low":3596,"close":3597},"2024-03-08",155.2,156.94,151,151.24,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3602,"close":2456},"2024-03-07",153.75,154.69,152.51,{"symbol":5,"time":3604,"open":3605,"high":2441,"low":3606,"close":3607},"2024-03-06",152,151.89,153.19,{"symbol":5,"time":3609,"open":2506,"high":1980,"low":3610,"close":3611},"2024-03-05",147.65,151.1,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":2025,"close":3616},"2024-03-04",147.51,149.48,148.62,{"symbol":5,"time":3618,"open":3619,"high":3620,"low":3621,"close":3622},"2024-03-01",144.88,148.14,144.31,147.18,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":3628},"2024-02-29",143.46,144.57,142.55,144.09,{"symbol":5,"time":3630,"open":3506,"high":3631,"low":3632,"close":3633},"2024-02-28",143.52,140.77,142.09,{"symbol":5,"time":3635,"open":3636,"high":3637,"low":3638,"close":3639},"2024-02-27",140.29,144.5,139.94,142.7,{"symbol":5,"time":3641,"open":3642,"high":3643,"low":3644,"close":3645},"2024-02-26",139.58,140.82,139.31,140.06,{"symbol":5,"time":3647,"open":3648,"high":3649,"low":3650,"close":3651},"2024-02-23",140.54,141.19,138.56,139.52,{"symbol":5,"time":3653,"open":3654,"high":3655,"low":3656,"close":3657},"2024-02-22",139.22,141.5,137.73,140.28,{"symbol":5,"time":3659,"open":2205,"high":3660,"low":2661,"close":3661},"2024-02-21",137.64,137.08,{"symbol":5,"time":3663,"open":3664,"high":3479,"low":3665,"close":2136},"2024-02-20",137.18,135.95,{"symbol":5,"time":3667,"open":3668,"high":2153,"low":3669,"close":3670},"2024-02-16",141.31,137.99,138.5,{"symbol":5,"time":3672,"open":3673,"high":3674,"low":3675,"close":3676},"2024-02-15",142,142.99,140.35,141.04,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3681,"close":3682},"2024-02-14",140.23,142.04,139.56,141.32,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":2538,"close":3687},"2024-02-13",136.79,140.98,138.6,{"symbol":5,"time":3689,"open":2046,"high":3690,"low":3691,"close":3692},"2024-02-12",142.44,139.04,140.46,{"symbol":5,"time":3694,"open":3695,"high":3696,"low":3697,"close":3698},"2024-02-09",136.41,140.26,136.05,139.77,{"symbol":5,"time":3700,"open":2124,"high":3701,"low":3702,"close":2205},"2024-02-08",136.1,131.49,{"symbol":5,"time":3704,"open":2615,"high":3705,"low":3706,"close":3707},"2024-02-07",132.4,129.5,131.55,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3712,"close":3713},"2024-02-06",130.26,131.18,128.46,129.76,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3718,"close":3719},"2024-02-05",130.3,131.42,128.2,130.08,{"symbol":5,"time":3721,"open":3722,"high":3723,"low":2645,"close":3724},"2024-02-02",130.5,132.49,131.22,{"symbol":5,"time":3726,"open":3556,"high":3537,"low":3727,"close":3537},"2024-02-01",125.43,{"symbol":5,"time":3729,"open":3730,"high":3731,"low":2720,"close":3732},"2024-01-31",126.25,127.21,125.29,{"symbol":5,"time":3734,"open":3735,"high":3736,"low":3737,"close":3738},"2024-01-30",127,128.45,126.12,127.6,{"symbol":5,"time":3740,"open":3741,"high":3742,"low":3743,"close":3744},"2024-01-29",122.97,124.66,122.26,124.32,{"symbol":5,"time":3746,"open":3747,"high":3748,"low":3749,"close":3750},"2024-01-26",124.62,125.09,122.85,123.22,{"symbol":5,"time":3752,"open":3753,"high":2742,"low":3754,"close":3562},"2024-01-25",124.55,123.44,{"symbol":5,"time":3756,"open":2736,"high":3757,"low":3758,"close":3759},"2024-01-24",125.8,123.39,123.93,{"symbol":5,"time":3761,"open":2719,"high":3234,"low":3741,"close":3762},"2024-01-23",123.17,{"symbol":5,"time":3764,"open":3765,"high":3766,"low":2776,"close":3767},"2024-01-22",125.86,126.71,125.4,{"symbol":5,"time":3769,"open":2720,"high":2733,"low":3770,"close":3771},"2024-01-19",123.31,124.59,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":3776,"close":3777},"2024-01-18",122.58,123.72,121.3,123.5,{"symbol":5,"time":3779,"open":3780,"high":3781,"low":3782,"close":3783},"2024-01-17",123.76,123.78,119.89,121.51,{"symbol":5,"time":3785,"open":2060,"high":2060,"low":3786,"close":3787},"2024-01-16",124.67,125.41,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3792,"close":3793},"2024-01-12",129.7,130.72,128.01,128.14,{"symbol":5,"time":3795,"open":3796,"high":3464,"low":3797,"close":3233},"2024-01-11",129.66,127.95,{"symbol":5,"time":3799,"open":3800,"high":3801,"low":3802,"close":3803},"2024-01-10",128.79,130.37,128.53,129.52,{"symbol":5,"time":3805,"open":3806,"high":3807,"low":3808,"close":3809},"2024-01-09",126.98,129.2,126.47,128.37,{"symbol":5,"time":3811,"open":3812,"high":3813,"low":3814,"close":3815},"2024-01-08",127.41,129.23,126.75,128.52,{"symbol":5,"time":3817,"open":3227,"high":3818,"low":2744,"close":3819},"2024-01-05",127.77,126.77,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3824,"close":2733},"2024-01-04",126,126.78,122.77,{"symbol":5,"time":3826,"open":3827,"high":3828,"low":3827,"close":3829},"2024-01-03",126.79,130.32,127.35,{"symbol":5,"time":3831,"open":3832,"high":2621,"low":3833,"close":3793},"2024-01-02",125.94,125.01,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3839},"2023-12-29",127.27,129.72,126.59,127.4,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3555,"close":3844},"2023-12-28",128.02,129,127.98,{"symbol":5,"time":3846,"open":2638,"high":2638,"low":3847,"close":2640},"2023-12-27",127.2,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3792,"close":3736},"2023-12-26",128.76,129.28,{"symbol":5,"time":3853,"open":3850,"high":2638,"low":3854,"close":2095},"2023-12-22",127.03,{"symbol":5,"time":3856,"open":3857,"high":3858,"low":3859,"close":3860},"2023-12-21",129.64,129.79,126.36,128.75,{"symbol":5,"time":3862,"open":2087,"high":3863,"low":3864,"close":2651},"2023-12-20",133.5,128.51,{"symbol":5,"time":3866,"open":3867,"high":3867,"low":2645,"close":3868},"2023-12-19",132.08,131.23,{"symbol":5,"time":3870,"open":3871,"high":3872,"low":3873,"close":3874},"2023-12-18",134.34,134.9,129.95,130.21,{"symbol":5,"time":3876,"open":3877,"high":3878,"low":3879,"close":2609},"2023-12-15",136.97,137.94,131.76,{"symbol":5,"time":3881,"open":3882,"high":3883,"low":3884,"close":2138},"2023-12-14",130.14,137.25,125.79,{"symbol":5,"time":3886,"open":3887,"high":3888,"low":3889,"close":3890},"2023-12-13",120.04,121.2,118.83,120.6,{"symbol":5,"time":3892,"open":3893,"high":3894,"low":3895,"close":3896},"2023-12-12",121.13,121.96,119.74,120.15,{"symbol":5,"time":3898,"open":3899,"high":3900,"low":3356,"close":3901},"2023-12-11",120,121.56,120.99,{"symbol":5,"time":3903,"open":3904,"high":3905,"low":3904,"close":3906},"2023-12-08",116.38,119.86,119,{"symbol":5,"time":3908,"open":3909,"high":3910,"low":3909,"close":3911},"2023-12-07",114.55,116.91,116.42,{"symbol":5,"time":3913,"open":3914,"high":3379,"low":3915,"close":2865},"2023-12-06",116.09,114.26,{"symbol":5,"time":3917,"open":3918,"high":3919,"low":3920,"close":3915},"2023-12-05",114.7,115.1,113.36,{"symbol":5,"time":3922,"open":3923,"high":3923,"low":3924,"close":3394},"2023-12-04",117.8,114.45,{"symbol":5,"time":3926,"open":3927,"high":3408,"low":3928,"close":3910},"2023-12-01",114.79,113.51,{"symbol":5,"time":3930,"open":3294,"high":3931,"low":3932,"close":3933},"2023-11-30",115.8,113.76,115.32,{"symbol":5,"time":3935,"open":3936,"high":3899,"low":3110,"close":3937},"2023-11-29",117.57,115.24,{"symbol":5,"time":3939,"open":3940,"high":3941,"low":3547,"close":3942},"2023-11-28",131.06,131.38,130.68,{"symbol":5,"time":3944,"open":2211,"high":3945,"low":3455,"close":3946},"2023-11-27",132.26,131.32,{"symbol":5,"time":3948,"open":3949,"high":3950,"low":3951,"close":3952},"2023-11-24",130.99,131.25,130.1,131.17,{"symbol":5,"time":3954,"open":3955,"high":3956,"low":3957,"close":3722},"2023-11-22",131.83,132.98,129.43,{"symbol":5,"time":3959,"open":3960,"high":3961,"low":3962,"close":3963},"2023-11-21",132.13,132.76,130.63,130.97,{"symbol":5,"time":3965,"open":2220,"high":3966,"low":3967,"close":3968},"2023-11-20",132.94,131.33,132.42,{"symbol":5,"time":3970,"open":3971,"high":3972,"low":3973,"close":3974},"2023-11-17",131.11,132.18,130.12,131.39,{"symbol":5,"time":3976,"open":3977,"high":3978,"low":3951,"close":3979},"2023-11-16",131.08,132.31,130.78,{"symbol":5,"time":3981,"open":2143,"high":3982,"low":2143,"close":3983},"2023-11-15",134.93,132.73,{"symbol":5,"time":3985,"open":3986,"high":3987,"low":3988,"close":3989},"2023-11-14",130.93,133.21,130.54,131.88,{"symbol":5,"time":3991,"open":3992,"high":3993,"low":3994,"close":3995},"2023-11-13",127.78,130.81,127.47,129.57,{"symbol":5,"time":3997,"open":3808,"high":3998,"low":3999,"close":2647},"2023-11-10",128.93,126.07,{"symbol":5,"time":4001,"open":4002,"high":4003,"low":4004,"close":4005},"2023-11-09",126.81,127.79,124.58,125.63,{"symbol":5,"time":4007,"open":4008,"high":4009,"low":4010,"close":3838},"2023-11-08",126.45,128.09,126.02,{"symbol":5,"time":4012,"open":4013,"high":3827,"low":4014,"close":2755},"2023-11-07",126.24,125.12,{"symbol":5,"time":4016,"open":4017,"high":4018,"low":3999,"close":4019},"2023-11-06",128.28,128.8,127.16,{"symbol":5,"time":4021,"open":4022,"high":3843,"low":4022,"close":4023},"2023-11-03",125.7,128.4,{"symbol":5,"time":4025,"open":4026,"high":4027,"low":4028,"close":4029},"2023-11-02",126.09,126.96,123.89,124.94,{"symbol":5,"time":4031,"open":3774,"high":4032,"low":4033,"close":4034},"2023-11-01",124.85,122.54,124.82,{"symbol":5,"time":4036,"open":4037,"high":2703,"low":4038,"close":4039},"2023-10-31",120.45,119.24,122.8,{"symbol":5,"time":4041,"open":4042,"high":3753,"low":4043,"close":4044},"2023-10-30",123.61,120.02,120.42,{"symbol":5,"time":4046,"open":4047,"high":4048,"low":4049,"close":4050},"2023-10-27",121.98,123.14,120.8,122.55,{"symbol":5,"time":4052,"open":4053,"high":4054,"low":2812,"close":4055},"2023-10-26",121.5,123.25,121.92,{"symbol":5,"time":4057,"open":2744,"high":4058,"low":3251,"close":2787},"2023-10-25",124.2,{"symbol":5,"time":4060,"open":4061,"high":4062,"low":3770,"close":4063},"2023-10-24",124.4,125.14,124.47,{"symbol":5,"time":4065,"open":2771,"high":2752,"low":4066,"close":2782},"2023-10-23",122.64,{"symbol":5,"time":4068,"open":2061,"high":4069,"low":3240,"close":3238},"2023-10-20",130.09,{"symbol":5,"time":4071,"open":4072,"high":4073,"low":3951,"close":4074},"2023-10-19",136.28,136.88,130.34,{"symbol":5,"time":4076,"open":4077,"high":4078,"low":2197,"close":4079},"2023-10-18",136,137.07,135.4,{"symbol":5,"time":4081,"open":4077,"high":2132,"low":2135,"close":4082},"2023-10-17",137.42,{"symbol":5,"time":4084,"open":3685,"high":4085,"low":4086,"close":4087},"2023-10-16",139.49,136.76,137.14,{"symbol":5,"time":4089,"open":3670,"high":4090,"low":2592,"close":4091},"2023-10-13",139.91,135.98,{"symbol":5,"time":4093,"open":4094,"high":4095,"low":4096,"close":4097},"2023-10-12",138.82,141.38,138,139.12,{"symbol":5,"time":4099,"open":2560,"high":4100,"low":4101,"close":3670},"2023-10-11",139.17,134.51,{"symbol":5,"time":4103,"open":4104,"high":4105,"low":4106,"close":4107},"2023-10-10",133.8,136.25,133.65,134.33,{"symbol":5,"time":4109,"open":3998,"high":4110,"low":4111,"close":2612},"2023-10-09",134.5,128.57,{"symbol":5,"time":4113,"open":3843,"high":2204,"low":2686,"close":3873},"2023-10-06",{"symbol":5,"time":4115,"open":3706,"high":4116,"low":4117,"close":3843},"2023-10-05",130.77,126.8,{"symbol":5,"time":4119,"open":3844,"high":2624,"low":3844,"close":4120},"2023-10-04",130.23,{"symbol":5,"time":4122,"open":4123,"high":4120,"low":4124,"close":4125},"2023-10-03",127.89,126.16,127.58,{"symbol":5,"time":4127,"open":4128,"high":2638,"low":2755,"close":4129},"2023-10-02",126.42,128.87,{"symbol":5,"time":4131,"open":4027,"high":3829,"low":4132,"close":4133},"2023-09-29",124.8,126.89,{"symbol":5,"time":4135,"open":4136,"high":4137,"low":4136,"close":4138},"2023-09-28",111.55,126.01,124.95,{"symbol":5,"time":4140,"open":4141,"high":2895,"low":4142,"close":4143},"2023-09-27",106.26,105.03,105.18,{"symbol":5,"time":4145,"open":4146,"high":4147,"low":4148,"close":4149},"2023-09-26",106.64,107.42,104.72,105,{"symbol":5,"time":4151,"open":4152,"high":4153,"low":4152,"close":2883},"2023-09-25",107.27,109.42,{"symbol":5,"time":4155,"open":4156,"high":2963,"low":4157,"close":2940},"2023-09-22",106.18,105.91,{"symbol":5,"time":4159,"open":3005,"high":3005,"low":4160,"close":4161},"2023-09-21",104.45,105.37,[4163,4169,4174,4179,4184,4189,4194,4199,4204,4209,4214,4219,4224,4229,4233,4238,4243,4248,4253,4258,4263,4266,4271,4275,4280,4285,4290,4295,4300,4305,4310,4315,4320,4325,4330,4335,4340,4345,4350,4355,4360,4365,4370,4375,4380,4385,4390,4395,4400,4405,4410,4415,4420,4425,4429,4434,4438,4443,4448,4452,4456,4461,4466,4471,4476,4481,4486,4491,4496,4501,4506,4511,4515,4520,4525,4529,4534,4539,4543,4548,4553,4558,4563,4568,4573,4578,4582,4587,4592,4597,4601,4605,4610,4615,4619,4624,4629,4634,4639,4644,4649,4654,4659,4664,4669,4674,4679,4683,4688,4693,4698,4703,4708,4713,4718,4723,4728,4733,4738,4743,4748,4753,4758,4763,4768,4773,4778,4783,4788,4793,4798,4803,4808,4813,4818,4823,4828,4833,4838,4843,4848,4853,4858,4863,4868,4873,4878,4883,4888,4893,4898,4902,4907,4912,4917,4922,4927,4932,4937,4941,4946,4950,4955,4960,4965,4970,4975,4980,4984,4987,4992,4997,5001,5005,5008,5012,5016,5021,5024,5029,5034,5039,5044,5048,5053,5058,5062,5066,5070,5075,5080,5085,5089,5094,5098,5103,5108,5113,5118,5123,5127,5132,5137,5142,5147,5152,5157,5162,5167,5171,5175,5180,5183,5188,5193,5198,5203,5207,5209,5213,5218,5223,5227,5232,5236,5241,5246,5251,5254,5259,5264,5269,5274,5277,5282,5287,5292,5296,5301,5305,5310,5314,5319,5324,5329,5334,5339,5344,5349,5353,5357,5361,5366,5371,5376,5381,5386,5391,5396,5401,5406,5410,5415,5420,5425,5430,5434],{"symbol":4164,"time":26,"open":4165,"high":4166,"low":4167,"close":4168},"SPY",761.31,762,757.97,761.69,{"symbol":4164,"time":32,"open":4170,"high":4171,"low":4172,"close":4173},763.15,763.57,759.96,762.6,{"symbol":4164,"time":38,"open":4175,"high":4176,"low":4177,"close":4178},759.5,761.67,749.6,754.05,{"symbol":4164,"time":44,"open":4180,"high":4181,"low":4182,"close":4183},760.12,760.35,756.15,757.39,{"symbol":4164,"time":50,"open":4185,"high":4186,"low":4187,"close":4188},759,763.52,757.93,760.88,{"symbol":4164,"time":56,"open":4190,"high":4191,"low":4192,"close":4193},764.72,766.38,763.6,764.29,{"symbol":4164,"time":62,"open":4195,"high":4196,"low":4197,"close":4198},758.03,760.11,756.64,757.83,{"symbol":4164,"time":68,"open":4200,"high":4201,"low":4202,"close":4203},764.08,764.47,760.94,762.4,{"symbol":4164,"time":74,"open":4205,"high":4206,"low":4207,"close":4208},769.07,769.7,765.14,765.96,{"symbol":4164,"time":80,"open":4210,"high":4211,"low":4212,"close":4213},772.01,772.87,769,770.19,{"symbol":4164,"time":86,"open":4215,"high":4216,"low":4217,"close":4218},767.9,774.03,767.45,773.17,{"symbol":4164,"time":92,"open":4220,"high":4221,"low":4222,"close":4223},762.45,766.43,761.73,765.16,{"symbol":4164,"time":98,"open":4225,"high":4226,"low":4227,"close":4228},762.01,764.67,759.48,761.78,{"symbol":4164,"time":104,"open":4230,"high":4231,"low":4190,"close":4232},767.33,768,767.05,{"symbol":4164,"time":109,"open":4234,"high":4235,"low":4236,"close":4237},771.76,775.3,768.31,769.35,{"symbol":4164,"time":115,"open":4239,"high":4240,"low":4241,"close":4242},768.5,772.36,767.16,771.1,{"symbol":4164,"time":121,"open":4244,"high":4245,"low":4246,"close":4247},764.73,767.35,763.93,766.08,{"symbol":4164,"time":127,"open":4249,"high":4250,"low":4251,"close":4252},766.16,766.78,763.05,765.91,{"symbol":4164,"time":133,"open":4254,"high":4255,"low":4256,"close":4257},764.78,765.22,762.08,763.47,{"symbol":4164,"time":139,"open":4259,"high":4260,"low":4261,"close":4262},766.05,767.85,764.17,765.72,{"symbol":4164,"time":145,"open":4208,"high":4264,"low":4265,"close":4173},768.15,762.04,{"symbol":4164,"time":151,"open":4267,"high":4268,"low":4269,"close":4270},770.36,772.47,768.1,769.06,{"symbol":4164,"time":156,"open":4272,"high":4273,"low":4274,"close":4217},768.7,769.5,766.92,{"symbol":4164,"time":162,"open":4276,"high":4277,"low":4278,"close":4279},776.18,776.78,772.51,772.67,{"symbol":4164,"time":168,"open":4281,"high":4282,"low":4283,"close":4284},778.54,778.8,775.43,776.34,{"symbol":4164,"time":174,"open":4286,"high":4287,"low":4288,"close":4289},774.87,779.37,774.11,777.88,{"symbol":4164,"time":180,"open":4291,"high":4292,"low":4293,"close":4294},774.71,774.9,771.28,772.49,{"symbol":4164,"time":186,"open":4296,"high":4297,"low":4298,"close":4299},774.53,774.61,769.2,770.56,{"symbol":4164,"time":192,"open":4301,"high":4302,"low":4303,"close":4304},772.6,775.05,771.62,773.03,{"symbol":4164,"time":198,"open":4306,"high":4307,"low":4308,"close":4309},771.02,773.92,769.61,773.26,{"symbol":4164,"time":204,"open":4311,"high":4312,"low":4313,"close":4314},770.21,771.82,767.46,768.56,{"symbol":4164,"time":210,"open":4316,"high":4317,"low":4318,"close":4319},775.85,776.85,769.51,769.79,{"symbol":4164,"time":215,"open":4321,"high":4322,"low":4323,"close":4324},760.63,773.41,760.52,771.33,{"symbol":4164,"time":221,"open":4326,"high":4327,"low":4328,"close":4329},749.44,758.58,748.8,757.67,{"symbol":4164,"time":227,"open":4331,"high":4332,"low":4333,"close":4334},744.68,748.9,737.68,747.03,{"symbol":4164,"time":233,"open":4336,"high":4337,"low":4338,"close":4339},736.05,742.45,734.59,741.69,{"symbol":4164,"time":239,"open":4341,"high":4342,"low":4343,"close":4344},739.97,742.68,729.1,729.46,{"symbol":4164,"time":244,"open":4346,"high":4347,"low":4348,"close":4349},739.19,742.79,735.98,740.86,{"symbol":4164,"time":250,"open":4351,"high":4352,"low":4353,"close":4354},744.91,745.53,735.87,739.09,{"symbol":4164,"time":256,"open":4356,"high":4357,"low":4358,"close":4359},738.51,743.72,737.29,738.93,{"symbol":4164,"time":262,"open":4361,"high":4362,"low":4363,"close":4364},739.37,742.56,735.21,738.18,{"symbol":4164,"time":268,"open":4366,"high":4367,"low":4368,"close":4369},746.62,750.02,746.37,747.41,{"symbol":4164,"time":273,"open":4371,"high":4372,"low":4373,"close":4374},746.29,749.04,744.18,748.28,{"symbol":4164,"time":279,"open":4376,"high":4377,"low":4378,"close":4379},747.06,748.73,741.51,742.09,{"symbol":4164,"time":284,"open":4381,"high":4382,"low":4383,"close":4384},742.08,747.29,740.8,743.29,{"symbol":4164,"time":290,"open":4386,"high":4387,"low":4388,"close":4389},752.76,754.57,747.88,750.72,{"symbol":4164,"time":296,"open":4391,"high":4392,"low":4393,"close":4394},754.24,755.58,750.2,754.81,{"symbol":4164,"time":302,"open":4396,"high":4397,"low":4398,"close":4399},750.91,753.34,748.66,751.83,{"symbol":4164,"time":308,"open":4401,"high":4402,"low":4403,"close":4404},752.47,753.91,748,749.17,{"symbol":4164,"time":314,"open":4406,"high":4407,"low":4408,"close":4409},752.05,755.42,748.1,754.95,{"symbol":4164,"time":319,"open":4411,"high":4412,"low":4413,"close":4414},747.35,751.97,745.59,751.71,{"symbol":4164,"time":325,"open":4416,"high":4417,"low":4418,"close":4419},743.16,746.15,739.51,745.4,{"symbol":4164,"time":331,"open":4421,"high":4422,"low":4423,"close":4424},750.22,750.96,745.21,747.71,{"symbol":4164,"time":336,"open":4426,"high":4427,"low":4369,"close":4428},748.74,752.41,751.28,{"symbol":4164,"time":342,"open":4430,"high":4431,"low":4432,"close":4433},747.4,751.31,740.03,744.78,{"symbol":4164,"time":348,"open":4435,"high":4326,"low":4436,"close":4437},745,742.38,745.76,{"symbol":4164,"time":354,"open":4439,"high":4440,"low":4441,"close":4442},741.29,748.02,740.89,746.77,{"symbol":4164,"time":360,"open":4444,"high":4445,"low":4446,"close":4447},736.53,741.56,732.09,741,{"symbol":4164,"time":365,"open":4449,"high":4444,"low":4450,"close":4451},728.95,716.58,728.99,{"symbol":4164,"time":371,"open":4453,"high":4361,"low":4454,"close":4455},738.91,729.6,734.3,{"symbol":4164,"time":377,"open":4457,"high":4458,"low":4459,"close":4460},735.17,739.95,730.84,733.24,{"symbol":4164,"time":383,"open":4462,"high":4463,"low":4464,"close":4465},733.81,739.63,732.3,733.58,{"symbol":4164,"time":388,"open":4467,"high":4468,"low":4469,"close":4470},747.7,750.18,743.13,744.39,{"symbol":4164,"time":394,"open":4472,"high":4473,"low":4474,"close":4475},747.76,748.23,743.86,746.74,{"symbol":4164,"time":400,"open":4477,"high":4478,"low":4479,"close":4480},751.29,752.15,739.22,740.96,{"symbol":4164,"time":406,"open":4482,"high":4483,"low":4484,"close":4485},754.55,755.44,749.88,750.33,{"symbol":4164,"time":412,"open":4487,"high":4488,"low":4489,"close":4490},751.85,756.68,751.76,754.83,{"symbol":4164,"time":418,"open":4492,"high":4493,"low":4494,"close":4495},740.71,744.44,735.03,741.75,{"symbol":4164,"time":424,"open":4497,"high":4498,"low":4499,"close":4500},728.76,740,724.41,737.76,{"symbol":4164,"time":430,"open":4502,"high":4503,"low":4504,"close":4505},733.39,738.38,725.33,725.43,{"symbol":4164,"time":436,"open":4507,"high":4508,"low":4509,"close":4510},743.63,746.9,722.59,737.05,{"symbol":4164,"time":441,"open":4512,"high":4513,"low":4514,"close":4479},743.36,745.34,738.19,{"symbol":4164,"time":447,"open":4516,"high":4517,"low":4518,"close":4519},752.31,752.82,735.53,737.55,{"symbol":4164,"time":452,"open":4521,"high":4522,"low":4523,"close":4524},752.1,758.31,751.47,757.09,{"symbol":4164,"time":458,"open":4526,"high":4527,"low":4528,"close":4391},758.15,758.8,753.57,{"symbol":4164,"time":463,"open":4530,"high":4531,"low":4532,"close":4533},757.03,760.4,756.75,759.57,{"symbol":4164,"time":469,"open":4535,"high":4536,"low":4537,"close":4538},755.36,760.28,754.69,758.54,{"symbol":4164,"time":475,"open":4540,"high":4541,"low":4537,"close":4542},755.9,758.08,756.48,{"symbol":4164,"time":481,"open":4544,"high":4545,"low":4546,"close":4547},750.25,755.15,749.23,754.6,{"symbol":4164,"time":487,"open":4549,"high":4550,"low":4551,"close":4552},750.88,751.38,748.22,750.46,{"symbol":4164,"time":493,"open":4554,"high":4555,"low":4556,"close":4557},750.01,752.13,748.37,750.59,{"symbol":4164,"time":499,"open":4559,"high":4560,"low":4561,"close":4562},746.24,748.94,744.48,745.64,{"symbol":4164,"time":505,"open":4564,"high":4565,"low":4566,"close":4567},738.64,744.87,737.03,742.72,{"symbol":4164,"time":510,"open":4569,"high":4570,"low":4571,"close":4572},735.71,741.87,733.89,741.25,{"symbol":4164,"time":516,"open":4574,"high":4575,"low":4576,"close":4577},734.78,737.65,731.53,733.73,{"symbol":4164,"time":522,"open":4579,"high":4580,"low":4502,"close":4581},739.83,741.42,738.65,{"symbol":4164,"time":527,"open":4583,"high":4584,"low":4585,"close":4586},741.79,743.46,737.96,739.17,{"symbol":4164,"time":533,"open":4588,"high":4589,"low":4590,"close":4591},743.65,749.53,743.56,748.17,{"symbol":4164,"time":539,"open":4593,"high":4594,"low":4595,"close":4596},738.47,743.91,735.47,742.31,{"symbol":4164,"time":544,"open":4598,"high":4599,"low":4600,"close":4364},736.89,738.84,731.83,{"symbol":4164,"time":549,"open":4602,"high":4603,"low":4602,"close":4604},736.45,740.79,739.3,{"symbol":4164,"time":555,"open":4606,"high":4607,"low":4608,"close":4609},734.93,738.08,734.57,737.62,{"symbol":4164,"time":560,"open":4611,"high":4612,"low":4613,"close":4614},735.05,736.13,729.75,731.58,{"symbol":4164,"time":565,"open":4616,"high":4338,"low":4617,"close":4618},728.16,727.82,733.83,{"symbol":4164,"time":571,"open":4620,"high":4621,"low":4622,"close":4623},721.77,725.04,721.49,723.77,{"symbol":4164,"time":577,"open":4625,"high":4626,"low":4627,"close":4628},720.07,722.12,714.99,718.01,{"symbol":4164,"time":583,"open":4630,"high":4631,"low":4632,"close":4633},721.25,724.87,720.47,720.65,{"symbol":4164,"time":589,"open":4635,"high":4636,"low":4637,"close":4638},714.63,719.79,710.45,718.66,{"symbol":4164,"time":595,"open":4640,"high":4641,"low":4642,"close":4643},711,712.2,708.37,711.58,{"symbol":4164,"time":601,"open":4645,"high":4646,"low":4647,"close":4648},711.82,712.88,709.25,711.69,{"symbol":4164,"time":606,"open":4650,"high":4651,"low":4652,"close":4653},713.17,715.63,712.3,715.17,{"symbol":4164,"time":610,"open":4655,"high":4656,"low":4657,"close":4658},710.75,714.47,709.01,713.94,{"symbol":4164,"time":615,"open":4660,"high":4661,"low":4662,"close":4663},709.5,712.36,702.28,708.45,{"symbol":4164,"time":621,"open":4665,"high":4666,"low":4667,"close":4668},709.15,711.45,708.22,711.21,{"symbol":4164,"time":627,"open":4670,"high":4671,"low":4672,"close":4673},710.28,711.28,702.64,704.08,{"symbol":4164,"time":633,"open":4675,"high":4676,"low":4677,"close":4678},708.78,709.91,706.14,708.72,{"symbol":4164,"time":639,"open":4677,"high":4680,"low":4681,"close":4682},712.39,705.76,710.14,{"symbol":4164,"time":644,"open":4684,"high":4685,"low":4686,"close":4687},701.06,702.78,698.53,701.66,{"symbol":4164,"time":650,"open":4689,"high":4690,"low":4691,"close":4692},695.26,700.28,694.2,699.94,{"symbol":4164,"time":656,"open":4694,"high":4695,"low":4696,"close":4697},687.69,694.58,687.66,694.46,{"symbol":4164,"time":662,"open":4699,"high":4700,"low":4701,"close":4702},677.41,686.3,676.58,686.1,{"symbol":4164,"time":667,"open":4704,"high":4705,"low":4706,"close":4707},681.32,682.03,678.45,679.46,{"symbol":4164,"time":673,"open":4709,"high":4710,"low":4711,"close":4712},674.84,681.16,673.77,679.91,{"symbol":4164,"time":678,"open":4714,"high":4715,"low":4716,"close":4717},676.39,677.08,671.46,676.01,{"symbol":4164,"time":683,"open":4719,"high":4720,"low":4721,"close":4722},656.65,659.61,651.06,659.22,{"symbol":4164,"time":689,"open":4724,"high":4725,"low":4726,"close":4727},655.86,659.72,655.52,658.93,{"symbol":4164,"time":695,"open":4729,"high":4730,"low":4731,"close":4732},646.42,658.2,645.11,655.83,{"symbol":4164,"time":701,"open":4734,"high":4735,"low":4736,"close":4737},653.9,658.52,653,655.24,{"symbol":4164,"time":707,"open":4739,"high":4740,"low":4741,"close":4742},638.94,651.54,637.98,650.34,{"symbol":4164,"time":713,"open":4744,"high":4745,"low":4746,"close":4747},640.11,640.37,629.28,631.97,{"symbol":4164,"time":719,"open":4749,"high":4750,"low":4751,"close":4752},642.5,642.66,633.11,634.09,{"symbol":4164,"time":725,"open":4754,"high":4755,"low":4756,"close":4757},652.06,654.85,644.82,645.09,{"symbol":4164,"time":731,"open":4759,"high":4760,"low":4761,"close":4762},658.67,660.89,654.24,656.82,{"symbol":4164,"time":737,"open":4764,"high":4765,"low":4766,"close":4767},651.32,657.03,649.88,653.18,{"symbol":4164,"time":743,"open":4769,"high":4770,"low":4771,"close":4772},658.07,662.62,653.94,655.38,{"symbol":4164,"time":749,"open":4774,"high":4775,"low":4776,"close":4777},656.51,656.69,644.72,648.57,{"symbol":4164,"time":755,"open":4779,"high":4780,"low":4781,"close":4782},656.97,662.98,655.17,659.8,{"symbol":4164,"time":761,"open":4784,"high":4785,"low":4786,"close":4787},668.36,669.72,661.19,661.43,{"symbol":4164,"time":767,"open":4789,"high":4790,"low":4791,"close":4792},672.39,674.44,669.7,670.79,{"symbol":4164,"time":773,"open":4794,"high":4795,"low":4796,"close":4797},668.38,672.07,667.12,669.03,{"symbol":4164,"time":779,"open":4799,"high":4800,"low":4801,"close":4802},669.27,672.34,661.36,662.29,{"symbol":4164,"time":785,"open":4804,"high":4805,"low":4806,"close":4807},671.16,671.65,665.87,666.06,{"symbol":4164,"time":791,"open":4809,"high":4810,"low":4811,"close":4812},677.58,680.08,673.34,676.33,{"symbol":4164,"time":797,"open":4814,"high":4815,"low":4816,"close":4817},677.72,683.36,674.76,677.18,{"symbol":4164,"time":803,"open":4819,"high":4820,"low":4821,"close":4822},666.39,679.92,662.39,678.27,{"symbol":4164,"time":808,"open":4824,"high":4825,"low":4826,"close":4827},673.41,676.11,669.76,672.38,{"symbol":4164,"time":814,"open":4829,"high":4830,"low":4831,"close":4832},682.08,685.53,675.61,681.31,{"symbol":4164,"time":820,"open":4834,"high":4835,"low":4836,"close":4837},681.63,687.09,679.62,685.13,{"symbol":4164,"time":825,"open":4839,"high":4840,"low":4841,"close":4842},675.06,682.61,669.66,680.33,{"symbol":4164,"time":831,"open":4844,"high":4845,"low":4846,"close":4847},678.7,688.62,678.02,686.38,{"symbol":4164,"time":837,"open":4849,"high":4850,"low":4851,"close":4852},683.09,686.86,681.64,685.99,{"symbol":4164,"time":843,"open":4854,"high":4855,"low":4856,"close":4857},693.28,693.3,684.35,689.3,{"symbol":4164,"time":849,"open":4859,"high":4860,"low":4861,"close":4862},690.18,693.68,690.1,693.15,{"symbol":4164,"time":855,"open":4864,"high":4865,"low":4866,"close":4867},681.9,688.35,680,687.35,{"symbol":4164,"time":860,"open":4869,"high":4870,"low":4871,"close":4872},687.83,690,680.37,682.39,{"symbol":4164,"time":866,"open":4874,"high":4875,"low":4876,"close":4877},682.32,690.06,681.73,689.43,{"symbol":4164,"time":871,"open":4879,"high":4880,"low":4881,"close":4882},683.84,686.18,681.55,684.48,{"symbol":4164,"time":877,"open":4884,"high":4885,"low":4886,"close":4887},684.02,689.15,682.83,686.29,{"symbol":4164,"time":882,"open":4889,"high":4890,"low":4891,"close":4892},680.14,684.94,675.78,682.85,{"symbol":4164,"time":888,"open":4894,"high":4895,"low":4896,"close":4897},681.69,686.28,677.52,681.75,{"symbol":4164,"time":894,"open":4899,"high":4900,"low":4871,"close":4901},694.24,695.35,681.27,{"symbol":4164,"time":900,"open":4903,"high":4904,"low":4905,"close":4906},696.39,697.14,689.18,691.96,{"symbol":4164,"time":906,"open":4908,"high":4909,"low":4910,"close":4911},694.95,696.54,691.66,692.12,{"symbol":4164,"time":912,"open":4913,"high":4914,"low":4915,"close":4916},689.42,695.87,688.34,693.95,{"symbol":4164,"time":916,"open":4918,"high":4919,"low":4920,"close":4921},681.46,692.31,680.85,690.62,{"symbol":4164,"time":921,"open":4923,"high":4924,"low":4925,"close":4926},680.94,683.69,675.79,677.62,{"symbol":4164,"time":927,"open":4928,"high":4929,"low":4930,"close":4931},690.35,691.45,681.76,686.19,{"symbol":4164,"time":933,"open":4933,"high":4934,"low":4935,"close":4936},696.21,696.96,684.03,689.53,{"symbol":4164,"time":939,"open":4938,"high":4939,"low":4913,"close":4940},689.58,696.93,695.41,{"symbol":4164,"time":944,"open":4942,"high":4943,"low":4944,"close":4945},691.79,694.21,687.12,691.97,{"symbol":4164,"time":950,"open":4903,"high":4947,"low":4948,"close":4949},697.06,684.83,694.04,{"symbol":4164,"time":956,"open":4951,"high":4952,"low":4953,"close":4954},697.05,697.84,693.94,695.42,{"symbol":4164,"time":962,"open":4956,"high":4957,"low":4958,"close":4959},694.18,696.53,693.57,695.49,{"symbol":4164,"time":968,"open":4961,"high":4962,"low":4963,"close":4964},690.49,694.13,689.92,692.73,{"symbol":4164,"time":974,"open":4966,"high":4967,"low":4968,"close":4969},688.15,690.96,687.16,689.23,{"symbol":4164,"time":980,"open":4971,"high":4972,"low":4973,"close":4974},689.85,691.13,686.92,688.98,{"symbol":4164,"time":986,"open":4976,"high":4977,"low":4978,"close":4979},679.65,688.74,678.13,685.4,{"symbol":4164,"time":992,"open":4981,"high":4982,"low":4983,"close":4809},681.49,684.77,676.57,{"symbol":4164,"time":998,"open":4985,"high":4986,"low":4861,"close":4910},693.66,694.25,{"symbol":4164,"time":1004,"open":4988,"high":4989,"low":4990,"close":4991},694.57,695.45,691.25,692.24,{"symbol":4164,"time":1010,"open":4993,"high":4994,"low":4995,"close":4996},691,691.72,686.04,690.36,{"symbol":4164,"time":1016,"open":4959,"high":4998,"low":4999,"close":5000},696.09,691.35,693.77,{"symbol":4164,"time":1021,"open":5002,"high":4998,"low":5003,"close":5004},690.68,690.63,695.16,{"symbol":4164,"time":1027,"open":5003,"high":5006,"low":4905,"close":5007},695.31,694.07,{"symbol":4164,"time":1033,"open":5009,"high":4921,"low":5010,"close":5011},688.82,687.49,689.51,{"symbol":4164,"time":1039,"open":5013,"high":5014,"low":5015,"close":4938},692.19,693.96,689.32,{"symbol":4164,"time":1045,"open":5017,"high":5018,"low":5019,"close":5020},687.93,692.32,687.78,691.81,{"symbol":4164,"time":1051,"open":5022,"high":4877,"low":4847,"close":5023},686.54,687.72,{"symbol":4164,"time":1057,"open":5025,"high":5026,"low":5027,"close":5028},685.71,686.87,679.82,683.17,{"symbol":4164,"time":1063,"open":5030,"high":5031,"low":5032,"close":5033},687.14,687.36,681.71,681.92,{"symbol":4164,"time":1069,"open":5035,"high":5036,"low":5037,"close":5038},687.45,688.56,686.58,687.01,{"symbol":4164,"time":1075,"open":5040,"high":5041,"low":5042,"close":5043},687.54,689.2,686.07,687.85,{"symbol":4164,"time":1081,"open":5045,"high":4910,"low":5046,"close":5047},690.64,689.27,690.31,{"symbol":4164,"time":1086,"open":5049,"high":5050,"low":5051,"close":5052},687.95,690.83,687.8,690.38,{"symbol":4164,"time":1092,"open":5054,"high":5055,"low":5056,"close":5057},683.92,688.2,683.87,687.96,{"symbol":4164,"time":1098,"open":5059,"high":5060,"low":5061,"close":4948},683.94,685.36,680.59,{"symbol":4164,"time":1104,"open":5063,"high":5064,"low":5065,"close":5061},676.59,681.09,676.47,{"symbol":4164,"time":1109,"open":5067,"high":5068,"low":5069,"close":5065},677.6,680.74,674.9,{"symbol":4164,"time":1115,"open":5071,"high":5072,"low":5073,"close":5074},679.89,680.44,671.2,671.4,{"symbol":4164,"time":1121,"open":5076,"high":5077,"low":5078,"close":5079},679.23,681.08,674.98,678.87,{"symbol":4164,"time":1126,"open":5081,"high":5082,"low":5083,"close":5084},685.74,685.76,679.25,680.73,{"symbol":4164,"time":1132,"open":5086,"high":5087,"low":5088,"close":4930},688.17,688.88,679.17,{"symbol":4164,"time":1138,"open":5090,"high":5091,"low":5092,"close":5093},685.14,689.25,682.17,689.17,{"symbol":4164,"time":1144,"open":5095,"high":5096,"low":4832,"close":5097},682.56,688.97,687.57,{"symbol":4164,"time":1150,"open":5099,"high":5100,"low":5101,"close":5102},683.15,685.39,682.59,683.04,{"symbol":4164,"time":1155,"open":5104,"high":5105,"low":5106,"close":5107},686.59,686.64,681.57,683.63,{"symbol":4164,"time":1161,"open":5109,"high":5110,"low":5111,"close":5112},685.47,688.39,684.58,685.69,{"symbol":4164,"time":1166,"open":5114,"high":5115,"low":5116,"close":5117},685.3,685.37,681.34,684.39,{"symbol":4164,"time":1172,"open":5119,"high":5120,"low":5121,"close":5122},680.57,684.91,679.69,683.89,{"symbol":4164,"time":1178,"open":5033,"high":5124,"low":5125,"close":5126},683.82,679.33,681.53,{"symbol":4164,"time":1184,"open":5128,"high":5129,"low":5130,"close":5131},678.81,682.99,678.74,680.27,{"symbol":4164,"time":1190,"open":5133,"high":5134,"low":5135,"close":5136},680.86,683.67,680.5,683.39,{"symbol":4164,"time":1196,"open":5138,"high":5139,"low":5140,"close":5141},677.63,681.7,676.72,679.68,{"symbol":4164,"time":1201,"open":5143,"high":5144,"low":5145,"close":5146},668.63,676.21,664.48,675.02,{"symbol":4164,"time":1207,"open":5148,"high":5149,"low":5150,"close":5151},662.69,670.06,661.59,668.73,{"symbol":4164,"time":1213,"open":5153,"high":5154,"low":5155,"close":5156},655.05,664.55,650.85,659.03,{"symbol":4164,"time":1219,"open":5158,"high":5159,"low":5160,"close":5161},672.91,675.56,651.89,652.53,{"symbol":4164,"time":1225,"open":5163,"high":5164,"low":5165,"close":5166},660.78,667.34,658.75,662.63,{"symbol":4164,"time":1231,"open":5168,"high":5169,"low":4724,"close":5170},662.1,665.12,660.08,{"symbol":4164,"time":1237,"open":4791,"high":5172,"low":5173,"close":5174},673.71,662.17,665.67,{"symbol":4164,"time":1243,"open":5176,"high":5177,"low":5178,"close":5179},665.38,675.66,663.27,671.93,{"symbol":4164,"time":1249,"open":5135,"high":5133,"low":5181,"close":5182},670.52,672.04,{"symbol":4164,"time":1255,"open":5184,"high":5185,"low":5186,"close":5187},684.79,684.96,680.95,683.38,{"symbol":4164,"time":1261,"open":5189,"high":5190,"low":5191,"close":5192},679.95,683.57,678.73,683,{"symbol":4164,"time":1267,"open":5194,"high":5195,"low":5196,"close":5197},677.24,682.18,675.03,681.44,{"symbol":4164,"time":1272,"open":5199,"high":5200,"low":5201,"close":5202},667.91,671.08,661.21,670.97,{"symbol":4164,"time":1278,"open":5065,"high":5204,"low":5205,"close":5206},677.38,668.72,670.31,{"symbol":4164,"time":1284,"open":5078,"high":5133,"low":5208,"close":4809},674.17,{"symbol":4164,"time":1290,"open":4825,"high":5210,"low":5211,"close":5212},679.96,674.58,675.24,{"symbol":4164,"time":1296,"open":5214,"high":5215,"low":5216,"close":5217},685.67,685.8,679.94,683.34,{"symbol":4164,"time":1302,"open":5219,"high":5220,"low":5221,"close":5222},685.04,685.08,679.24,682.06,{"symbol":4164,"time":1308,"open":5224,"high":5225,"low":5226,"close":5226},683.9,685.94,679.83,{"symbol":4164,"time":1312,"open":5228,"high":5229,"low":5230,"close":5231},688.72,689.7,682.87,687.39,{"symbol":4164,"time":1318,"open":5233,"high":5234,"low":4948,"close":5235},687.05,688.91,687.06,{"symbol":4164,"time":1324,"open":5237,"high":5238,"low":5239,"close":5240},682.73,685.54,682.12,685.24,{"symbol":4164,"time":1329,"open":5242,"high":5243,"low":5244,"close":5245},676.46,678.47,675.65,677.25,{"symbol":4164,"time":1334,"open":5247,"high":5248,"low":5249,"close":5250},668.12,672.71,667.8,671.76,{"symbol":4164,"time":1340,"open":5252,"high":5252,"low":5253,"close":5249},672,663.3,{"symbol":4164,"time":1346,"open":5255,"high":5256,"low":5257,"close":5258},671.44,672.99,669.98,671.29,{"symbol":4164,"time":1352,"open":5260,"high":5261,"low":5262,"close":5263},667.32,672.21,667.27,671.3,{"symbol":4164,"time":1358,"open":5265,"high":5266,"low":5267,"close":5268},659.5,665.76,658.14,664.39,{"symbol":4164,"time":1363,"open":5270,"high":5271,"low":5272,"close":5273},666.82,668.71,657.11,660.64,{"symbol":4164,"time":1369,"open":5270,"high":5275,"low":4727,"close":5276},670.23,665.17,{"symbol":4164,"time":1375,"open":5278,"high":5279,"low":5280,"close":5281},657.17,665.83,653.17,662.23,{"symbol":4164,"time":1381,"open":5283,"high":5284,"low":5285,"close":5286},660.65,665.13,659.77,663.04,{"symbol":4164,"time":1387,"open":5288,"high":5289,"low":5290,"close":5291},672.13,673.95,652.84,653.02,{"symbol":4164,"time":1392,"open":5293,"high":5294,"low":5295,"close":4804},673.53,673.94,669.21,{"symbol":4164,"time":1397,"open":5297,"high":5298,"low":5299,"close":5300},670.25,673.21,669.42,673.11,{"symbol":4164,"time":1402,"open":5302,"high":5256,"low":5303,"close":5304},672.54,667.67,669.12,{"symbol":4164,"time":1407,"open":5306,"high":5307,"low":5308,"close":5309},671.62,672.51,669.46,671.61,{"symbol":4164,"time":1413,"open":5311,"high":5312,"low":5313,"close":5295},669.99,672.68,668.16,{"symbol":4164,"time":1419,"open":5315,"high":5316,"low":5317,"close":5318},670.45,670.57,666.78,669.22,{"symbol":4164,"time":1425,"open":5320,"high":5321,"low":5322,"close":5323},663.17,669.37,663.06,668.45,{"symbol":4164,"time":1431,"open":5325,"high":5326,"low":5327,"close":5328},662.93,666.65,661.61,666.18,{"symbol":4164,"time":1437,"open":5330,"high":5331,"low":5332,"close":5333},664.36,665.28,661.86,663.68,{"symbol":4164,"time":1443,"open":5335,"high":5336,"low":5337,"close":5338},659.51,662.37,657.88,661.82,{"symbol":4164,"time":1448,"open":5340,"high":5341,"low":5342,"close":5343},657.94,659.41,654.41,658.05,{"symbol":4164,"time":1453,"open":5345,"high":5346,"low":5347,"close":5348},664.51,664.61,659.67,661.1,{"symbol":4164,"time":1457,"open":5350,"high":5164,"low":5351,"close":5352},666.72,661.98,663.21,{"symbol":4164,"time":1463,"open":5354,"high":5355,"low":5173,"close":5356},662.2,667.29,666.84,{"symbol":4164,"time":1468,"open":5358,"high":5154,"low":5359,"close":5360},662.33,660.37,663.7,{"symbol":4164,"time":1474,"open":5362,"high":5363,"low":5364,"close":5365},661.89,664.89,660.27,662.26,{"symbol":4164,"time":1480,"open":5367,"high":5368,"low":5369,"close":5370},660.01,661.72,654.3,659.18,{"symbol":4164,"time":1486,"open":5372,"high":5373,"low":5374,"close":5375},661.47,661.78,659.21,660,{"symbol":4164,"time":1492,"open":5377,"high":5378,"low":5379,"close":5380},659.64,661.04,659.34,660.91,{"symbol":4164,"time":1498,"open":5382,"high":5383,"low":5384,"close":5385},657.6,659.11,656.9,657.41,{"symbol":4164,"time":1503,"open":5387,"high":5388,"low":5389,"close":5390},654.18,658.33,653.59,657.63,{"symbol":4164,"time":1508,"open":5392,"high":5393,"low":5394,"close":5395},653.62,654.55,650.63,652.21,{"symbol":4164,"time":1513,"open":5397,"high":5398,"low":5399,"close":5400},648.97,650.86,647.22,650.33,{"symbol":4164,"time":1517,"open":5402,"high":5403,"low":5404,"close":5405},648.62,649.84,647.23,648.83,{"symbol":4164,"time":1523,"open":5407,"high":5395,"low":5408,"close":5409},651.48,643.33,647.24,{"symbol":4164,"time":1529,"open":5411,"high":5412,"low":5413,"close":5414},644.42,649.15,643.51,649.12,{"symbol":4164,"time":1535,"open":5416,"high":5417,"low":5418,"close":5419},642.67,644.21,640.46,643.74,{"symbol":4164,"time":1540,"open":5421,"high":5422,"low":5423,"close":5424},637.5,640.49,634.92,640.27,{"symbol":4164,"time":1545,"open":5426,"high":5427,"low":5428,"close":5429},647.47,647.84,643.14,645.05,{"symbol":4164,"time":1551,"open":5409,"high":5431,"low":5432,"close":5433},649.48,645.34,648.92,{"symbol":4164,"time":1557,"open":5435,"high":5436,"low":5411,"close":5437},644.57,647.37,646.63,[5439,5444,5447,5450,5453,5455,5458,5460,5462,5464,5467,5469,5470,5472,5474,5475,5477,5479,5480,5482,5484,5486,5488,5490,5492,5494,5496,5498,5499,5501,5503,5505,5507,5509,5511,5513,5515,5517,5519,5521,5523,5524,5525,5527,5529,5531,5533,5535,5537,5539,5541,5543,5545,5547,5549,5551,5553,5555,5557,5559,5561,5563,5565,5566,5568,5570,5572,5573,5575,5576,5578,5580,5581,5583,5585,5587,5589,5591,5593,5595,5597,5598,5600,5602,5603,5605],{"time":44,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5442,"datetime":5443},"False","BEARISH","MACD","2026-09-15 00:00:00",{"time":56,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5442,"datetime":5446},"BULLISH","2026-09-11 00:00:00",{"time":74,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5448,"datetime":5449},"RSI","2026-09-08 00:00:00",{"time":98,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5451,"datetime":5452},"MA","2026-09-01 00:00:00",{"time":104,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5451,"datetime":5454},"2026-08-31 00:00:00",{"time":109,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5456,"datetime":5457},"CCI","2026-08-28 00:00:00",{"time":145,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5442,"datetime":5459},"2026-08-20 00:00:00",{"time":145,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5461,"datetime":5459},"ADX",{"time":168,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5448,"datetime":5463},"2026-08-14 00:00:00",{"time":186,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5465,"datetime":5466},"BollingerBands","2026-08-11 00:00:00",{"time":215,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5461,"datetime":5468},"2026-08-04 00:00:00",{"time":215,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5456,"datetime":5468},{"time":227,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5442,"datetime":5471},"2026-07-31 00:00:00",{"time":302,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5461,"datetime":5473},"2026-07-14 00:00:00",{"time":302,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5451,"datetime":5473},{"time":325,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5448,"datetime":5476},"2026-07-08 00:00:00",{"time":342,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5465,"datetime":5478},"2026-07-02 00:00:00",{"time":342,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5456,"datetime":5478},{"time":406,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5442,"datetime":5481},"2026-06-16 00:00:00",{"time":412,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5442,"datetime":5483},"2026-06-15 00:00:00",{"time":452,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5442,"datetime":5485},"2026-06-04 00:00:00",{"time":458,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5442,"datetime":5487},"2026-06-03 00:00:00",{"time":481,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5442,"datetime":5489},"2026-05-28 00:00:00",{"time":487,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5442,"datetime":5491},"2026-05-27 00:00:00",{"time":499,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5456,"datetime":5493},"2026-05-22 00:00:00",{"time":510,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5461,"datetime":5495},"2026-05-20 00:00:00",{"time":516,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5461,"datetime":5497},"2026-05-19 00:00:00",{"time":516,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5456,"datetime":5497},{"time":544,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5442,"datetime":5500},"2026-05-12 00:00:00",{"time":565,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5442,"datetime":5502},"2026-05-06 00:00:00",{"time":577,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5442,"datetime":5504},"2026-05-04 00:00:00",{"time":627,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5461,"datetime":5506},"2026-04-21 00:00:00",{"time":701,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5442,"datetime":5508},"2026-04-01 00:00:00",{"time":713,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5442,"datetime":5510},"2026-03-30 00:00:00",{"time":731,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5465,"datetime":5512},"2026-03-25 00:00:00",{"time":737,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5456,"datetime":5514},"2026-03-24 00:00:00",{"time":743,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5442,"datetime":5516},"2026-03-23 00:00:00",{"time":749,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5442,"datetime":5518},"2026-03-20 00:00:00",{"time":755,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5442,"datetime":5520},"2026-03-19 00:00:00",{"time":808,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5461,"datetime":5522},"2026-03-06 00:00:00",{"time":808,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5465,"datetime":5522},{"time":808,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5456,"datetime":5522},{"time":814,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5461,"datetime":5526},"2026-03-05 00:00:00",{"time":820,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5461,"datetime":5528},"2026-03-04 00:00:00",{"time":831,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5442,"datetime":5530},"2026-03-02 00:00:00",{"time":912,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5442,"datetime":5532},"2026-02-09 00:00:00",{"time":916,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5461,"datetime":5534},"2026-02-06 00:00:00",{"time":927,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5461,"datetime":5536},"2026-02-04 00:00:00",{"time":962,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5442,"datetime":5538},"2026-01-27 00:00:00",{"time":1010,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5442,"datetime":5540},"2026-01-14 00:00:00",{"time":1016,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5461,"datetime":5542},"2026-01-13 00:00:00",{"time":1021,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5461,"datetime":5544},"2026-01-12 00:00:00",{"time":1027,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5461,"datetime":5546},"2026-01-09 00:00:00",{"time":1033,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5461,"datetime":5548},"2026-01-08 00:00:00",{"time":1051,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5442,"datetime":5550},"2026-01-05 00:00:00",{"time":1104,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5442,"datetime":5552},"2025-12-19 00:00:00",{"time":1115,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5442,"datetime":5554},"2025-12-17 00:00:00",{"time":1121,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5448,"datetime":5556},"2025-12-16 00:00:00",{"time":1138,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5451,"datetime":5558},"2025-12-11 00:00:00",{"time":1150,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5465,"datetime":5560},"2025-12-09 00:00:00",{"time":1161,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5456,"datetime":5562},"2025-12-05 00:00:00",{"time":1166,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5461,"datetime":5564},"2025-12-04 00:00:00",{"time":1166,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5456,"datetime":5564},{"time":1190,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5442,"datetime":5567},"2025-11-28 00:00:00",{"time":1207,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5461,"datetime":5569},"2025-11-24 00:00:00",{"time":1219,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5465,"datetime":5571},"2025-11-20 00:00:00",{"time":1219,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5451,"datetime":5571},{"time":1225,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5451,"datetime":5574},"2025-11-19 00:00:00",{"time":1225,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5448,"datetime":5574},{"time":1243,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5456,"datetime":5577},"2025-11-14 00:00:00",{"time":1249,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5451,"datetime":5579},"2025-11-13 00:00:00",{"time":1249,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5442,"datetime":5579},{"time":1261,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5451,"datetime":5582},"2025-11-11 00:00:00",{"time":1290,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5448,"datetime":5584},"2025-11-04 00:00:00",{"time":1312,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5461,"datetime":5586},"2025-10-29 00:00:00",{"time":1318,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5456,"datetime":5588},"2025-10-28 00:00:00",{"time":1334,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5442,"datetime":5590},"2025-10-23 00:00:00",{"time":1346,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5442,"datetime":5592},"2025-10-21 00:00:00",{"time":1358,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5442,"datetime":5594},"2025-10-17 00:00:00",{"time":1375,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5451,"datetime":5596},"2025-10-14 00:00:00",{"time":1375,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5448,"datetime":5596},{"time":1413,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5456,"datetime":5599},"2025-10-03 00:00:00",{"time":1425,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5461,"datetime":5601},"2025-10-01 00:00:00",{"time":1425,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5445,"trading_system":5451,"datetime":5601},{"time":1437,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5442,"datetime":5604},"2025-09-29 00:00:00",{"time":1453,"symbol":5,"current_signal":5440,"signal_change":23,"signal_type":5441,"trading_system":5448,"datetime":5606},"2025-09-24 00:00:00",[5608,5614,5619,5624,5629,5635,5640,5645,5651,5656,5661,5666,5672,5677,5682,5687,5692,5697,5702,5707,5712,5717,5722,5727,5732,5737,5742,5747,5752,5757,5762,5767,5772,5777,5782,5787,5792,5797,5802,5807,5812,5817,5822,5827,5833,5839,5845,5851,5857,5863,5869,5875,5881,5887,5893,5899,5905,5911,5917,5923,5929,5935,5941,5947,5953,5959,5965,5971,5977,5983,5989,5995],{"symbol":5,"form":5609,"filingdate":761,"primarydocument":5610,"accessionnumber":5611,"filing_url":5612,"sec_url":5613},"8-K","jbl-20260318.htm","0001628280-26-019043","https://www.sec.gov/Archives/edgar/data/898293/000162828026019043/jbl-20260318.htm","https://www.sec.gov/Archives/edgar/data/898293/000162828026019043/0001628280-26-019043-index.htm",{"symbol":5,"form":5609,"filingdate":956,"primarydocument":5615,"accessionnumber":5616,"filing_url":5617,"sec_url":5618},"d67315d8k.htm","0001193125-26-027194","https://www.sec.gov/Archives/edgar/data/898293/000119312526027194/d67315d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312526027194/0001193125-26-027194-index.htm",{"symbol":5,"form":5609,"filingdate":962,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"d54848d8k.htm","0001193125-26-024377","https://www.sec.gov/Archives/edgar/data/898293/000119312526024377/d54848d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312526024377/0001193125-26-024377-index.htm",{"symbol":5,"form":5609,"filingdate":974,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"d211553d8k.htm","0001193125-26-021086","https://www.sec.gov/Archives/edgar/data/898293/000119312526021086/d211553d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312526021086/0001193125-26-021086-index.htm",{"symbol":5,"form":5630,"filingdate":1027,"primarydocument":5631,"accessionnumber":5632,"filing_url":5633,"sec_url":5634},"10-Q","jbl-20251130.htm","0001628280-26-001450","https://www.sec.gov/Archives/edgar/data/898293/000162828026001450/jbl-20251130.htm","https://www.sec.gov/Archives/edgar/data/898293/000162828026001450/0001628280-26-001450-index.htm",{"symbol":5,"form":5609,"filingdate":1115,"primarydocument":5636,"accessionnumber":5637,"filing_url":5638,"sec_url":5639},"jbl-20251217.htm","0001628280-25-057488","https://www.sec.gov/Archives/edgar/data/898293/000162828025057488/jbl-20251217.htm","https://www.sec.gov/Archives/edgar/data/898293/000162828025057488/0001628280-25-057488-index.htm",{"symbol":5,"form":5609,"filingdate":1346,"primarydocument":5641,"accessionnumber":5642,"filing_url":5643,"sec_url":5644},"d73972d8k.htm","0001193125-25-244288","https://www.sec.gov/Archives/edgar/data/898293/000119312525244288/d73972d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312525244288/0001193125-25-244288-index.htm",{"symbol":5,"form":5646,"filingdate":1358,"primarydocument":5647,"accessionnumber":5648,"filing_url":5649,"sec_url":5650},"10-K","jbl-20250831.htm","0001628280-25-045293","https://www.sec.gov/Archives/edgar/data/898293/000162828025045293/jbl-20250831.htm","https://www.sec.gov/Archives/edgar/data/898293/000162828025045293/0001628280-25-045293-index.htm",{"symbol":5,"form":5609,"filingdate":1448,"primarydocument":5652,"accessionnumber":5653,"filing_url":5654,"sec_url":5655},"jbl-20250925.htm","0001628280-25-042693","https://www.sec.gov/Archives/edgar/data/898293/000162828025042693/jbl-20250925.htm","https://www.sec.gov/Archives/edgar/data/898293/000162828025042693/0001628280-25-042693-index.htm",{"symbol":5,"form":5630,"filingdate":1780,"primarydocument":5657,"accessionnumber":5658,"filing_url":5659,"sec_url":5660},"jbl-20250531.htm","0001628280-25-033410","https://www.sec.gov/Archives/edgar/data/898293/000162828025033410/jbl-20250531.htm","https://www.sec.gov/Archives/edgar/data/898293/000162828025033410/0001628280-25-033410-index.htm",{"symbol":5,"form":5609,"filingdate":1801,"primarydocument":5662,"accessionnumber":5663,"filing_url":5664,"sec_url":5665},"d98395d8k.htm","0001193125-25-145722","https://www.sec.gov/Archives/edgar/data/898293/000119312525145722/d98395d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312525145722/0001193125-25-145722-index.htm",{"symbol":5,"form":5667,"filingdate":1812,"primarydocument":5668,"accessionnumber":5669,"filing_url":5670,"sec_url":5671},"8-K/A","d70947d8ka.htm","0001193125-25-143162","https://www.sec.gov/Archives/edgar/data/898293/000119312525143162/d70947d8ka.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312525143162/0001193125-25-143162-index.htm",{"symbol":5,"form":5609,"filingdate":1821,"primarydocument":5673,"accessionnumber":5674,"filing_url":5675,"sec_url":5676},"jbl-20250617.htm","0001628280-25-031712","https://www.sec.gov/Archives/edgar/data/898293/000162828025031712/jbl-20250617.htm","https://www.sec.gov/Archives/edgar/data/898293/000162828025031712/0001628280-25-031712-index.htm",{"symbol":5,"form":5609,"filingdate":2051,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"d943610d8k.htm","0001193125-25-089186","https://www.sec.gov/Archives/edgar/data/898293/000119312525089186/d943610d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312525089186/0001193125-25-089186-index.htm",{"symbol":5,"form":5630,"filingdate":2104,"primarydocument":5683,"accessionnumber":5684,"filing_url":5685,"sec_url":5686},"jbl-20250228.htm","0001628280-25-017004","https://www.sec.gov/Archives/edgar/data/898293/000162828025017004/jbl-20250228.htm","https://www.sec.gov/Archives/edgar/data/898293/000162828025017004/0001628280-25-017004-index.htm",{"symbol":5,"form":5609,"filingdate":2178,"primarydocument":5688,"accessionnumber":5689,"filing_url":5690,"sec_url":5691},"jbl-20250320.htm","0001628280-25-014001","https://www.sec.gov/Archives/edgar/data/898293/000162828025014001/jbl-20250320.htm","https://www.sec.gov/Archives/edgar/data/898293/000162828025014001/0001628280-25-014001-index.htm",{"symbol":5,"form":5609,"filingdate":2385,"primarydocument":5693,"accessionnumber":5694,"filing_url":5695,"sec_url":5696},"d927774d8k.htm","0001193125-25-014354","https://www.sec.gov/Archives/edgar/data/898293/000119312525014354/d927774d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312525014354/0001193125-25-014354-index.htm",{"symbol":5,"form":5609,"filingdate":2391,"primarydocument":5698,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"d800444d8k.htm","0001193125-25-013388","https://www.sec.gov/Archives/edgar/data/898293/000119312525013388/d800444d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312525013388/0001193125-25-013388-index.htm",{"symbol":5,"form":5630,"filingdate":2448,"primarydocument":5703,"accessionnumber":5704,"filing_url":5705,"sec_url":5706},"jbl-20241130.htm","0001628280-25-001058","https://www.sec.gov/Archives/edgar/data/898293/000162828025001058/jbl-20241130.htm","https://www.sec.gov/Archives/edgar/data/898293/000162828025001058/0001628280-25-001058-index.htm",{"symbol":5,"form":5609,"filingdate":2471,"primarydocument":5708,"accessionnumber":5709,"filing_url":5710,"sec_url":5711},"d891169d8k.htm","0001193125-25-001065","https://www.sec.gov/Archives/edgar/data/898293/000119312525001065/d891169d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312525001065/0001193125-25-001065-index.htm",{"symbol":5,"form":5609,"filingdate":2527,"primarydocument":5713,"accessionnumber":5714,"filing_url":5715,"sec_url":5716},"jbl-20241218.htm","0001628280-24-051805","https://www.sec.gov/Archives/edgar/data/898293/000162828024051805/jbl-20241218.htm","https://www.sec.gov/Archives/edgar/data/898293/000162828024051805/0001628280-24-051805-index.htm",{"symbol":5,"form":5646,"filingdate":2717,"primarydocument":5718,"accessionnumber":5719,"filing_url":5720,"sec_url":5721},"jbl-20240831.htm","0001628280-24-043960","https://www.sec.gov/Archives/edgar/data/898293/000162828024043960/jbl-20240831.htm","https://www.sec.gov/Archives/edgar/data/898293/000162828024043960/0001628280-24-043960-index.htm",{"symbol":5,"form":5609,"filingdate":2735,"primarydocument":5723,"accessionnumber":5724,"filing_url":5725,"sec_url":5726},"d846457d8k.htm","0001193125-24-241946","https://www.sec.gov/Archives/edgar/data/898293/000119312524241946/d846457d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312524241946/0001193125-24-241946-index.htm",{"symbol":5,"form":5609,"filingdate":2840,"primarydocument":5728,"accessionnumber":5729,"filing_url":5730,"sec_url":5731},"d872548d8k.htm","0001193125-24-226499","https://www.sec.gov/Archives/edgar/data/898293/000119312524226499/d872548d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312524226499/0001193125-24-226499-index.htm",{"symbol":5,"form":5609,"filingdate":2922,"primarydocument":5733,"accessionnumber":5734,"filing_url":5735,"sec_url":5736},"d838405d8k.htm","0001193125-24-215143","https://www.sec.gov/Archives/edgar/data/898293/000119312524215143/d838405d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312524215143/0001193125-24-215143-index.htm",{"symbol":5,"form":5630,"filingdate":3159,"primarydocument":5738,"accessionnumber":5739,"filing_url":5740,"sec_url":5741},"jbl-20240531.htm","0001628280-24-031429","https://www.sec.gov/Archives/edgar/data/898293/000162828024031429/jbl-20240531.htm","https://www.sec.gov/Archives/edgar/data/898293/000162828024031429/0001628280-24-031429-index.htm",{"symbol":5,"form":5609,"filingdate":3225,"primarydocument":5743,"accessionnumber":5744,"filing_url":5745,"sec_url":5746},"d846797d8k.htm","0001193125-24-163992","https://www.sec.gov/Archives/edgar/data/898293/000119312524163992/d846797d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312524163992/0001193125-24-163992-index.htm",{"symbol":5,"form":5609,"filingdate":3291,"primarydocument":5748,"accessionnumber":5749,"filing_url":5750,"sec_url":5751},"d827156d8k.htm","0001193125-24-150934","https://www.sec.gov/Archives/edgar/data/898293/000119312524150934/d827156d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312524150934/0001193125-24-150934-index.htm",{"symbol":5,"form":5609,"filingdate":3335,"primarydocument":5753,"accessionnumber":5754,"filing_url":5755,"sec_url":5756},"d829227d8k.htm","0001193125-24-142941","https://www.sec.gov/Archives/edgar/data/898293/000119312524142941/d829227d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312524142941/0001193125-24-142941-index.htm",{"symbol":5,"form":5609,"filingdate":3451,"primarydocument":5758,"accessionnumber":5759,"filing_url":5760,"sec_url":5761},"d823998d8k.htm","0001193125-24-100952","https://www.sec.gov/Archives/edgar/data/898293/000119312524100952/d823998d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312524100952/0001193125-24-100952-index.htm",{"symbol":5,"form":5630,"filingdate":3499,"primarydocument":5763,"accessionnumber":5764,"filing_url":5765,"sec_url":5766},"jbl-20240229.htm","0001628280-24-014951","https://www.sec.gov/Archives/edgar/data/898293/000162828024014951/jbl-20240229.htm","https://www.sec.gov/Archives/edgar/data/898293/000162828024014951/0001628280-24-014951-index.htm",{"symbol":5,"form":5667,"filingdate":3564,"primarydocument":5768,"accessionnumber":5769,"filing_url":5770,"sec_url":5771},"d807145d8ka.htm","0001193125-24-068620","https://www.sec.gov/Archives/edgar/data/898293/000119312524068620/d807145d8ka.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312524068620/0001193125-24-068620-index.htm",{"symbol":5,"form":5609,"filingdate":3564,"primarydocument":5773,"accessionnumber":5774,"filing_url":5775,"sec_url":5776},"d761663d8k.htm","0001193125-24-068605","https://www.sec.gov/Archives/edgar/data/898293/000119312524068605/d761663d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312524068605/0001193125-24-068605-index.htm",{"symbol":5,"form":5609,"filingdate":3641,"primarydocument":5778,"accessionnumber":5779,"filing_url":5780,"sec_url":5781},"d774043d8k.htm","0001193125-24-046332","https://www.sec.gov/Archives/edgar/data/898293/000119312524046332/d774043d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312524046332/0001193125-24-046332-index.htm",{"symbol":5,"form":5609,"filingdate":3734,"primarydocument":5783,"accessionnumber":5784,"filing_url":5785,"sec_url":5786},"d612691d8k.htm","0001193125-24-019415","https://www.sec.gov/Archives/edgar/data/898293/000119312524019415/d612691d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312524019415/0001193125-24-019415-index.htm",{"symbol":5,"form":5630,"filingdate":3805,"primarydocument":5788,"accessionnumber":5789,"filing_url":5790,"sec_url":5791},"d57908d10q.htm","0001193125-24-004852","https://www.sec.gov/Archives/edgar/data/898293/000119312524004852/d57908d10q.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312524004852/0001193125-24-004852-index.htm",{"symbol":5,"form":5609,"filingdate":3835,"primarydocument":5793,"accessionnumber":5794,"filing_url":5795,"sec_url":5796},"d693093d8k.htm","0001193125-23-305726","https://www.sec.gov/Archives/edgar/data/898293/000119312523305726/d693093d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312523305726/0001193125-23-305726-index.htm",{"symbol":5,"form":5609,"filingdate":3881,"primarydocument":5798,"accessionnumber":5799,"filing_url":5800,"sec_url":5801},"d887670d8k.htm","0001193125-23-294910","https://www.sec.gov/Archives/edgar/data/898293/000119312523294910/d887670d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312523294910/0001193125-23-294910-index.htm",{"symbol":5,"form":5609,"filingdate":4016,"primarydocument":5803,"accessionnumber":5804,"filing_url":5805,"sec_url":5806},"d922912d8k.htm","0001193125-23-271452","https://www.sec.gov/Archives/edgar/data/898293/000119312523271452/d922912d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312523271452/0001193125-23-271452-index.htm",{"symbol":5,"form":5646,"filingdate":4068,"primarydocument":5808,"accessionnumber":5809,"filing_url":5810,"sec_url":5811},"d533726d10k.htm","0001193125-23-259599","https://www.sec.gov/Archives/edgar/data/898293/000119312523259599/d533726d10k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312523259599/0001193125-23-259599-index.htm",{"symbol":5,"form":5609,"filingdate":4127,"primarydocument":5813,"accessionnumber":5814,"filing_url":5815,"sec_url":5816},"d331772d8k.htm","0001193125-23-249019","https://www.sec.gov/Archives/edgar/data/898293/000119312523249019/d331772d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312523249019/0001193125-23-249019-index.htm",{"symbol":5,"form":5609,"filingdate":4135,"primarydocument":5818,"accessionnumber":5819,"filing_url":5820,"sec_url":5821},"d508757d8k.htm","0001193125-23-244751","https://www.sec.gov/Archives/edgar/data/898293/000119312523244751/d508757d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312523244751/0001193125-23-244751-index.htm",{"symbol":5,"form":5609,"filingdate":4140,"primarydocument":5823,"accessionnumber":5824,"filing_url":5825,"sec_url":5826},"d502382d8k.htm","0001193125-23-243669","https://www.sec.gov/Archives/edgar/data/898293/000119312523243669/d502382d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312523243669/0001193125-23-243669-index.htm",{"symbol":5,"form":5609,"filingdate":5828,"primarydocument":5829,"accessionnumber":5830,"filing_url":5831,"sec_url":5832},"2023-08-30","d475923d8k.htm","0001193125-23-224929","https://www.sec.gov/Archives/edgar/data/898293/000119312523224929/d475923d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312523224929/0001193125-23-224929-index.htm",{"symbol":5,"form":5609,"filingdate":5834,"primarydocument":5835,"accessionnumber":5836,"filing_url":5837,"sec_url":5838},"2023-08-25","d489985d8k.htm","0001193125-23-221471","https://www.sec.gov/Archives/edgar/data/898293/000119312523221471/d489985d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312523221471/0001193125-23-221471-index.htm",{"symbol":5,"form":5609,"filingdate":5840,"primarydocument":5841,"accessionnumber":5842,"filing_url":5843,"sec_url":5844},"2023-08-15","d491026d8k.htm","0001193125-23-213434","https://www.sec.gov/Archives/edgar/data/898293/000119312523213434/d491026d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312523213434/0001193125-23-213434-index.htm",{"symbol":5,"form":5630,"filingdate":5846,"primarydocument":5847,"accessionnumber":5848,"filing_url":5849,"sec_url":5850},"2023-06-30","d508558d10q.htm","0001193125-23-179422","https://www.sec.gov/Archives/edgar/data/898293/000119312523179422/d508558d10q.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312523179422/0001193125-23-179422-index.htm",{"symbol":5,"form":5609,"filingdate":5852,"primarydocument":5853,"accessionnumber":5854,"filing_url":5855,"sec_url":5856},"2023-06-15","d507192d8k.htm","0001193125-23-167407","https://www.sec.gov/Archives/edgar/data/898293/000119312523167407/d507192d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312523167407/0001193125-23-167407-index.htm",{"symbol":5,"form":5609,"filingdate":5858,"primarydocument":5859,"accessionnumber":5860,"filing_url":5861,"sec_url":5862},"2023-04-26","d498579d8k.htm","0001193125-23-118679","https://www.sec.gov/Archives/edgar/data/898293/000119312523118679/d498579d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312523118679/0001193125-23-118679-index.htm",{"symbol":5,"form":5609,"filingdate":5864,"primarydocument":5865,"accessionnumber":5866,"filing_url":5867,"sec_url":5868},"2023-04-13","d452897d8k.htm","0001193125-23-100531","https://www.sec.gov/Archives/edgar/data/898293/000119312523100531/d452897d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312523100531/0001193125-23-100531-index.htm",{"symbol":5,"form":5630,"filingdate":5870,"primarydocument":5871,"accessionnumber":5872,"filing_url":5873,"sec_url":5874},"2023-04-05","d391318d10q.htm","0001193125-23-091542","https://www.sec.gov/Archives/edgar/data/898293/000119312523091542/d391318d10q.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312523091542/0001193125-23-091542-index.htm",{"symbol":5,"form":5609,"filingdate":5876,"primarydocument":5877,"accessionnumber":5878,"filing_url":5879,"sec_url":5880},"2023-03-16","d483057d8k.htm","0001193125-23-071992","https://www.sec.gov/Archives/edgar/data/898293/000119312523071992/d483057d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312523071992/0001193125-23-071992-index.htm",{"symbol":5,"form":5609,"filingdate":5882,"primarydocument":5883,"accessionnumber":5884,"filing_url":5885,"sec_url":5886},"2023-02-13","d465088d8k.htm","0001193125-23-033999","https://www.sec.gov/Archives/edgar/data/898293/000119312523033999/d465088d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312523033999/0001193125-23-033999-index.htm",{"symbol":5,"form":5609,"filingdate":5888,"primarydocument":5889,"accessionnumber":5890,"filing_url":5891,"sec_url":5892},"2023-01-31","d459037d8k.htm","0001193125-23-020347","https://www.sec.gov/Archives/edgar/data/898293/000119312523020347/d459037d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312523020347/0001193125-23-020347-index.htm",{"symbol":5,"form":5630,"filingdate":5894,"primarydocument":5895,"accessionnumber":5896,"filing_url":5897,"sec_url":5898},"2023-01-06","d415236d10q.htm","0001193125-23-003543","https://www.sec.gov/Archives/edgar/data/898293/000119312523003543/d415236d10q.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312523003543/0001193125-23-003543-index.htm",{"symbol":5,"form":5609,"filingdate":5900,"primarydocument":5901,"accessionnumber":5902,"filing_url":5903,"sec_url":5904},"2022-12-15","d202777d8k.htm","0001193125-22-305399","https://www.sec.gov/Archives/edgar/data/898293/000119312522305399/d202777d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312522305399/0001193125-22-305399-index.htm",{"symbol":5,"form":5609,"filingdate":5906,"primarydocument":5907,"accessionnumber":5908,"filing_url":5909,"sec_url":5910},"2022-12-01","d430580d8k.htm","0001193125-22-296512","https://www.sec.gov/Archives/edgar/data/898293/000119312522296512/d430580d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312522296512/0001193125-22-296512-index.htm",{"symbol":5,"form":5609,"filingdate":5912,"primarydocument":5913,"accessionnumber":5914,"filing_url":5915,"sec_url":5916},"2022-11-09","d320977d8k.htm","0001193125-22-281200","https://www.sec.gov/Archives/edgar/data/898293/000119312522281200/d320977d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312522281200/0001193125-22-281200-index.htm",{"symbol":5,"form":5646,"filingdate":5918,"primarydocument":5919,"accessionnumber":5920,"filing_url":5921,"sec_url":5922},"2022-10-25","d389587d10k.htm","0001193125-22-268383","https://www.sec.gov/Archives/edgar/data/898293/000119312522268383/d389587d10k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312522268383/0001193125-22-268383-index.htm",{"symbol":5,"form":5609,"filingdate":5924,"primarydocument":5925,"accessionnumber":5926,"filing_url":5927,"sec_url":5928},"2022-09-27","d345991d8k.htm","0001193125-22-251750","https://www.sec.gov/Archives/edgar/data/898293/000119312522251750/d345991d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312522251750/0001193125-22-251750-index.htm",{"symbol":5,"form":5630,"filingdate":5930,"primarydocument":5931,"accessionnumber":5932,"filing_url":5933,"sec_url":5934},"2022-07-01","d193672d10q.htm","0001193125-22-186715","https://www.sec.gov/Archives/edgar/data/898293/000119312522186715/d193672d10q.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312522186715/0001193125-22-186715-index.htm",{"symbol":5,"form":5609,"filingdate":5936,"primarydocument":5937,"accessionnumber":5938,"filing_url":5939,"sec_url":5940},"2022-06-16","d328669d8k.htm","0001193125-22-175181","https://www.sec.gov/Archives/edgar/data/898293/000119312522175181/d328669d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312522175181/0001193125-22-175181-index.htm",{"symbol":5,"form":5609,"filingdate":5942,"primarydocument":5943,"accessionnumber":5944,"filing_url":5945,"sec_url":5946},"2022-05-04","d339531d8k.htm","0001193125-22-140579","https://www.sec.gov/Archives/edgar/data/898293/000119312522140579/d339531d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312522140579/0001193125-22-140579-index.htm",{"symbol":5,"form":5630,"filingdate":5948,"primarydocument":5949,"accessionnumber":5950,"filing_url":5951,"sec_url":5952},"2022-04-01","d298775d10q.htm","0001193125-22-092806","https://www.sec.gov/Archives/edgar/data/898293/000119312522092806/d298775d10q.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312522092806/0001193125-22-092806-index.htm",{"symbol":5,"form":5609,"filingdate":5954,"primarydocument":5955,"accessionnumber":5956,"filing_url":5957,"sec_url":5958},"2022-03-16","d286222d8k.htm","0001193125-22-076742","https://www.sec.gov/Archives/edgar/data/898293/000119312522076742/d286222d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312522076742/0001193125-22-076742-index.htm",{"symbol":5,"form":5609,"filingdate":5960,"primarydocument":5961,"accessionnumber":5962,"filing_url":5963,"sec_url":5964},"2022-01-25","d219520d8k.htm","0001193125-22-017045","https://www.sec.gov/Archives/edgar/data/898293/000119312522017045/d219520d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312522017045/0001193125-22-017045-index.htm",{"symbol":5,"form":5630,"filingdate":5966,"primarydocument":5967,"accessionnumber":5968,"filing_url":5969,"sec_url":5970},"2022-01-07","d217432d10q.htm","0001193125-22-004029","https://www.sec.gov/Archives/edgar/data/898293/000119312522004029/d217432d10q.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312522004029/0001193125-22-004029-index.htm",{"symbol":5,"form":5609,"filingdate":5972,"primarydocument":5973,"accessionnumber":5974,"filing_url":5975,"sec_url":5976},"2021-12-16","d270988d8k.htm","0001193125-21-358576","https://www.sec.gov/Archives/edgar/data/898293/000119312521358576/d270988d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312521358576/0001193125-21-358576-index.htm",{"symbol":5,"form":5609,"filingdate":5978,"primarydocument":5979,"accessionnumber":5980,"filing_url":5981,"sec_url":5982},"2021-12-09","d77738d8k.htm","0001193125-21-352639","https://www.sec.gov/Archives/edgar/data/898293/000119312521352639/d77738d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312521352639/0001193125-21-352639-index.htm",{"symbol":5,"form":5646,"filingdate":5984,"primarydocument":5985,"accessionnumber":5986,"filing_url":5987,"sec_url":5988},"2021-10-22","d176971d10k.htm","0001193125-21-305429","https://www.sec.gov/Archives/edgar/data/898293/000119312521305429/d176971d10k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312521305429/0001193125-21-305429-index.htm",{"symbol":5,"form":5609,"filingdate":5990,"primarydocument":5991,"accessionnumber":5992,"filing_url":5993,"sec_url":5994},"2021-09-29","d187257d8k.htm","0001193125-21-286091","https://www.sec.gov/Archives/edgar/data/898293/000119312521286091/d187257d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312521286091/0001193125-21-286091-index.htm",{"symbol":5,"form":5609,"filingdate":5996,"primarydocument":5997,"accessionnumber":5998,"filing_url":5999,"sec_url":6000},"2021-09-23","d164547d8k.htm","0001193125-21-280806","https://www.sec.gov/Archives/edgar/data/898293/000119312521280806/d164547d8k.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312521280806/0001193125-21-280806-index.htm",[6002,6021,6033,6043,6060,6070,6091,6103,6116,6127,6142,6152,6163,6171,6180,6190,6203,6215,6226,6235,6246,6254,6262,6274,6296,6303,6310,6321,6333],{"symbol":5,"accessionnumber":6003,"filingdate":400,"sec_url":6004,"tags":6005,"headline":6009,"summary":6010,"sector":6011,"industry":6012,"date_processed":6013,"impact_score":6014,"exhibits":6015,"isLocked":6020},"0001628280-26-043719","https://www.sec.gov/Archives/edgar/data/898293/000162828026043719/0001628280-26-043719-index.htm",{"events":6006},[6007,6008],"Earnings Beat","Raised Guidance","Jabil Inc. Reports Strong Q3 2026 Results and Raises Outlook","Jabil Inc. reported preliminary, unaudited financial results for its third quarter of fiscal year 2026, with net revenue of $8.8 billion, U.S. GAAP operating income of $445 million, and U.S. GAAP diluted earnings per share of $2.59. The company also raised its fiscal 2026 outlook for revenue, core operating margins, core EPS, and free cash flow. CEO Mike Dastoor noted strong performance across revenue, core operating margin, core EPS, and free cash flow, with particularly strong demand in AI infrastructure, Automotive, and Connected Living segments.","Manufacturing","Printed Circuit Boards","2026-06-17 11:33:40","HIGH",[6016],{"exhibit_number":6017,"htm_reference":6018,"full_url":6019},"EX-99.1","jbl-20260617ex991.htm","https://www.sec.gov/Archives/edgar/data/898293/000162828026043719/jbl-20260617ex991.htm",false,{"symbol":5,"accessionnumber":6022,"filingdate":621,"sec_url":6023,"tags":6024,"headline":6028,"summary":6029,"sector":6011,"industry":6012,"date_processed":6030,"impact_score":6031,"exhibits":6032,"isLocked":6020},"0001193125-26-170734","https://www.sec.gov/Archives/edgar/data/898293/000119312526170734/0001193125-26-170734-index.htm",{"events":6025},[6026,6027],"Board Member Departure","Board Member Appointed","Jabil Inc. Board Rejects Resignations of Two Directors","Jabil Inc. announced that its Board of Directors has rejected the conditional resignations of directors John Plant and Tiger Tyagarajan, who did not receive a majority of votes in the 2026 annual meeting of stockholders. The Nominating and Corporate Governance Committee recommended the rejection, and the Board agreed, considering factors such as attendance, engagement, qualifications, and contributions. Both directors will continue to serve until the 2027 Annual Meeting of Stockholders or until their earlier resignation or removal.","2026-04-22 21:01:40","MEDIUM",[],{"symbol":5,"accessionnumber":5611,"filingdate":761,"sec_url":5613,"tags":6034,"headline":6036,"summary":6037,"sector":6011,"industry":6012,"date_processed":6038,"impact_score":6014,"exhibits":6039,"isLocked":6020},{"events":6035},[6007,6008],"Jabil Reports Strong Second Quarter Results and Raises Fiscal 2026 Outlook","Jabil Inc. reported strong preliminary, unaudited financial results for its second quarter of fiscal year 2026, with net revenue of $8.3 billion, U.S. GAAP operating income of $374 million, and U.S. GAAP diluted earnings per share of $2.08. The company also raised its fiscal 2026 outlook for revenue and core EPS, citing strength in its diversified portfolio and increasing confidence in the back half of the year. The outlook for the third quarter includes net revenue of $8.1 billion to $8.9 billion and U.S. GAAP diluted earnings per share of $2.36 to $2.76. For the full fiscal year 2026, the outlook includes net revenue of $34 billion and core diluted earnings per share of $12.25.","2026-03-18 11:41:54",[6040],{"exhibit_number":6017,"htm_reference":6041,"full_url":6042},"jbl-20260318ex991.htm","https://www.sec.gov/Archives/edgar/data/898293/000162828026019043/jbl-20260318ex991.htm",{"symbol":5,"accessionnumber":5616,"filingdate":956,"sec_url":5618,"tags":6044,"headline":6049,"summary":6050,"sector":6011,"industry":6012,"date_processed":6051,"impact_score":6014,"exhibits":6052,"isLocked":6020},{"events":6045},[6027,6046,6047,6048],"New CEO Appointed","Key Executive Appointment","Executive Employment Agreement","Jabil Appoints New Directors and Chairman, Enters Consulting Agreement","On January 22, 2026, Jabil Inc. announced significant changes to its Board of Directors, appointing Thomas T. Edman and Raejeanne Skillern to the board, effective immediately. Steven Raymund was appointed as the new Chairman of the Board, succeeding Mark T. Mondello, who transitioned to a consulting role until January 22, 2028. Edman and Skillern will serve on the Audit Committee, with Edman also on the Cybersecurity Committee. Mondello's consulting agreement includes a monthly fee and reimbursement for out-of-pocket expenses.","2026-01-28 21:02:44",[6053,6057],{"exhibit_number":6054,"htm_reference":6055,"full_url":6056},"EX-10.1","d67315dex101.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312526027194/d67315dex101.htm",{"exhibit_number":6017,"htm_reference":6058,"full_url":6059},"d67315dex991.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312526027194/d67315dex991.htm",{"symbol":5,"accessionnumber":5621,"filingdate":962,"sec_url":5623,"tags":6061,"headline":6066,"summary":6067,"sector":6011,"industry":6012,"date_processed":6068,"impact_score":6031,"exhibits":6069,"isLocked":6020},{"events":6062},[6026,6027,6063,6064,6065],"Auditor Resignation","Auditor Dismissed","General Statement","Jabil Inc. Director Election Results and Resignations","On January 22, 2026, Jabil Inc. held its Annual Meeting of Stockholders where the voting results for the election of directors were announced. Five directors received majority votes and will continue their terms, while John C. Plant and N.V. 'Tiger' Tyagarajan did not receive majority votes. In accordance with the company's resignation policy, both offered their resignations from the Board, effective January 23, 2026, pending the Board's decision. Additionally, the meeting ratified the appointment of Ernst & Young LLP as the Company's independent registered public accounting firm for the fiscal year ending August 31, 2026, and approved the Company's executive compensation on an advisory basis. A stockholder proposal for shareholder rights to act by written consent was not approved.","2026-01-27 21:01:57",[],{"symbol":5,"accessionnumber":5626,"filingdate":974,"sec_url":5628,"tags":6071,"headline":6075,"summary":6076,"sector":6011,"industry":6012,"date_processed":6077,"impact_score":6031,"exhibits":6078,"isLocked":6020},{"events":6072},[6073,6074],"New Debt Issued","Financial Instrument Agreement","Jabil Inc. Issues $1 Billion in Senior Notes","On January 23, 2026, Jabil Inc. issued $500 million of 4.200% Senior Notes due 2029 and $500 million of 4.750% Senior Notes due 2033 in an underwritten public offering. The issuance of these notes was established pursuant to an Officers' Certificate, dated as of January 23, 2026, supplementing the Indenture, dated as of January 16, 2008, between the Company and U.S. Bank Trust Company, National Association, as trustee. The notes are unsecured obligations of the Company and rank equally in right of payment with all of the Company's other existing and future senior unsecured indebtedness.","2026-01-23 21:25:44",[6079,6083,6087],{"exhibit_number":6080,"htm_reference":6081,"full_url":6082},"EX-1.1","d211553dex11.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312526021086/d211553dex11.htm",{"exhibit_number":6084,"htm_reference":6085,"full_url":6086},"EX-4.1","d211553dex41.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312526021086/d211553dex41.htm",{"exhibit_number":6088,"htm_reference":6089,"full_url":6090},"EX-5.1","d211553dex51.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312526021086/d211553dex51.htm",{"symbol":5,"accessionnumber":5637,"filingdate":1115,"sec_url":5639,"tags":6092,"headline":6096,"summary":6097,"sector":6011,"industry":6012,"date_processed":6098,"impact_score":6014,"exhibits":6099,"isLocked":6020},{"2.02":6093,"9.01":6094},[6007,6008],[6095],"Exhibits Furnished","Jabil Reports Strong Q1 2026 Performance and Raises Outlook","On December 17, 2025, Jabil Inc. reported a robust first quarter of fiscal year 2026, with net revenue of $8.3 billion, U.S. GAAP diluted earnings per share of $1.35, and core diluted earnings per share (Non-GAAP) of $2.85. The company's performance exceeded expectations, leading to an increase in its fiscal 2026 outlook for revenue, core margins, and core EPS, while maintaining strong free cash flow expectations.","2025-12-17 12:32:42",[6100],{"exhibit_number":6017,"htm_reference":6101,"full_url":6102},"jbl-20251217ex991.htm","https://www.sec.gov/Archives/edgar/data/898293/000162828025057488/jbl-20251217ex991.htm",{"symbol":5,"accessionnumber":5642,"filingdate":1346,"sec_url":5644,"tags":6104,"headline":6109,"summary":6110,"sector":6011,"industry":6012,"date_processed":6111,"impact_score":6014,"exhibits":6112,"isLocked":6020},{"5.02":6105,"8.01":6107},[6048,6106],"Key Executive Departure",[6108],"Corporate Update","Jabil Announces Departure of Executive Chairman and Two Board Members","On October 16, 2025, Jabil Inc. announced that Executive Chairman Mark T. Mondello, along with Directors Kathleen A. Walters and Jamie Siminoff, will not seek re-election at the company's 2026 Annual Meeting of Stockholders. Lead Director Steve Raymund is expected to assume the role of chairman of the board. The company also plans to enter into a consulting agreement with Mr. Mondello following his departure. The press release regarding these departures is furnished as Exhibit 99.1.","2025-10-21 12:00:41",[6113],{"exhibit_number":6017,"htm_reference":6114,"full_url":6115},"d73972dex991.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312525244288/d73972dex991.htm",{"symbol":5,"accessionnumber":5653,"filingdate":1448,"sec_url":5655,"tags":6117,"headline":6120,"summary":6121,"sector":6011,"industry":6012,"date_processed":6122,"impact_score":6031,"exhibits":6123,"isLocked":6020},{"2.02":6118,"9.01":6119},[6007,6065],[6095],"Jabil Inc. Reports Strong Fiscal 2025 Results and Provides Fiscal 2026 Outlook","Jabil Inc. announced preliminary unaudited financial results for the fourth quarter and full fiscal year ended August 31, 2025. The company reported net revenue of $8.3 billion for the quarter and $29.8 billion for the full year, with U.S. GAAP diluted earnings per share of $1.99 and $5.92 respectively. Non-GAAP core diluted earnings per share were $3.29 for the quarter and $9.75 for the full year. For fiscal 2026, Jabil expects net revenue of approximately $31.3 billion, core operating margins of 5.6%, core diluted EPS of $11.00, and adjusted free cash flow greater than $1.3 billion. The press release included detailed financial data and outlook.","2025-09-25 11:32:43",[6124],{"exhibit_number":6017,"htm_reference":6125,"full_url":6126},"jbl-20250925ex991.htm","https://www.sec.gov/Archives/edgar/data/898293/000162828025042693/jbl-20250925ex991.htm",{"symbol":5,"accessionnumber":5663,"filingdate":1801,"sec_url":5665,"tags":6128,"headline":6135,"summary":6136,"sector":6011,"industry":6012,"date_processed":6137,"impact_score":6031,"exhibits":6138,"isLocked":6020},{"1.01":6129,"1.02":6130,"2.03":6132,"9.01":6134},[6074],[6131],"Contract Termination",[6133],"Credit Facility Entered",[6095],"Jabil Inc. Enters New Credit Agreement and Terminates Existing One","On June 18, 2025, Jabil Inc. entered into a new five-year $3.2 billion revolving credit facility, replacing its previous credit agreement. The new facility includes options for additional borrowing up to $1.0 billion and matures in five years with potential extensions. Interest rates and fees are based on the company's credit ratings. The existing credit agreement was terminated without early termination penalties.","2025-08-22 07:52:30",[6139],{"exhibit_number":6054,"htm_reference":6140,"full_url":6141},"d98395dex101.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312525145722/d98395dex101.htm",{"symbol":5,"accessionnumber":5669,"filingdate":1812,"sec_url":5671,"tags":6143,"headline":6148,"summary":6149,"sector":6011,"industry":6012,"date_processed":6150,"impact_score":6014,"exhibits":6151,"isLocked":6020},{"2.05":6144},[6145,6146,6147],"Mass Layoff","Restructuring Costs","Severance Payout","Jabil Inc. Announces Estimated Costs for 2025 Restructuring Plan","Jabil Inc. has disclosed estimated costs for its 2025 Restructuring Plan, which includes headcount reductions and capacity realignment. The expected pre-tax costs are approximately $200 million, consisting of $60-70 million for employee severance and benefits, $65-70 million for asset write-offs, and $55-65 million for contract termination costs. These costs are anticipated to be incurred throughout fiscal year 2025.","2025-08-22 08:20:53",[],{"symbol":5,"accessionnumber":5674,"filingdate":1821,"sec_url":5676,"tags":6153,"headline":6156,"summary":6157,"sector":6011,"industry":6012,"date_processed":6158,"impact_score":6031,"exhibits":6159,"isLocked":6020},{"2.02":6154,"9.01":6155},[6007,6065],[6095],"Jabil Inc. Announces Third Quarter 2025 Financial Results and Raises Fiscal 2025 Outlook","On June 17, 2025, Jabil Inc. announced preliminary, unaudited financial results for the third fiscal quarter of 2025. The company reported net revenue of $7.8 billion and U.S. GAAP diluted earnings per share of $2.03. Jabil also raised its fiscal 2025 outlook, projecting net revenue between $29 billion and core diluted earnings per share (Non-GAAP) between $9.33 and $10.01. The financial results included adjustments for items such as amortization of intangibles, stock-based compensation, and restructuring charges. A press release detailing the results is furnished as Exhibit 99.1.","2025-08-22 14:19:21",[6160],{"exhibit_number":6017,"htm_reference":6161,"full_url":6162},"jbl-20250617ex991.htm","https://www.sec.gov/Archives/edgar/data/898293/000162828025031712/jbl-20250617ex991.htm",{"symbol":5,"accessionnumber":5679,"filingdate":2051,"sec_url":5681,"tags":6164,"headline":6167,"summary":6168,"sector":6011,"industry":6012,"date_processed":6169,"impact_score":6031,"exhibits":6170,"isLocked":6020},{"5.02":6165,"9.01":6166},[6027],[6095],"Jabil Inc. Appoints Sujatha Chandrasekaran to its Board of Directors","Jabil Inc. announced on April 21, 2025, the appointment of Sujatha Chandrasekaran to its Board of Directors, effective immediately. Ms. Chandrasekaran, who has extensive experience in healthcare, retail, and consumer sectors, will serve as an independent director and is expected to bring valuable insights to the board. This appointment increases the board size from nine to ten directors. A press release detailing this appointment is furnished as Exhibit 99.1.","2025-08-23 15:00:50",[],{"symbol":5,"accessionnumber":5689,"filingdate":2178,"sec_url":5691,"tags":6172,"headline":6175,"summary":6176,"sector":6011,"industry":6012,"date_processed":6177,"impact_score":6178,"exhibits":6179,"isLocked":6020},{"2.02":6173,"9.01":6174},[6065],[6095],"Jabil Inc. Announces Second Quarter 2025 Financial Results and Raises Outlook","On March 20, 2025, Jabil Inc. reported its preliminary, unaudited financial results for the second quarter of fiscal year 2025. The company posted net revenue of $6.7 billion, U.S. GAAP operating income of $245 million, and U.S. GAAP diluted earnings per share of $1.06. Jabil also raised its fiscal 2025 outlook with an expected net revenue of $27.9 billion, core operating margin of 5.4%, and core diluted earnings per share of $8.95. The press release, furnished as Exhibit 99.1, provides further details on financial performance and future outlook.","2025-08-23 19:27:47","LOW",[],{"symbol":5,"accessionnumber":5694,"filingdate":2385,"sec_url":5696,"tags":6181,"headline":6186,"summary":6187,"sector":6011,"industry":6012,"date_processed":6188,"impact_score":6031,"exhibits":6189,"isLocked":6020},{"5.07":6182},[6183,6184,6185],"Director Elections Results","Equity Plan Approved","Say-on-Pay Failed","Jabil Inc. Announces Voting Results from Annual Meeting of Stockholders","On January 23, 2025, Jabil Inc. held its Annual Meeting of Stockholders, where shareholders voted on five proposals. The results showed overwhelming support for the election of directors and the ratification of Ernst & Young LLP as the independent registered public accounting firm. However, the advisory vote on executive compensation received significant opposition, and two stockholder proposals, concerning golden parachutes and director election resignation governance, were not approved.","2025-11-17 23:33:03",[],{"symbol":5,"accessionnumber":5699,"filingdate":2391,"sec_url":5701,"tags":6191,"headline":6196,"summary":6197,"sector":6011,"industry":6012,"date_processed":6198,"impact_score":6014,"exhibits":6199,"isLocked":6020},{"8.01":6192,"9.01":6195},[6193,6194],"Regulatory Investigation","Regulatory Approval",[6095],"Jabil Inc. Files Resale Prospectus Supplement for Common Stock Shares","On January 27, 2025, Jabil Inc. filed a prospectus supplement to its previously filed automatic shelf registration statement on Form S-3, registering the resale of up to 1,158,539 shares of common stock by a selling stockholder. The Company will not receive any proceeds from the sale of these shares. The filing includes a legal opinion as to the validity of the shares, which is attached as Exhibit 5.1.","2025-11-17 23:44:59",[6200],{"exhibit_number":6088,"htm_reference":6201,"full_url":6202},"d800444dex51.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312525013388/d800444dex51.htm",{"symbol":5,"accessionnumber":5709,"filingdate":2471,"sec_url":5711,"tags":6204,"headline":6208,"summary":6209,"sector":6011,"industry":6012,"date_processed":6210,"impact_score":6031,"exhibits":6211,"isLocked":6020},{"3.02":6205,"9.01":6207},[6206],"Unregistered Stock Issuance",[6095],"Jabil Inc. Issues Warrant to Amazon.com NV Investment Holdings LLC","On December 27, 2024, Jabil Inc. issued a warrant to Amazon.com NV Investment Holdings LLC to acquire up to 1,158,539 ordinary shares at an exercise price of $137.7671 per share. The warrant issuance is exempt from registration under Section 4(a)(2) of the Securities Act of 1933 and is considered an unregistered stock issuance.","2025-11-20 23:54:35",[6212],{"exhibit_number":6084,"htm_reference":6213,"full_url":6214},"d891169dex41.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312525001065/d891169dex41.htm",{"symbol":5,"accessionnumber":5714,"filingdate":2527,"sec_url":5716,"tags":6216,"headline":6219,"summary":6220,"sector":6011,"industry":6012,"date_processed":6221,"impact_score":6014,"exhibits":6222,"isLocked":6020},{"2.02":6217,"9.01":6218},[6065,6008],[6095],"Jabil Inc. Reports Strong Q1 2025 Results and Raises Outlook","On December 18, 2024, Jabil Inc. reported preliminary unaudited financial results for its first fiscal quarter of 2025, with net revenue of $7.0 billion and U.S. GAAP diluted earnings per share of $0.88. The company also raised its fiscal 2025 outlook, anticipating approximately $27.3 billion in net revenue with core operating margins of 5.4% and core diluted earnings per share of $8.75. These results reflect stronger performance in Cloud, Data Center Infrastructure, and Digital Commerce end-markets.","2025-11-24 23:25:51",[6223],{"exhibit_number":6017,"htm_reference":6224,"full_url":6225},"jbl-20241218ex991.htm","https://www.sec.gov/Archives/edgar/data/898293/000162828024051805/jbl-20241218ex991.htm",{"symbol":5,"accessionnumber":5724,"filingdate":2735,"sec_url":5726,"tags":6227,"headline":6231,"summary":6232,"sector":6011,"industry":6012,"date_processed":6233,"impact_score":6031,"exhibits":6234,"isLocked":6020},{"5.03":6228,"9.01":6230},[6229],"Bylaw Amendment",[6095],"Jabil Inc. Revises Bylaws to Lower Stockholder Meeting Threshold","On October 17, 2024, Jabil Inc.'s Board of Directors approved and adopted Amended and Restated Bylaws, effective immediately. The key change reduces the ownership threshold necessary to call a special meeting of stockholders from a majority of shares entitled to vote at the meeting to shares representing at least twenty-five percent of the voting power of the stock entitled to vote on the matter. The Amended and Restated Bylaws also clarified and updated related procedural mechanics. The changes are detailed in Exhibit 3.1, which includes the new Bylaws, and Exhibit 3.2, which highlights the amendments from the prior version.","2025-08-24 20:27:05",[],{"symbol":5,"accessionnumber":5729,"filingdate":2840,"sec_url":5731,"tags":6236,"headline":6242,"summary":6243,"sector":6011,"industry":6012,"date_processed":6244,"impact_score":6014,"exhibits":6245,"isLocked":6020},{"2.02":6237,"2.05":6238,"9.01":6240},[6007,6065],[6146,6239],"Facility Closure",[6241],"No viable tag","Jabil Announces Fourth Quarter 2024 Results and $1B Share Repurchase Program","Jabil Inc. reported its fourth quarter and full fiscal year 2024 financial results, announcing net revenue of $28.9 billion, core diluted earnings per share of $8.49, and a new $1 billion share repurchase program. The company also outlined its fiscal year 2025 outlook and approved a restructuring plan to optimize organizational effectiveness, with expected pre-tax charges of $150-200 million.","2025-08-24 00:08:11",[],{"symbol":5,"accessionnumber":5734,"filingdate":2922,"sec_url":5736,"tags":6247,"headline":6250,"summary":6251,"sector":6011,"industry":6012,"date_processed":6252,"impact_score":6014,"exhibits":6253,"isLocked":6020},{"5.02":6248,"9.01":6249},[6046,6027],[6241],"Jabil Inc. Appoints CEO to Board of Directors","On September 3, 2024, Jabil Inc. expanded its Board of Directors from nine to ten members and appointed its CEO, Michael Dastoor, to the Board. Dastoor, who was recently promoted to CEO in May 2024, has a long history with the company, having served in various leadership roles including CFO. The appointment was announced via a press release and is seen as a natural extension of Dastoor's leadership role within the company.","2025-08-23 22:21:20",[],{"symbol":5,"accessionnumber":5744,"filingdate":3225,"sec_url":5746,"tags":6255,"headline":6258,"summary":6259,"sector":6011,"industry":6012,"date_processed":6260,"impact_score":6031,"exhibits":6261,"isLocked":6020},{"2.02":6256,"9.01":6257},[6007,6065],[6095],"Jabil Reports Third Quarter 2024 Financial Results","Jabil Inc. reported its third-quarter 2024 financial results, showing a net revenue of $6.765 billion and a U.S. GAAP diluted earnings per share of $1.06. The company's core diluted earnings per share (Non-GAAP) was $1.89. Jabil also provided an outlook for the fourth quarter and full fiscal year 2024, with expectations of achieving $8.40 per diluted share in core earnings and generating over $1 billion in adjusted free cash flow.","2025-08-23 01:33:54",[],{"symbol":5,"accessionnumber":5749,"filingdate":3291,"sec_url":5751,"tags":6263,"headline":6267,"summary":6268,"sector":6011,"industry":6012,"date_processed":6269,"impact_score":6014,"exhibits":6270,"isLocked":6020},{"5.02":6264,"9.01":6266},[6106,6265],"Executive Compensation Detail",[6095],"Gerald (JJ) Creadon Departs Jabil Inc.","On May 24, 2024, Gerald (JJ) Creadon, former Executive Vice President, Operations of Jabil Inc., entered into a Mutual Separation Agreement and Release. Creadon's employment will formally end on March 1, 2025, with a $1.5 million payment, continuation of insurance coverage, and retention of equity awards. The Agreement also includes non-compete, non-solicitation, and non-interference provisions.","2025-08-22 23:07:24",[6271],{"exhibit_number":6054,"htm_reference":6272,"full_url":6273},"d827156dex101.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312524150934/d827156dex101.htm",{"symbol":5,"accessionnumber":5754,"filingdate":3335,"sec_url":5756,"tags":6275,"headline":6282,"summary":6283,"sector":6011,"industry":6012,"date_processed":6284,"impact_score":6014,"exhibits":6285,"isLocked":6020},{"5.02":6276,"8.01":6280,"9.01":6281},[6277,6046,6278,6279,6106,6047],"CEO Resignation","CFO Resignation","New CFO Appointed",[6108],[6241],"Jabil Announces Major Leadership Transitions","On May 18, 2024, Jabil Inc. announced the departure of CEO and Director Kenneth S. Wilson following an internal investigation. Michael Dastoor, previously Interim CEO and CFO, was appointed CEO. Gregory B. Hebard was appointed CFO, and Steven D. Borges returned to his role as Executive Vice President, Global Business Units. Several other leadership changes were also made, including the appointment of Frederic McCoy as Executive Vice President, Operations. A press release was issued on May 20, 2024, detailing these changes.","2025-08-22 21:30:52",[6286,6289,6293],{"exhibit_number":6054,"htm_reference":6287,"full_url":6288},"d829227dex101.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312524142941/d829227dex101.htm",{"exhibit_number":6290,"htm_reference":6291,"full_url":6292},"EX-10.2","d829227dex102.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312524142941/d829227dex102.htm",{"exhibit_number":6017,"htm_reference":6294,"full_url":6295},"d829227dex991.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312524142941/d829227dex991.htm",{"symbol":5,"accessionnumber":5759,"filingdate":3451,"sec_url":5761,"tags":6297,"headline":6299,"summary":6300,"sector":6011,"industry":6012,"date_processed":6301,"impact_score":6014,"exhibits":6302,"isLocked":6020},{"5.02":6298},[6277,6046],"Jabil Inc. CEO Placed on Paid Leave; CFO Appointed Interim CEO","On April 15, 2024, Jabil Inc. announced that its CEO, Kenneth S. Wilson, has been placed on a paid leave pending an investigation into corporate policies. This action does not impact the company's financial statements. The Board of Directors appointed Michael Dastoor, the current CFO, as the interim CEO, effective April 19, 2024. Mark T. Mondello remains the Executive Chairman of the Board.","2025-08-22 14:38:21",[],{"symbol":5,"accessionnumber":5769,"filingdate":3564,"sec_url":5771,"tags":6304,"headline":6306,"summary":6307,"sector":6011,"industry":6012,"date_processed":6308,"impact_score":6014,"exhibits":6309,"isLocked":6020},{"2.05":6305},[6145,6239,6147],"Jabil Inc. Announces Estimated Costs for Restructuring Plan","Jabil Inc. has announced an expected total pre-tax restructuring and related costs of approximately $300 million for fiscal year 2024. This includes $150-180 million for employee severance, $80-120 million for asset write-offs, and $30-40 million for contract terminations and other costs, as part of its 2024 Restructuring Plan.","2025-08-22 08:06:14",[],{"symbol":5,"accessionnumber":5774,"filingdate":3564,"sec_url":5776,"tags":6311,"headline":6314,"summary":6315,"sector":6011,"industry":6012,"date_processed":6316,"impact_score":6178,"exhibits":6317,"isLocked":6020},{"2.02":6312,"9.01":6313},[6065],[6095],"Jabil Reports Q2 2024 Results and Guidance","Jabil Inc. reported its preliminary, unaudited financial results for the second quarter of fiscal year 2024, with net revenue of $6.8 billion, U.S. GAAP operating income of $1.1 billion, and U.S. GAAP diluted earnings per share of $7.31. Despite short-term revenue headwinds, the company expects to deliver strong core operating margins and free cash flow for the fiscal year. For the third quarter, Jabil provided an outlook with net revenue expected between $6.2 billion and $6.8 billion. The press release also includes a reconciliation of non-GAAP financial measures to U.S. GAAP measures, as well as details on Jabil's full year 2024 and 2025 guidance.","2025-08-22 08:06:08",[6318],{"exhibit_number":6017,"htm_reference":6319,"full_url":6320},"d761663dex991.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312524068605/d761663dex991.htm",{"symbol":5,"accessionnumber":5779,"filingdate":3641,"sec_url":5781,"tags":6322,"headline":6326,"summary":6327,"sector":6011,"industry":6012,"date_processed":6328,"impact_score":6031,"exhibits":6329,"isLocked":6020},{"1.01":6323,"2.03":6324,"9.01":6325},[6074],[6073],[6095],"Jabil Inc. Extends Credit Agreement and Amends Interest Rate Adjustments","On February 23, 2024, Jabil Inc. amended its senior unsecured credit agreement, extending the termination dates of its three-year and five-year revolving credit facilities by one year and modifying the sustainability-linked interest rate adjustments. The amendment is subject to an additional one-year extension option. No other material changes were made to the agreement, which remains in full force and effect.","2025-08-22 05:05:23",[6330],{"exhibit_number":6054,"htm_reference":6331,"full_url":6332},"d774043dex101.htm","https://www.sec.gov/Archives/edgar/data/898293/000119312524046332/d774043dex101.htm",{"symbol":5,"accessionnumber":5784,"filingdate":3734,"sec_url":5786,"tags":6334,"headline":6337,"summary":6338,"sector":6011,"industry":6012,"date_processed":6339,"impact_score":6031,"exhibits":6340,"isLocked":6020},{"5.07":6335},[6183,6336],"Shareholder Rejection","Jabil Inc. Reports Voting Results from Annual Meeting of Stockholders","Jabil Inc. held its Annual Meeting of Stockholders on January 25, 2024. The meeting included the election of directors, the ratification of Ernst & Young LLP as the independent registered public accounting firm, the approval of a one-year frequency for future stockholder votes on executive compensation, the advisory approval of executive compensation, and the approval of a shareholder proposal to adopt a Shareholder Right to Call a Special Shareholder Meeting.","2025-08-22 01:15:39",[],null,1789889774489]