[{"data":1,"prerenderedAt":6209},["ShallowReactive",2],{"company-overview-ODFL":3},{"company_profile":4,"ohlc":15,"spy":4011,"trading_signals":5287,"company_actions":5413,"filings_8k":5857,"report_history":6208,"insider_summary":6208,"filings_summary":6208,"financials_summary":6208,"institutional_summary":6208,"seo_links":6208},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"ODFL","Old Dominion Freight Line Inc.","NASDAQ","XNGS","Industrials","Trucking",21895,"https://www.odfl.com","\"Old Dominion Freight Line Inc. is a prominent player in the less-than-truckload logistic sector in the United States. This company primarily focuses on providing comprehensive freight shipping services across a wide network, ensuring efficient and reliable transportation solutions for various industries. By leveraging state-of-the-art technology and a robust fleet, Old Dominion Freight Line prioritizes operational excellence and customer satisfaction, thereby upholding its reputation for on-time delivery and minimal claim ratios.","",[16,22,27,32,38,44,50,56,62,68,74,80,86,91,97,103,108,114,119,125,131,137,143,148,153,159,165,170,176,181,187,193,199,205,211,216,222,228,234,240,246,252,258,264,269,275,279,285,291,297,303,308,314,319,325,331,336,342,347,352,358,363,368,374,380,386,392,398,404,410,416,422,428,434,439,444,450,455,461,467,472,477,483,489,494,500,506,512,518,524,530,534,540,545,550,556,562,568,573,579,585,590,596,602,607,613,619,625,631,637,643,649,655,660,666,672,678,682,687,692,697,703,709,715,721,727,733,739,745,750,756,762,768,774,780,786,791,796,802,808,814,820,826,832,838,844,850,856,860,866,872,878,884,890,896,901,906,912,917,922,928,934,940,946,952,958,964,970,976,982,988,994,1000,1005,1011,1017,1023,1028,1034,1040,1046,1052,1058,1063,1069,1074,1080,1085,1090,1095,1100,1106,1111,1116,1122,1128,1133,1138,1144,1150,1156,1162,1168,1174,1180,1185,1191,1197,1203,1209,1215,1221,1227,1233,1239,1245,1251,1257,1263,1269,1275,1280,1286,1292,1298,1303,1309,1314,1320,1326,1332,1337,1342,1348,1353,1359,1365,1371,1377,1382,1387,1392,1398,1403,1408,1413,1419,1425,1429,1435,1439,1445,1451,1457,1463,1469,1475,1481,1485,1490,1495,1501,1506,1512,1518,1524,1530,1536,1541,1547,1553,1558,1564,1570,1576,1582,1587,1593,1599,1605,1611,1615,1621,1627,1632,1637,1642,1646,1652,1657,1663,1669,1675,1681,1687,1693,1699,1704,1710,1715,1721,1726,1732,1738,1744,1750,1756,1762,1768,1772,1778,1783,1789,1794,1799,1805,1810,1814,1820,1826,1831,1837,1841,1847,1851,1856,1862,1868,1874,1880,1885,1890,1896,1901,1906,1911,1917,1923,1929,1934,1939,1944,1949,1955,1960,1966,1971,1977,1983,1989,1995,2000,2006,2011,2015,2021,2027,2030,2036,2041,2047,2051,2054,2059,2065,2071,2076,2082,2088,2092,2095,2100,2105,2111,2115,2121,2127,2132,2137,2142,2147,2153,2159,2165,2170,2176,2182,2186,2192,2198,2204,2210,2216,2222,2228,2234,2238,2244,2249,2255,2261,2267,2273,2279,2284,2290,2296,2302,2307,2313,2318,2323,2329,2333,2338,2343,2349,2354,2360,2365,2371,2376,2382,2387,2393,2397,2401,2406,2412,2418,2424,2430,2435,2440,2445,2451,2455,2461,2467,2473,2479,2484,2489,2494,2499,2504,2510,2515,2520,2526,2531,2536,2541,2547,2552,2557,2563,2568,2574,2579,2584,2589,2594,2600,2606,2612,2618,2623,2628,2633,2637,2643,2648,2652,2658,2664,2669,2673,2679,2685,2691,2694,2699,2704,2709,2712,2717,2723,2729,2734,2740,2746,2752,2757,2763,2768,2773,2778,2782,2787,2791,2796,2802,2807,2811,2816,2820,2825,2831,2836,2842,2848,2854,2860,2864,2868,2873,2878,2882,2887,2890,2895,2899,2905,2908,2913,2917,2922,2928,2934,2939,2944,2948,2953,2957,2963,2967,2971,2975,2978,2983,2987,2992,2996,3001,3005,3010,3015,3020,3025,3030,3035,3041,3046,3051,3056,3061,3066,3072,3078,3084,3089,3094,3099,3105,3109,3114,3119,3124,3129,3135,3140,3145,3148,3152,3157,3162,3167,3173,3179,3184,3190,3195,3198,3204,3209,3214,3218,3221,3227,3232,3237,3242,3248,3252,3257,3262,3268,3274,3279,3285,3291,3297,3302,3306,3311,3316,3322,3328,3334,3338,3342,3348,3354,3359,3364,3369,3375,3378,3384,3388,3393,3399,3404,3408,3414,3417,3422,3428,3433,3438,3442,3448,3454,3459,3463,3468,3474,3478,3484,3489,3495,3500,3503,3509,3515,3521,3527,3532,3537,3543,3548,3553,3557,3561,3566,3571,3576,3581,3584,3589,3594,3599,3605,3609,3613,3619,3624,3629,3634,3639,3644,3649,3653,3658,3662,3666,3672,3676,3680,3685,3691,3697,3702,3706,3711,3714,3719,3724,3729,3734,3739,3743,3748,3752,3756,3762,3768,3773,3777,3781,3785,3790,3794,3797,3802,3805,3810,3814,3819,3823,3827,3831,3835,3839,3843,3846,3851,3855,3860,3864,3870,3875,3880,3886,3891,3897,3900,3904,3910,3915,3919,3925,3931,3935,3941,3944,3950,3955,3960,3966,3972,3976,3981,3985,3989,3993,3996,3999,4004,4007],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",175.09,175.71,171.63,173,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":18},"2026-09-17",177.19,178.79,174.33,{"symbol":5,"time":28,"open":29,"high":30,"low":29,"close":31},"2026-09-16",173.02,180,174.36,{"symbol":5,"time":33,"open":34,"high":35,"low":36,"close":37},"2026-09-15",182.13,183.09,179.25,180.96,{"symbol":5,"time":39,"open":40,"high":41,"low":42,"close":43},"2026-09-14",179.58,183.14,178.73,181.91,{"symbol":5,"time":45,"open":46,"high":47,"low":48,"close":49},"2026-09-11",182.26,183.35,177.54,179.79,{"symbol":5,"time":51,"open":52,"high":53,"low":54,"close":55},"2026-09-10",181.09,182.95,180.28,180.55,{"symbol":5,"time":57,"open":58,"high":59,"low":60,"close":61},"2026-09-09",185.62,188.27,180.85,181.96,{"symbol":5,"time":63,"open":64,"high":65,"low":66,"close":67},"2026-09-08",185.98,188.91,185.46,187.01,{"symbol":5,"time":69,"open":70,"high":71,"low":72,"close":73},"2026-09-04",186.25,187.71,183.32,185.87,{"symbol":5,"time":75,"open":76,"high":77,"low":78,"close":79},"2026-09-03",189.75,190.7,179.34,185.75,{"symbol":5,"time":81,"open":82,"high":83,"low":84,"close":85},"2026-09-02",186.61,189.3,183.5,187.61,{"symbol":5,"time":87,"open":88,"high":89,"low":90,"close":67},"2026-09-01",199.74,201.76,186.43,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-08-31",198.06,200.98,196.28,199.96,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-08-28",201.92,203.44,198.25,198.63,{"symbol":5,"time":104,"open":105,"high":106,"low":105,"close":107},"2026-08-27",197.17,200.72,200.06,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-26",197.71,200.26,196.41,199.43,{"symbol":5,"time":115,"open":116,"high":116,"low":117,"close":118},"2026-08-25",203.18,197.86,198.34,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-24",208.36,209.74,199.35,201.48,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-21",207.54,208.48,204.93,206.47,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-20",203.48,206.78,202.23,204.52,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-19",210.73,213.1,204.55,205.08,{"symbol":5,"time":144,"open":145,"high":145,"low":146,"close":147},"2026-08-18",212.03,207.62,208,{"symbol":5,"time":149,"open":150,"high":151,"low":150,"close":152},"2026-08-17",207.89,213.62,211.96,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-14",214.87,215.75,210.15,210.97,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-13",214.44,217.92,214.41,215.73,{"symbol":5,"time":166,"open":122,"high":167,"low":168,"close":169},"2026-08-12",213.97,209.24,212.55,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-11",211.33,214.4,207.65,209.44,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":169},"2026-08-10",215.26,219.74,211.81,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-07",211.37,217.96,209.75,216.36,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-06",213.81,214.74,210.02,211.41,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-05",215.07,220,213.26,215.45,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-04",212.93,219.99,211.68,219.32,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-03",213.14,215.85,209.56,211.52,{"symbol":5,"time":212,"open":213,"high":213,"low":214,"close":215},"2026-07-31",214.37,210.01,212.14,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-07-30",223.57,223.66,205.16,212.47,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-29",221.64,225.73,214.79,222.79,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-28",227.1,230.8,225.82,226.28,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-27",232.14,233.92,224.49,226.77,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-24",230.4,237.15,228,232.99,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-23",235,236.25,227.22,230.71,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-22",234.63,235.76,232.41,232.8,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-21",234.8,235.16,229.58,234.79,{"symbol":5,"time":265,"open":266,"high":266,"low":267,"close":268},"2026-07-20",234.36,229.1,231.76,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-17",235.42,238.51,233.19,233.84,{"symbol":5,"time":276,"open":277,"high":278,"low":244,"close":243},"2026-07-16",229.3,237.23,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-15",230.22,231.2,223.74,225.23,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-14",232.33,233.32,225.71,228.61,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-13",229.53,235.44,227.57,232.9,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-10",226.37,228.98,222.9,227.63,{"symbol":5,"time":304,"open":305,"high":306,"low":305,"close":307},"2026-07-09",219.85,227.9,225.85,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-08",216.37,219.16,215.17,218.25,{"symbol":5,"time":315,"open":316,"high":316,"low":317,"close":318},"2026-07-07",219.93,214.48,215.51,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-06",217.32,220.47,215.63,216.44,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-02",218.98,221.82,216.1,217.65,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":184},"2026-07-01",220.69,221,213.22,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-06-30",220.05,221.7,212.45,216.6,{"symbol":5,"time":343,"open":344,"high":345,"low":344,"close":346},"2026-06-29",216.85,220.44,219.69,{"symbol":5,"time":348,"open":349,"high":350,"low":349,"close":351},"2026-06-26",217.69,221.9,218.79,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-25",221.57,228.06,218.09,220.12,{"symbol":5,"time":359,"open":360,"high":361,"low":329,"close":362},"2026-06-24",219.68,222.67,219.04,{"symbol":5,"time":364,"open":365,"high":365,"low":366,"close":367},"2026-06-23",222.37,217.02,217.58,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-22",222.49,223.81,217.79,219.52,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-18",221.27,224.17,219.28,221.04,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-17",230.93,233.16,217.7,218.36,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-16",237.61,238.59,230.45,231.62,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-15",243.38,244.39,235.02,237.42,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-12",247.81,248.94,241.87,245.75,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-06-11",237.5,248.21,237.16,247.76,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-06-10",230.84,239.57,223.63,235.95,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-09",247.58,252.03,241.62,248.73,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":427},"2026-06-08",244.96,250.69,242,247.01,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":433},"2026-06-05",245.52,249.14,241.01,242.57,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":430},"2026-06-04",239.63,245.78,238.89,{"symbol":5,"time":440,"open":248,"high":441,"low":442,"close":443},"2026-06-03",236.84,230.87,236.06,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-06-02",226.71,229.7,224.09,229.08,{"symbol":5,"time":451,"open":204,"high":452,"low":453,"close":454},"2026-06-01",230.6,218.13,228.53,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-05-29",219.25,226.12,216.7,225.15,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-05-28",217.21,223.8,215.9,220.86,{"symbol":5,"time":468,"open":378,"high":469,"low":470,"close":471},"2026-05-27",221.88,218.07,219.45,{"symbol":5,"time":473,"open":197,"high":474,"low":475,"close":476},"2026-05-26",218.58,212.19,216.61,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":482},"2026-05-22",209,210.96,206.13,210.47,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-21",207.35,210.42,203.69,207.69,{"symbol":5,"time":490,"open":491,"high":482,"low":492,"close":493},"2026-05-20",206.09,204.78,209.83,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-19",203.64,208.02,198.96,204.46,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-18",203.23,206.14,201.3,204.13,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-15",197.74,204.41,195.44,203.12,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-05-14",189.63,202.98,189.62,198.81,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":523},"2026-05-13",191.14,193.43,187.91,189.18,{"symbol":5,"time":525,"open":526,"high":527,"low":528,"close":529},"2026-05-12",195.94,196,186.89,191.12,{"symbol":5,"time":531,"open":110,"high":93,"low":532,"close":533},"2026-05-11",193.8,195.12,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-08",197.76,202.41,196.32,198.33,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":93},"2026-05-07",200.23,203.1,197.72,{"symbol":5,"time":546,"open":547,"high":548,"low":547,"close":549},"2026-05-06",196.57,203.33,200.62,{"symbol":5,"time":551,"open":552,"high":553,"low":554,"close":555},"2026-05-05",193.7,197.95,193.4,196.08,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":561},"2026-05-04",200.03,200.46,189.99,192.18,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":567},"2026-05-01",213.48,215.22,205.37,205.81,{"symbol":5,"time":569,"open":570,"high":571,"low":488,"close":572},"2026-04-30",209.76,214.64,212.43,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-04-29",224.77,233.79,206.97,209.35,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-04-28",224.03,224.04,216.89,221.77,{"symbol":5,"time":586,"open":587,"high":377,"low":588,"close":589},"2026-04-27",220.2,219.31,220.53,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-24",222.89,223.3,218.64,219.98,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-23",223.82,226.86,222.24,222.78,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":595},"2026-04-22",226.55,227.08,219.34,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-21",223.93,227,222.1,224.42,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-20",216.21,223.92,215.69,223.38,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-17",216.28,220.18,213.42,217.76,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-16",206.89,217.1,206.56,213.57,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-15",210.09,210.28,203.89,205.19,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-14",207.5,210.79,205.61,210.41,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-04-13",208.01,208.12,203.51,207.63,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-04-10",209.5,212.22,207.55,208.35,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":651},"2026-04-09",206.37,211.59,206.27,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-08",205.23,210.18,203.3,207.53,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-04-07",203.11,204.05,196.64,198.93,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-06",198,202.44,196.47,202.18,{"symbol":5,"time":679,"open":680,"high":133,"low":681,"close":674},"2026-04-02",197.98,195.33,{"symbol":5,"time":683,"open":684,"high":685,"low":684,"close":686},"2026-04-01",194.67,201.63,199.63,{"symbol":5,"time":688,"open":76,"high":689,"low":690,"close":691},"2026-03-31",195.85,189.28,195.4,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":76},"2026-03-30",189.46,194.85,189.34,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-03-27",185.94,188.93,184.46,188.34,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-03-26",188.7,191.56,186.84,187.93,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-03-25",186.11,190.52,184.22,189.05,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-24",184.71,191.36,182.89,185.03,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-23",189.81,193.22,187.6,187.7,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-20",182.4,184.36,179.99,183.92,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-19",181.14,183.79,177.91,182.36,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-03-18",182.82,184.05,179.64,182.57,{"symbol":5,"time":746,"open":64,"high":747,"low":748,"close":749},"2026-03-17",188.35,181.71,184.43,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-03-16",183.34,184.07,179.93,182.44,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-13",179.33,180.99,176.08,180.75,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-03-12",185,185.95,176.05,176.24,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":773},"2026-03-11",194.38,195.8,185.06,188.78,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-03-10",195.69,198.92,192.88,195.02,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-03-09",190.77,197.69,184.69,197.22,{"symbol":5,"time":787,"open":788,"high":789,"low":520,"close":790},"2026-03-06",203.57,204.29,193.97,{"symbol":5,"time":792,"open":793,"high":794,"low":645,"close":795},"2026-03-05",213.39,214.45,210.68,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-03-04",213.67,221.63,212.58,216.19,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-03-03",204.31,209.07,201.74,207.94,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-03-02",202.67,209.15,199.42,207.75,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-02-27",196.34,203.86,195.21,203.05,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-02-26",193.46,199.56,193.24,198.37,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-02-25",197.36,197.56,188.68,191.7,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-02-24",194.27,198.42,192.01,196.7,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-02-23",201.38,201.44,193.27,193.88,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-20",194.18,202.87,193.81,201.39,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-19",192.64,195.95,191.89,195.17,{"symbol":5,"time":857,"open":858,"high":859,"low":858,"close":848},"2026-02-18",192.09,195.18,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-02-17",192.98,196.88,190.73,193.32,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-13",187.99,195.42,187.24,193.21,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-02-12",198.79,199.75,183.87,185.51,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-02-11",194.7,200,194.2,194.46,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-10",195.32,196.91,192.94,194.49,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-02-09",201.43,202.82,194.88,196.11,{"symbol":5,"time":897,"open":898,"high":899,"low":898,"close":900},"2026-02-06",198.32,204.84,202.47,{"symbol":5,"time":902,"open":903,"high":904,"low":674,"close":905},"2026-02-05",200.02,206.43,202.14,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2026-02-04",191.45,208.74,189.93,208.54,{"symbol":5,"time":913,"open":764,"high":914,"low":915,"close":916},"2026-02-03",190.25,184.38,189.77,{"symbol":5,"time":918,"open":919,"high":920,"low":919,"close":921},"2026-02-02",173.33,186.33,186.13,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2026-01-30",170.7,173.3,169.99,173.2,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-01-29",173.36,175.23,170.61,172.59,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2026-01-28",175.06,175.75,172.56,172.72,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2026-01-27",173.53,175.79,173.07,174.44,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-26",173.93,174.49,171.09,173.99,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-23",177.45,178.45,173.48,174.3,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-22",179.19,181.25,177.08,178.25,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-21",172.01,180.27,171.37,178.4,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-20",171.86,173.55,168,170,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-16",176.83,178.59,174.06,175.65,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-15",174.15,178.56,173.92,178.21,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2026-01-14",170.74,174.92,169.38,173.52,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2026-01-13",173.12,173.63,170.73,171.65,{"symbol":5,"time":1001,"open":1002,"high":948,"low":1003,"close":1004},"2026-01-12",171.24,170.13,173.57,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-09",171.6,173.68,169.59,173.13,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-08",164.03,172.8,163.75,171.07,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-07",169.08,170.4,165.23,165.72,{"symbol":5,"time":1024,"open":1025,"high":975,"low":1026,"close":1027},"2026-01-06",164,163.62,168.88,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2026-01-05",159.02,165.95,158.16,163.73,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":1039},"2026-01-02",157.75,160.15,156,159.19,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2025-12-31",158.66,159.09,156.66,156.8,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":1051},"2025-12-30",159.04,160.78,158.35,159.31,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2025-12-29",159.68,161.5,158.55,159.56,{"symbol":5,"time":1059,"open":1042,"high":1060,"low":1061,"close":1062},"2025-12-26",159.62,158.04,159.49,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-12-24",158.69,159.88,158.32,159.36,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1071},"2025-12-23",158.62,159.45,158.17,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-22",158.4,160.46,157,159.3,{"symbol":5,"time":1081,"open":1082,"high":1082,"low":1083,"close":1084},"2025-12-19",158.15,153.89,157.39,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1056},"2025-12-18",156.91,160.1,156.31,{"symbol":5,"time":1091,"open":1092,"high":1048,"low":1093,"close":1094},"2025-12-17",156.13,154.82,155.73,{"symbol":5,"time":1096,"open":1097,"high":1079,"low":1098,"close":1099},"2025-12-16",158.78,154.86,156.94,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-15",160.14,160.9,154.88,157.46,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1062},"2025-12-12",159.12,161.24,158.02,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1113,"close":1115},"2025-12-11",157.13,163.19,158.92,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-12-10",149.32,158.79,148.49,157.32,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-12-09",151.79,151.87,147.86,148.89,{"symbol":5,"time":1129,"open":1130,"high":1130,"low":1131,"close":1132},"2025-12-08",157.03,151.2,151.68,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1135,"close":1137},"2025-12-05",153.03,156.73,155.15,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-12-04",151.69,154.03,150.9,153.51,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-12-03",142.3,151.05,141.5,150.95,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-12-02",139.5,142.45,137.96,141.46,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-12-01",136.39,143.27,136,139.67,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-11-28",135.75,136.38,134.4,135.29,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-11-26",133.45,136.14,133.44,134.91,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-11-25",132.33,135.08,132.32,134.33,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1176},"2025-11-24",133.95,134.05,131.75,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-11-21",127.33,136.66,126.84,134.28,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-11-20",128.24,130.52,126.01,126.29,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-11-19",130.8,130.95,126.57,127.51,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-11-18",129.2,132.49,128.51,130.66,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-17",132.15,132.77,129.37,129.89,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-11-14",135.32,135.68,131.46,132.29,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-13",138.01,139.63,134.67,135.45,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-11-12",139.44,141.52,138.69,138.85,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-11-11",137.86,140.01,136.26,139.51,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-11-10",139.91,140.25,135.59,137.76,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-11-07",137.19,140.19,135.91,139.9,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1255,"close":1256},"2025-11-06",139.89,140.42,137.46,137.69,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2025-11-05",140.47,143.37,138.26,140.78,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-11-04",136.75,141.96,135.21,141.36,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-11-03",140.22,140.5,135.12,137.51,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1254},"2025-10-31",136.4,141.27,134.58,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-10-30",136.32,140.2,134.84,137.25,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-10-29",142.03,146.99,134.03,136.13,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-10-28",138,138.24,135.77,136.09,{"symbol":5,"time":1299,"open":1237,"high":1300,"low":1301,"close":1302},"2025-10-27",137.74,134.34,136.73,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-10-24",137.85,138.14,135.86,136.12,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1307},"2025-10-23",140.55,141.25,134.43,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-10-22",143.09,144.91,140.72,141.02,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-10-21",140.14,145,139.74,144.36,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1330,"close":1331},"2025-10-20",138.58,142.31,137.68,140.71,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1160,"close":1336},"2025-10-17",138.73,138.95,138.04,{"symbol":5,"time":1338,"open":1253,"high":1339,"low":1340,"close":1341},"2025-10-16",140.49,135.5,138.1,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-10-15",135.46,137.87,134.78,135.04,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1290,"close":1352},"2025-10-14",134.71,137.48,135.43,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":1358},"2025-10-13",135.56,137.9,135.25,136.18,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-10-10",141.85,142.69,134.2,134.31,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-10-09",144.5,144.88,140.1,141.28,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-10-08",140.64,146.94,139.54,144.78,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1268},"2025-10-07",142.64,144.61,140.29,{"symbol":5,"time":1383,"open":1230,"high":1384,"low":1385,"close":1386},"2025-10-06",145.08,140.04,142.82,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1389,"close":1391},"2025-10-03",141.09,145.21,141.33,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1397},"2025-10-02",138.99,141.6,137.99,140.6,{"symbol":5,"time":1399,"open":1400,"high":1373,"low":1401,"close":1402},"2025-10-01",139.35,136.82,139.24,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1262},"2025-09-30",140,141.2,138.07,{"symbol":5,"time":1409,"open":1410,"high":1148,"low":1411,"close":1412},"2025-09-29",139.64,136.6,141.04,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-09-26",140.62,143.4,133.69,138.59,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-09-25",141.16,142.21,139.66,140.43,{"symbol":5,"time":1426,"open":1427,"high":1422,"low":1427,"close":1428},"2025-09-24",139.07,141.06,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-09-23",139.08,141.62,138.66,139.34,{"symbol":5,"time":1436,"open":1437,"high":1437,"low":1433,"close":1438},"2025-09-22",140.83,138.93,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-09-19",142.85,142.96,140.09,140.84,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-09-18",142.27,144.48,141.12,142.39,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-09-17",146.67,149.88,141.54,141.79,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-09-16",145.8,147.39,144.63,147.02,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1468},"2025-09-15",145.33,147.01,143.81,145.25,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-09-12",149.14,149.39,144.47,144.89,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-09-11",145.73,150.84,145.59,149.4,{"symbol":5,"time":1482,"open":1462,"high":1483,"low":1368,"close":1484},"2025-09-10",148.68,146.31,{"symbol":5,"time":1486,"open":1487,"high":1487,"low":1488,"close":1489},"2025-09-09",150.65,147.74,148.22,{"symbol":5,"time":1491,"open":1142,"high":1492,"low":1493,"close":1494},"2025-09-08",151.29,147.62,151.11,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-09-05",149.27,154.15,148.79,150.71,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1331,"close":1505},"2025-09-04",145.93,148.97,148.81,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},"2025-09-03",149.05,150.54,147.77,148.11,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-09-02",148.65,151.26,148.03,149.9,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-08-29",149.62,151.13,148.2,150.97,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-08-28",154.36,154.4,147.44,149.7,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-08-27",153.81,155.99,152.55,153.82,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1535,"close":1540},"2025-08-26",154.44,156.59,154.48,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-08-25",158.52,158.87,154.69,155.47,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-08-22",150.21,160.06,149.99,159.13,{"symbol":5,"time":1554,"open":1118,"high":1555,"low":1556,"close":1557},"2025-08-21",149.98,147.17,149.75,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-08-20",153.88,154.42,150.13,150.24,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-08-19",151.9,157.63,151.33,154.8,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-08-18",151.32,152.39,149.96,150.46,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1581},"2025-08-15",152.12,153.32,151.02,151.14,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1494},"2025-08-14",151.99,152.72,149.31,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-08-13",149.1,153.55,148.61,153.46,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1598},"2025-08-12",143.49,149.68,143.04,149.23,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-08-11",144.53,146.08,140.91,143.02,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-08-08",145.45,146.69,143.78,144.46,{"symbol":5,"time":1612,"open":1509,"high":1613,"low":1614,"close":1465},"2025-08-07",152.49,144.71,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1620},"2025-08-06",147.27,150.91,146.8,149.93,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-08-05",144.38,147.97,144.08,147.15,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1325},"2025-08-04",142.04,145.15,141.88,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1636,"close":1361},"2025-08-01",148.14,148.16,141.73,{"symbol":5,"time":1638,"open":1499,"high":1639,"low":1640,"close":1641},"2025-07-31",151.53,147.5,149.25,{"symbol":5,"time":1643,"open":1644,"high":1644,"low":1367,"close":1645},"2025-07-30",152.5,146.46,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1651},"2025-07-29",164.32,165.45,161.55,162.12,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1648},"2025-07-28",166.48,167.56,164.16,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-07-25",173.37,174.79,163.78,167.09,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-07-24",166.52,168.07,164.49,167.79,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-07-23",167.76,169,165.84,165.99,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-07-22",164.56,167.3,162.67,166.89,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-07-21",162.82,165.86,162.25,163.25,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-07-18",165.51,165.68,160.45,162.09,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-07-17",161.02,163.89,160.83,162.23,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1697},"2025-07-16",163.68,164.5,159.2,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1708,"close":1709},"2025-07-15",166.64,166.81,161.2,161.35,{"symbol":5,"time":1711,"open":1665,"high":1712,"low":1713,"close":1714},"2025-07-14",167.6,164.48,165.73,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-07-11",169.7,170.53,167.27,167.73,{"symbol":5,"time":1722,"open":974,"high":1723,"low":1724,"close":1725},"2025-07-10",173.26,167.35,171.12,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-07-09",167.5,169.12,166.3,168.01,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1736,"close":1737},"2025-07-08",164.09,169.39,163.86,167.38,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-07-07",169.75,170.67,163.63,164.31,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-07-03",170.51,172.62,169.77,171.03,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2025-07-02",168.64,171.06,166.95,169.85,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-07-01",162.05,172.24,160.57,168.45,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-06-30",163.82,164.45,161.32,162.3,{"symbol":5,"time":1769,"open":1770,"high":1656,"low":1771,"close":1701},"2025-06-27",161.57,161.36,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":1776,"close":1777},"2025-06-26",160.93,162.16,159.93,160.99,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":1552,"close":1782},"2025-06-25",161.88,162.08,160.35,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1788},"2025-06-24",162.22,163.77,161.46,161.97,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1793,"close":1771},"2025-06-23",155.87,161.44,155.05,{"symbol":5,"time":1795,"open":1796,"high":1051,"low":1797,"close":1798},"2025-06-20",157.24,155.55,156.46,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":1804},"2025-06-18",156.82,158.91,155.72,156.03,{"symbol":5,"time":1806,"open":1807,"high":1807,"low":1808,"close":1809},"2025-06-17",160.5,156.06,156.67,{"symbol":5,"time":1811,"open":1708,"high":1812,"low":1813,"close":1072},"2025-06-16",161.4,158.25,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-06-13",160.16,161.99,159.65,160.18,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-06-12",161.48,163.05,159.42,162.41,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1770,"close":1830},"2025-06-11",168.53,170.26,162.11,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-06-10",163.87,168.14,162.93,167.89,{"symbol":5,"time":1838,"open":1839,"high":1696,"low":1824,"close":1840},"2025-06-09",161.11,162.21,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-06-06",162.54,163.32,159.74,160.33,{"symbol":5,"time":1848,"open":1102,"high":1849,"low":1850,"close":1054},"2025-06-05",161.53,157.94,{"symbol":5,"time":1852,"open":1853,"high":1114,"low":1854,"close":1855},"2025-06-04",162.37,160.01,161.49,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-06-03",159.61,163.53,158.28,163.03,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-06-02",161.95,161.96,157.26,160,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-05-30",161.85,162.45,158.96,160.17,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-05-29",163.92,164.08,160.91,162.01,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1775,"close":1884},"2025-05-28",165,165.13,162.43,{"symbol":5,"time":1886,"open":1887,"high":1887,"low":1888,"close":1889},"2025-05-27",164.71,161.07,164.21,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1894,"close":1895},"2025-05-23",159.67,162.65,158.57,161.56,{"symbol":5,"time":1897,"open":1898,"high":1677,"low":1899,"close":1900},"2025-05-22",164.14,162.34,163.6,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1656,"close":1905},"2025-05-21",166.94,168.65,164.19,{"symbol":5,"time":1907,"open":1020,"high":1908,"low":1909,"close":1910},"2025-05-20",171.72,168.81,169.6,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-05-19",168.99,172.39,167.84,171.61,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-05-16",171.19,171.54,168.95,171.28,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-05-15",170.55,171.33,168.8,169.93,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":999},"2025-05-14",170.47,172,168.37,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1002,"close":1938},"2025-05-13",175.96,176.37,171.34,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":974,"close":1943},"2025-05-12",169.86,176.85,176.07,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1860},"2025-05-09",159.75,160.29,157.34,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1953,"close":1954},"2025-05-08",156.1,161.43,155.54,160.12,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1957,"close":1959},"2025-05-07",153.96,156.5,155.59,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1964,"close":1965},"2025-05-06",154,155.64,152.52,153.35,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1808,"close":1970},"2025-05-05",156.89,158.73,156.23,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-05-02",153,160.82,152.25,158.01,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-05-01",152.86,154.19,149.61,150.56,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-04-30",149.15,153.66,146.37,153.28,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2025-04-29",147.96,150.04,146.57,149.65,{"symbol":5,"time":1996,"open":1466,"high":1997,"low":1998,"close":1999},"2025-04-28",149.53,145.79,149,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-04-25",149.28,151.52,144.9,146.74,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":1142,"close":2010},"2025-04-24",151.66,159.18,158.9,{"symbol":5,"time":2012,"open":1108,"high":1836,"low":2013,"close":2014},"2025-04-23",151.6,153.23,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-04-22",150.28,153.17,148.64,152.07,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-04-21",151.47,152.74,147.05,149.87,{"symbol":5,"time":2028,"open":1472,"high":1093,"low":1508,"close":2029},"2025-04-17",153.75,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":2034,"close":2035},"2025-04-16",151.07,151.89,145.9,147.85,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":2023,"close":2040},"2025-04-15",155.3,156.48,152.85,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":2045,"close":2046},"2025-04-14",154.28,155.85,151.95,155.11,{"symbol":5,"time":2048,"open":1093,"high":1093,"low":2049,"close":2050},"2025-04-11",146.14,152.23,{"symbol":5,"time":2052,"open":1865,"high":1865,"low":2050,"close":2053},"2025-04-10",156.75,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":1998,"close":2058},"2025-04-09",146.84,166.21,165.49,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":2063,"close":2064},"2025-04-08",157.41,157.45,146.32,148.34,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":2070},"2025-04-07",152.27,159.86,145.96,151.41,{"symbol":5,"time":2072,"open":2018,"high":2073,"low":2074,"close":2075},"2025-04-04",155.78,147.06,152.06,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2025-04-03",162.53,165.62,153.02,155.75,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":2086,"close":2087},"2025-04-02",164.66,170.58,164.47,170.1,{"symbol":5,"time":2089,"open":2090,"high":974,"low":2091,"close":1662},"2025-04-01",163.67,163.02,{"symbol":5,"time":2093,"open":1758,"high":2094,"low":1758,"close":1649},"2025-03-31",166.62,{"symbol":5,"time":2096,"open":2097,"high":1928,"low":2098,"close":2099},"2025-03-28",169.61,164.72,164.85,{"symbol":5,"time":2101,"open":2102,"high":1920,"low":2103,"close":2104},"2025-03-27",168.77,168.36,170.23,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":2110},"2025-03-26",167.55,169.48,166.92,168.67,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":1662,"close":1712},"2025-03-25",170.12,170.72,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-03-24",167.61,170.66,167.48,170.05,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-03-21",158.31,165.37,157.67,165.22,{"symbol":5,"time":2128,"open":1878,"high":2129,"low":2130,"close":2131},"2025-03-20",163.41,160.37,161.13,{"symbol":5,"time":2133,"open":1692,"high":2134,"low":2135,"close":2136},"2025-03-19",163.42,159.5,162.44,{"symbol":5,"time":2138,"open":2139,"high":2140,"low":2141,"close":1781},"2025-03-18",165.34,166.37,160.49,{"symbol":5,"time":2143,"open":2144,"high":1662,"low":2145,"close":2146},"2025-03-17",161.01,159.11,166.12,{"symbol":5,"time":2148,"open":2149,"high":2150,"low":2151,"close":2152},"2025-03-14",163.95,164.46,161.76,162.5,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":2157,"close":2158},"2025-03-13",165.77,167.05,159.35,162.98,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2163,"close":2164},"2025-03-12",169.05,169.84,164.06,164.54,{"symbol":5,"time":2166,"open":954,"high":2167,"low":2168,"close":2169},"2025-03-11",177.76,166.42,167.03,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-03-10",178.48,181.76,177.24,177.97,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-03-07",177.58,181.47,176.64,179.55,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":973,"close":2178},"2025-03-06",175.94,178.71,{"symbol":5,"time":2187,"open":2188,"high":2189,"low":2190,"close":2191},"2025-03-05",175.42,176.86,171.7,176.52,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2196,"close":2197},"2025-03-04",170.64,177.3,165.82,175,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2025-03-03",178.18,178.77,171.44,172.28,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2025-02-28",175.9,179.12,175.19,176.5,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2215},"2025-02-27",175.91,178.19,174.07,174.77,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2221},"2025-02-26",179.4,181.28,175.52,175.69,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2025-02-25",180.71,182.73,178.05,179.88,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2025-02-24",184.84,185.41,181.48,181.97,{"symbol":5,"time":2235,"open":2236,"high":2236,"low":975,"close":2237},"2025-02-21",197.23,180.4,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-02-20",204.16,204.86,196.23,197.25,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":129,"close":2248},"2025-02-19",207.33,208.51,205.11,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2253,"close":2254},"2025-02-18",207.57,209.61,206.36,209.29,{"symbol":5,"time":2256,"open":2257,"high":2258,"low":2259,"close":2260},"2025-02-14",207,209.49,206.01,206.34,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":2265,"close":2266},"2025-02-13",204,206.68,202.59,206.39,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2271,"close":2272},"2025-02-12",201.33,203.98,198.68,203.02,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":2277,"close":2278},"2025-02-11",200.04,206.49,199.98,205.77,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":674,"close":2283},"2025-02-10",199.28,201.98,201.78,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":2289},"2025-02-07",196.45,198.03,193.62,197.2,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2294,"close":2295},"2025-02-06",194.36,201.09,193.78,195.88,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2300,"close":2301},"2025-02-05",195.87,199.29,192.65,193.65,{"symbol":5,"time":2303,"open":2304,"high":732,"low":2305,"close":2306},"2025-02-04",181.1,181.06,183.66,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2025-02-03",188.13,189.01,181.98,182.05,{"symbol":5,"time":2314,"open":2315,"high":700,"low":2316,"close":2317},"2025-01-31",186.78,184.37,185.61,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2322,"close":2315},"2025-01-30",184.54,187.23,183.19,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":2327,"close":2328},"2025-01-29",190.01,190.69,185.58,185.84,{"symbol":5,"time":2330,"open":2331,"high":770,"low":2332,"close":560},"2025-01-28",194.24,189.67,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":2335,"close":2337},"2025-01-27",189.42,195.73,194.71,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":723,"close":2342},"2025-01-24",190.02,192.05,190.81,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":2348},"2025-01-23",192.03,192.6,190.2,191.54,{"symbol":5,"time":2350,"open":2347,"high":2351,"low":2352,"close":2353},"2025-01-22",191.4,188.64,188.79,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":2358,"close":2359},"2025-01-21",191.52,191.65,188.88,190.43,{"symbol":5,"time":2361,"open":2362,"high":2362,"low":2363,"close":2364},"2025-01-17",191.26,186.46,189.55,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":2369,"close":2370},"2025-01-16",186.7,190.55,185.35,189.92,{"symbol":5,"time":2372,"open":868,"high":2373,"low":2374,"close":2375},"2025-01-15",189.9,186.04,186.86,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":2380,"close":2381},"2025-01-14",181.57,183.86,181.07,183.62,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":2384,"close":2386},"2025-01-13",175.34,180.83,180.67,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2025-01-10",176.89,177.9,175.27,176.41,{"symbol":5,"time":2394,"open":36,"high":2395,"low":2396,"close":40},"2025-01-08",181.83,178.87,{"symbol":5,"time":2398,"open":2399,"high":2399,"low":985,"close":2400},"2025-01-07",182.34,180.64,{"symbol":5,"time":2402,"open":2403,"high":915,"low":2404,"close":2405},"2025-01-06",181.39,181.11,182.67,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2025-01-03",177.38,181.31,176.59,180.91,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":2416,"close":2417},"2025-01-02",178.93,180.41,174.85,175.73,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":2423},"2024-12-31",178.16,179.48,176.34,176.4,{"symbol":5,"time":2425,"open":2426,"high":2427,"low":2428,"close":2429},"2024-12-30",179.3,179.43,174.8,177.28,{"symbol":5,"time":2431,"open":2432,"high":729,"low":2433,"close":2434},"2024-12-27",178.96,177.84,180.23,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2427,"close":2439},"2024-12-26",180.1,182.83,181.44,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":2378},"2024-12-24",179.71,182.07,179,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2449,"close":2450},"2024-12-23",180.82,182,179.35,180.16,{"symbol":5,"time":2452,"open":707,"high":707,"low":2453,"close":2454},"2024-12-20",176.03,181.37,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2459,"close":2460},"2024-12-19",193.2,194.33,187.64,187.74,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":2465,"close":2466},"2024-12-18",197.77,199.9,191.42,191.77,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2471,"close":2472},"2024-12-17",197.7,199.84,196.84,198.98,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2478},"2024-12-16",200.08,200.38,197.39,198.89,{"symbol":5,"time":2480,"open":2481,"high":133,"low":2482,"close":2483},"2024-12-13",202.29,200.58,200.69,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":542,"close":2488},"2024-12-12",204.45,204.58,203.04,{"symbol":5,"time":2490,"open":2491,"high":2260,"low":2492,"close":2493},"2024-12-11",205.62,203.36,204.81,{"symbol":5,"time":2495,"open":2240,"high":2496,"low":2497,"close":2498},"2024-12-10",206.86,200.48,205.09,{"symbol":5,"time":2500,"open":543,"high":2501,"low":2502,"close":2503},"2024-12-09",205.1,202.85,203.93,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2024-12-06",204.77,206.62,202.88,203,{"symbol":5,"time":2511,"open":2512,"high":172,"low":2513,"close":2514},"2024-12-05",209.78,202.49,202.97,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":174,"close":2519},"2024-12-04",215.35,218.01,211.03,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2524,"close":2525},"2024-12-03",222.13,222.99,217.42,218.59,{"symbol":5,"time":2527,"open":2528,"high":2528,"low":2529,"close":2530},"2024-12-02",226.43,223.56,224.85,{"symbol":5,"time":2532,"open":2533,"high":610,"low":2534,"close":2535},"2024-11-29",226.05,224.02,225.14,{"symbol":5,"time":2537,"open":610,"high":2538,"low":2539,"close":2540},"2024-11-27",228.72,222.33,224.11,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2546},"2024-11-26",223.39,226.21,221.83,225.97,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":469,"close":2551},"2024-11-25",222.64,227.44,225.11,{"symbol":5,"time":2553,"open":316,"high":2554,"low":2555,"close":2556},"2024-11-22",221.71,218.03,220.25,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":2561,"close":2562},"2024-11-21",216.2,219.78,214.12,218.39,{"symbol":5,"time":2564,"open":2565,"high":571,"low":2566,"close":2567},"2024-11-20",210.95,210.36,214.33,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2572,"close":2573},"2024-11-19",211.46,213.56,211.15,211.8,{"symbol":5,"time":2575,"open":2576,"high":360,"low":2577,"close":2578},"2024-11-18",218.95,213.91,213.99,{"symbol":5,"time":2580,"open":2581,"high":2581,"low":2582,"close":2583},"2024-11-15",223.15,215.08,215.57,{"symbol":5,"time":2585,"open":2586,"high":239,"low":2587,"close":2588},"2024-11-14",225.41,222.5,223.43,{"symbol":5,"time":2590,"open":2591,"high":2550,"low":2592,"close":2593},"2024-11-13",227.14,223.35,225.6,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2598,"close":2599},"2024-11-12",230.34,231.24,226.06,226.32,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2605},"2024-11-11",228.08,233.26,227.93,231.84,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2610,"close":2611},"2024-11-08",222.14,226.4,220.56,226.11,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2617},"2024-11-07",230.18,230.92,222.31,222.91,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2614},"2024-11-06",216.96,231.36,215.76,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":810,"close":2627},"2024-11-05",204.25,207.17,207.01,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2630,"close":2632},"2024-11-04",200.6,205.34,203.99,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2635,"close":94},"2024-11-01",200.31,203.03,{"symbol":5,"time":2638,"open":2639,"high":2640,"low":2641,"close":2642},"2024-10-31",202.96,204.53,201.24,201.32,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2645,"close":2647},"2024-10-30",201.5,208.82,203.82,{"symbol":5,"time":2649,"open":94,"high":2492,"low":2650,"close":2651},"2024-10-29",198.85,201.31,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2656,"close":2657},"2024-10-28",199.39,201.08,197.82,200.88,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2663},"2024-10-25",194.35,199.32,193.36,197.79,{"symbol":5,"time":2665,"open":2347,"high":2666,"low":2667,"close":2668},"2024-10-24",193.09,188.82,191.81,{"symbol":5,"time":2670,"open":2671,"high":674,"low":711,"close":2672},"2024-10-23",193.79,188.67,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2678},"2024-10-22",196.69,200.94,195,199.55,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-10-21",197.37,198.49,196.1,198.05,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":2690},"2024-10-18",201.52,201.97,198.13,199.54,{"symbol":5,"time":2692,"open":817,"high":817,"low":2693,"close":2687},"2024-10-17",200.34,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":515,"close":2698},"2024-10-16",204.63,208.6,203.49,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2657,"close":2703},"2024-10-15",202.52,204.11,201.46,{"symbol":5,"time":2705,"open":2706,"high":2701,"low":2707,"close":2708},"2024-10-14",198.52,197.87,202.45,{"symbol":5,"time":2710,"open":527,"high":2497,"low":527,"close":2711},"2024-10-11",199.58,{"symbol":5,"time":2713,"open":888,"high":2714,"low":2715,"close":2716},"2024-10-10",194.8,191.64,194.59,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2721,"close":2722},"2024-10-09",192.19,195.19,191.85,194.44,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":2727,"close":2728},"2024-10-08",189.07,192.44,188.24,192.16,{"symbol":5,"time":2730,"open":2731,"high":2731,"low":2732,"close":2733},"2024-10-07",189.82,185.37,188.58,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2738,"close":2739},"2024-10-04",194.79,195.99,190.4,191.86,{"symbol":5,"time":2741,"open":2742,"high":2743,"low":2744,"close":2745},"2024-10-03",191.5,192.8,190.06,190.93,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":2751},"2024-10-02",194.81,195.96,193.07,193.5,{"symbol":5,"time":2753,"open":2754,"high":2754,"low":2755,"close":2756},"2024-10-01",197.31,192.27,194.75,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":2762},"2024-09-30",196.6,200.29,195.52,198.64,{"symbol":5,"time":2764,"open":536,"high":2765,"low":2766,"close":2767},"2024-09-27",200.9,195.82,196.71,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2772,"close":681},"2024-09-26",201.7,203.08,193.91,{"symbol":5,"time":2774,"open":2775,"high":2625,"low":2776,"close":2777},"2024-09-25",199.94,198.28,199.46,{"symbol":5,"time":2779,"open":2780,"high":2775,"low":2781,"close":835},"2024-09-24",198.19,197.1,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":843,"close":2786},"2024-09-23",195.56,196.27,196.17,{"symbol":5,"time":2788,"open":2789,"high":2789,"low":2790,"close":790},"2024-09-20",202.26,192.62,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2795,"close":136},"2024-09-19",202.21,206.54,201.96,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":2800,"close":2801},"2024-09-18",196.09,201.19,194.43,196.75,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2804,"close":2806},"2024-09-17",192.54,197.19,194.66,{"symbol":5,"time":2808,"open":2294,"high":859,"low":2809,"close":2810},"2024-09-16",190.34,191.92,{"symbol":5,"time":2812,"open":2813,"high":532,"low":2814,"close":2815},"2024-09-13",190.98,190.08,192.61,{"symbol":5,"time":2817,"open":76,"high":2818,"low":2819,"close":2362},"2024-09-12",191.69,187.34,{"symbol":5,"time":2821,"open":2822,"high":2368,"low":2823,"close":2824},"2024-09-11",190.49,182.8,188.85,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2829,"close":2830},"2024-09-10",190.28,191.72,188.28,191.16,{"symbol":5,"time":2832,"open":64,"high":2833,"low":2834,"close":2835},"2024-09-09",190.99,185.77,189.78,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-09-06",186.29,187.42,182.86,184.82,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2847},"2024-09-05",187.21,187.78,179.82,186.06,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2852,"close":2853},"2024-09-04",198.14,199.4,194.3,195.64,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2858,"close":2859},"2024-09-03",191.57,196.38,189.96,194.78,{"symbol":5,"time":2861,"open":2341,"high":2862,"low":2863,"close":2743},"2024-08-30",193.1,188.6,{"symbol":5,"time":2865,"open":2677,"high":2866,"low":529,"close":2867},"2024-08-29",195.63,192.12,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":882},"2024-08-28",192.84,195.43,192.08,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2348,"close":2877},"2024-08-27",198.08,198.97,192.86,{"symbol":5,"time":2879,"open":2240,"high":2498,"low":2880,"close":2881},"2024-08-26",198.71,199.12,{"symbol":5,"time":2883,"open":2884,"high":2506,"low":2885,"close":2886},"2024-08-23",201.87,201.03,203.77,{"symbol":5,"time":2888,"open":515,"high":2248,"low":2889,"close":2765},"2024-08-22",199.7,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":123,"close":2894},"2024-08-21",200.59,203.22,202.9,{"symbol":5,"time":2896,"open":875,"high":2795,"low":2897,"close":2898},"2024-08-20",198.53,198.75,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2903,"close":2904},"2024-08-19",200.17,200.92,198.3,200.16,{"symbol":5,"time":2906,"open":2859,"high":2907,"low":2859,"close":2901},"2024-08-16",200.49,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":670,"close":2912},"2024-08-15",197.62,201.56,197.14,{"symbol":5,"time":2914,"open":779,"high":2915,"low":858,"close":2916},"2024-08-14",197.78,193,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":2921,"close":779},"2024-08-13",191.2,195.29,190.85,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2926,"close":2927},"2024-08-12",193.37,193.84,189.21,190.62,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2932,"close":2933},"2024-08-09",196.02,197.47,190.79,193.23,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":2938,"close":527},"2024-08-08",195.71,197.88,192.7,{"symbol":5,"time":2940,"open":825,"high":2941,"low":2942,"close":2943},"2024-08-07",199.23,193.12,193.15,{"symbol":5,"time":2945,"open":2677,"high":2946,"low":2947,"close":117},"2024-08-06",202.65,194.5,{"symbol":5,"time":2949,"open":2950,"high":825,"low":2951,"close":2952},"2024-08-05",190.66,187,194.26,{"symbol":5,"time":2954,"open":2955,"high":881,"low":2956,"close":533},"2024-08-02",199.37,191.1,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2961,"close":2962},"2024-08-01",210.71,216.54,202.57,203.2,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":641,"close":663},"2024-07-31",206.19,214.23,{"symbol":5,"time":2968,"open":2969,"high":147,"low":2969,"close":2970},"2024-07-30",203.29,205.03,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2907,"close":2645},"2024-07-29",203.61,206.8,{"symbol":5,"time":2976,"open":881,"high":577,"low":812,"close":2977},"2024-07-26",202.93,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2980,"close":2982},"2024-07-25",194.65,210.52,205.7,{"symbol":5,"time":2984,"open":2912,"high":2985,"low":2840,"close":2986},"2024-07-24",200.56,194.62,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2989},"2024-07-23",193.85,196.15,192.66,{"symbol":5,"time":2993,"open":2994,"high":2299,"low":778,"close":2995},"2024-07-22",197.59,195.31,{"symbol":5,"time":2997,"open":2336,"high":2998,"low":2999,"close":3000},"2024-07-19",197.38,193.61,195.47,{"symbol":5,"time":3002,"open":2271,"high":2275,"low":3003,"close":3004},"2024-07-18",193.89,195.46,{"symbol":5,"time":3006,"open":3007,"high":3008,"low":3009,"close":2271},"2024-07-17",202.06,204.35,198.67,{"symbol":5,"time":3011,"open":3012,"high":3013,"low":3012,"close":3014},"2024-07-16",195.77,204.12,203.84,{"symbol":5,"time":3016,"open":3017,"high":2463,"low":3018,"close":3019},"2024-07-15",190.36,190,195.25,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":3022,"close":3024},"2024-07-12",187.46,193.57,190.22,{"symbol":5,"time":3026,"open":3027,"high":726,"low":3028,"close":3029},"2024-07-11",183.17,182.64,186.76,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":2433,"close":3034},"2024-07-10",179.03,182.32,182.12,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3039,"close":3040},"2024-07-09",181.32,181.5,177.42,178.41,{"symbol":5,"time":3042,"open":3043,"high":3044,"low":3045,"close":2305},"2024-07-08",182.17,183.1,177.99,{"symbol":5,"time":3047,"open":2312,"high":3048,"low":3049,"close":3050},"2024-07-05",183.68,180.87,182.77,{"symbol":5,"time":3052,"open":2840,"high":3053,"low":3054,"close":3055},"2024-07-03",184.21,181.26,181.87,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":3060,"close":3043},"2024-07-02",179.06,182.69,178.3,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":981,"close":3065},"2024-07-01",176.16,180.59,178.7,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3070,"close":3071},"2024-06-28",176,178.42,174.97,176.6,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":3076,"close":3077},"2024-06-27",175.92,177.2,173.65,174.37,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":3082,"close":3083},"2024-06-26",175.61,178.62,174.98,176.04,{"symbol":5,"time":3085,"open":3086,"high":3087,"low":3088,"close":2416},"2024-06-25",173.77,175.72,172.45,{"symbol":5,"time":3090,"open":3091,"high":3092,"low":3093,"close":1943},"2024-06-24",174.89,178.84,174.05,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":3098,"close":3091},"2024-06-21",175.88,176.48,173.11,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":3103,"close":3104},"2024-06-20",174.22,176.81,173.31,174.65,{"symbol":5,"time":3106,"open":948,"high":3107,"low":3108,"close":925},"2024-06-18",174.69,172.02,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3113,"close":986},"2024-06-17",171.48,174.11,170.93,{"symbol":5,"time":3115,"open":3116,"high":996,"low":3117,"close":3118},"2024-06-14",171.55,166.83,172.74,{"symbol":5,"time":3120,"open":3121,"high":1008,"low":3122,"close":3123},"2024-06-13",173.62,169.82,172.91,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":1660},"2024-06-12",174.76,178.35,173.89,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3133,"close":3134},"2024-06-11",170.01,174.13,168.78,173.91,{"symbol":5,"time":3136,"open":3137,"high":3138,"low":3139,"close":1725},"2024-06-10",167.71,171.97,167.22,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":3144,"close":1828},"2024-06-07",168.16,170.25,165.89,{"symbol":5,"time":3146,"open":1725,"high":3147,"low":2058,"close":2162},"2024-06-06",171.29,{"symbol":5,"time":3149,"open":3150,"high":2178,"low":3150,"close":3151},"2024-06-05",172.67,175.7,{"symbol":5,"time":3153,"open":3154,"high":2448,"low":3155,"close":3156},"2024-06-04",177.1,171.96,172.14,{"symbol":5,"time":3158,"open":3159,"high":3045,"low":3160,"close":3161},"2024-06-03",176.53,168.25,169.33,{"symbol":5,"time":3163,"open":21,"high":3164,"low":3165,"close":3166},"2024-05-31",175.41,171.99,175.25,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-05-30",170.91,174.08,170.57,173.04,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3177,"close":3178},"2024-05-29",171.22,173.1,170.56,171.3,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3183,"close":3103},"2024-05-28",171.95,173.75,170.34,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":3189},"2024-05-24",172.33,173.96,170.96,173.06,{"symbol":5,"time":3191,"open":3192,"high":3192,"low":3193,"close":3194},"2024-05-23",172.49,169.76,171.57,{"symbol":5,"time":3196,"open":2197,"high":943,"low":3197,"close":3192},"2024-05-22",172.25,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":3202,"close":3203},"2024-05-21",178.85,179.17,174.71,175.46,{"symbol":5,"time":3205,"open":3206,"high":3206,"low":3207,"close":3208},"2024-05-20",183,178.69,178.97,{"symbol":5,"time":3210,"open":3043,"high":3211,"low":3212,"close":3213},"2024-05-17",184.93,181.19,183.07,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3049,"close":3043},"2024-05-16",183.3,184.32,{"symbol":5,"time":3219,"open":876,"high":79,"low":3220,"close":732},"2024-05-15",182.37,{"symbol":5,"time":3222,"open":3223,"high":3224,"low":3225,"close":3226},"2024-05-14",184.35,185.96,180.42,181.94,{"symbol":5,"time":3228,"open":3229,"high":3230,"low":3055,"close":3231},"2024-05-13",185.3,185.91,182.02,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3234,"close":3236},"2024-05-10",183.41,186.65,185.04,{"symbol":5,"time":3238,"open":2448,"high":3239,"low":3240,"close":3241},"2024-05-09",187.37,181.92,183.16,{"symbol":5,"time":3243,"open":3244,"high":3245,"low":3246,"close":3247},"2024-05-08",186,186.79,181.68,181.7,{"symbol":5,"time":3249,"open":2378,"high":3250,"low":3212,"close":3251},"2024-05-07",185.6,184.79,{"symbol":5,"time":3253,"open":3254,"high":2834,"low":3255,"close":3256},"2024-05-06",185.32,179.77,180.18,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":772},"2024-05-03",185.05,189.6,184.33,{"symbol":5,"time":3263,"open":3264,"high":3265,"low":3266,"close":3267},"2024-05-02",184.25,185.26,181.79,183.4,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":3272,"close":3273},"2024-05-01",180.25,186.19,179.2,182.49,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":748},"2024-04-30",183.48,184.7,180.81,{"symbol":5,"time":3280,"open":3281,"high":3282,"low":3283,"close":3284},"2024-04-29",183.37,186.98,180.72,184.24,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":3289,"close":3290},"2024-04-26",184.26,191.49,181.3,182.42,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":3295,"close":3296},"2024-04-25",196.76,198.78,192.3,196.66,{"symbol":5,"time":3298,"open":147,"high":3299,"low":3300,"close":3301},"2024-04-24",216.94,188.99,195.06,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3304,"close":378},"2024-04-23",210.99,220.32,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":658},"2024-04-22",213.75,215.05,208.61,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":2646,"close":3315},"2024-04-19",209.87,212.86,211.82,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":3320,"close":3321},"2024-04-18",213.29,213.63,207.67,207.82,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":3326,"close":3327},"2024-04-17",212.32,217.94,207.12,210.81,{"symbol":5,"time":3329,"open":3330,"high":3331,"low":3332,"close":3333},"2024-04-16",219.95,221.47,218.18,220.48,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":351,"close":3330},"2024-04-15",224.76,225.78,{"symbol":5,"time":3339,"open":3340,"high":799,"low":3340,"close":3341},"2024-04-12",216.71,221.13,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":3346,"close":3347},"2024-04-11",214.75,220.94,213.54,219.79,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2024-04-10",218.5,219.2,214.02,215.04,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":615,"close":3358},"2024-04-09",224.69,224.71,222.52,{"symbol":5,"time":3360,"open":3361,"high":3362,"low":3363,"close":3356},"2024-04-08",225.77,227.8,224.5,{"symbol":5,"time":3365,"open":322,"high":3366,"low":3367,"close":3368},"2024-04-05",224.99,219.64,224.57,{"symbol":5,"time":3370,"open":3371,"high":3372,"low":3373,"close":3374},"2024-04-04",221.38,224.8,216.58,218.06,{"symbol":5,"time":3376,"open":3373,"high":2522,"low":3373,"close":3377},"2024-04-03",219.84,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3382,"close":3383},"2024-04-02",216.63,217.48,213.9,216.57,{"symbol":5,"time":3385,"open":3386,"high":334,"low":3373,"close":3387},"2024-04-01",219.58,218.12,{"symbol":5,"time":3389,"open":3390,"high":3391,"low":3392,"close":588},"2024-03-28",216.05,220.71,213.21,{"symbol":5,"time":3394,"open":3395,"high":3396,"low":3397,"close":3398},"2024-03-27",219.13,219.66,211.88,213.98,{"symbol":5,"time":3400,"open":3401,"high":179,"low":3402,"close":3403},"2024-03-26",218.32,216.13,216.66,{"symbol":5,"time":3405,"open":202,"high":3305,"low":3406,"close":3407},"2024-03-25",216.3,217.52,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3412,"close":3413},"2024-03-22",222.41,222.45,218.83,220.54,{"symbol":5,"time":3415,"open":606,"high":3416,"low":606,"close":3410},"2024-03-21",223.61,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":2565,"close":3421},"2024-03-20",211.16,217.22,217.13,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3426,"close":3427},"2024-03-19",208.38,212.48,208.33,212.04,{"symbol":5,"time":3429,"open":3430,"high":630,"low":3431,"close":3432},"2024-03-18",213.01,209.16,209.37,{"symbol":5,"time":3434,"open":340,"high":3435,"low":3436,"close":3437},"2024-03-15",214.34,210.13,210.55,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":214,"close":3318},"2024-03-14",218.55,218.68,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2024-03-13",220.92,221.67,216.49,216.91,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":3453},"2024-03-12",215.7,221.45,215.5,220.52,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":324},"2024-03-11",215.48,217.18,213.84,{"symbol":5,"time":3460,"open":3461,"high":3411,"low":3352,"close":3462},"2024-03-08",221.66,214.15,{"symbol":5,"time":3464,"open":202,"high":3465,"low":3466,"close":3467},"2024-03-07",223.29,219.8,221.54,{"symbol":5,"time":3469,"open":3470,"high":3471,"low":3472,"close":3473},"2024-03-06",214.51,219.89,214.1,217.73,{"symbol":5,"time":3475,"open":334,"high":3476,"low":3477,"close":3353},"2024-03-05",222.97,212.29,{"symbol":5,"time":3479,"open":3480,"high":3481,"low":3482,"close":3483},"2024-03-04",223.72,226.17,222.57,223.12,{"symbol":5,"time":3485,"open":3486,"high":3487,"low":3488,"close":2608},"2024-03-01",221.78,223.69,219.5,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":3493,"close":3494},"2024-02-29",218.69,221.96,217.07,221.24,{"symbol":5,"time":3496,"open":3473,"high":3497,"low":3498,"close":3499},"2024-02-28",219.26,215.79,216.45,{"symbol":5,"time":3501,"open":2587,"high":2588,"low":3502,"close":589},"2024-02-27",218.38,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3507,"close":3508},"2024-02-26",219.33,223.65,219.01,222.95,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3513,"close":3514},"2024-02-23",220.1,222.7,218.89,220.11,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3519,"close":3520},"2024-02-22",214.95,218.73,214.39,218.47,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3525,"close":3526},"2024-02-21",210.69,212.76,208.76,212.21,{"symbol":5,"time":3528,"open":3529,"high":3530,"low":481,"close":3531},"2024-02-20",211.19,211.94,209.71,{"symbol":5,"time":3533,"open":3534,"high":3535,"low":658,"close":3536},"2024-02-16",215.27,217.23,211.73,{"symbol":5,"time":3538,"open":3539,"high":3540,"low":3541,"close":3542},"2024-02-15",217.05,217.46,212.52,216.16,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3547,"close":2583},"2024-02-14",212.5,216.38,211.98,{"symbol":5,"time":3549,"open":3550,"high":173,"low":3551,"close":3552},"2024-02-13",210.22,209.42,211.97,{"symbol":5,"time":3554,"open":3535,"high":3440,"low":3555,"close":3556},"2024-02-12",213.83,214.55,{"symbol":5,"time":3558,"open":3559,"high":3559,"low":3435,"close":3560},"2024-02-09",218.94,217.66,{"symbol":5,"time":3562,"open":3563,"high":3564,"low":3565,"close":367},"2024-02-08",215.67,218.66,214.3,{"symbol":5,"time":3567,"open":3452,"high":3568,"low":3569,"close":3570},"2024-02-07",224.23,215.29,216.23,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":639,"close":3575},"2024-02-06",208.5,213.82,212.77,{"symbol":5,"time":3577,"open":3578,"high":3579,"low":849,"close":3580},"2024-02-05",204.3,207.78,207.22,{"symbol":5,"time":3582,"open":2336,"high":3583,"low":2870,"close":3008},"2024-02-02",205.48,{"symbol":5,"time":3585,"open":3586,"high":3587,"low":3588,"close":2683},"2024-02-01",192.79,196.8,188.09,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":2325,"close":3593},"2024-01-31",202.86,206.28,195.51,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":2857,"close":3598},"2024-01-30",196.4,199.81,197.94,{"symbol":5,"time":3600,"open":3601,"high":3602,"low":3603,"close":3604},"2024-01-29",194.96,198.73,194.13,198.62,{"symbol":5,"time":3606,"open":3607,"high":3608,"low":883,"close":816},"2024-01-26",198.8,199.5,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":2936,"close":544},"2024-01-25",197.84,199.71,{"symbol":5,"time":3614,"open":3615,"high":3616,"low":3617,"close":3618},"2024-01-24",199.1,199.21,195.66,195.84,{"symbol":5,"time":3620,"open":3621,"high":2946,"low":3622,"close":3623},"2024-01-23",201.07,196.61,197.12,{"symbol":5,"time":3625,"open":3626,"high":94,"low":3627,"close":3628},"2024-01-22",195.23,194.98,200.86,{"symbol":5,"time":3630,"open":3631,"high":3632,"low":3633,"close":2288},"2024-01-19",191.66,194.37,190.41,{"symbol":5,"time":3635,"open":3636,"high":3637,"low":3638,"close":2919},"2024-01-18",189.5,191.96,188.75,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":700},"2024-01-17",189.38,189.54,187.19,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3648,"close":2351},"2024-01-16",193.64,194.04,190.13,{"symbol":5,"time":3650,"open":3651,"high":3651,"low":3652,"close":2722},"2024-01-12",195.68,191.55,{"symbol":5,"time":3654,"open":3655,"high":112,"low":3656,"close":3657},"2024-01-11",196.07,191.84,194.42,{"symbol":5,"time":3659,"open":2852,"high":3660,"low":3661,"close":3593},"2024-01-10",195.6,191.46,{"symbol":5,"time":3663,"open":883,"high":2681,"low":3664,"close":3665},"2024-01-09",193.01,195.38,{"symbol":5,"time":3667,"open":3668,"high":3669,"low":3670,"close":3671},"2024-01-08",193.72,196.77,192.41,196.36,{"symbol":5,"time":3673,"open":2716,"high":2806,"low":3674,"close":3675},"2024-01-05",191.24,191.88,{"symbol":5,"time":3677,"open":2726,"high":3678,"low":2325,"close":3679},"2024-01-04",195.09,194.63,{"symbol":5,"time":3681,"open":2767,"high":3682,"low":3683,"close":3684},"2024-01-03",197,192.11,192.56,{"symbol":5,"time":3686,"open":3687,"high":3688,"low":3689,"close":3690},"2024-01-02",201.66,203.52,197.11,198.87,{"symbol":5,"time":3692,"open":3693,"high":3694,"low":3695,"close":3696},"2023-12-29",205,206.55,201.81,202.66,{"symbol":5,"time":3698,"open":807,"high":3699,"low":3700,"close":3701},"2023-12-28",208.05,204.22,205.53,{"symbol":5,"time":3703,"open":3704,"high":3705,"low":641,"close":2974},"2023-12-27",208.41,209.47,{"symbol":5,"time":3707,"open":3708,"high":3709,"low":3710,"close":147},"2023-12-26",207.09,208.98,206.67,{"symbol":5,"time":3712,"open":3713,"high":488,"low":3578,"close":2276},"2023-12-22",206.35,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":2645,"close":3718},"2023-12-21",202.7,205.45,204.61,{"symbol":5,"time":3720,"open":2903,"high":3721,"low":3722,"close":3723},"2023-12-20",207.98,197.57,201.01,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3726,"close":3728},"2023-12-19",197.34,202.11,200.54,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":2716,"close":3733},"2023-12-18",198.54,200.01,196.54,{"symbol":5,"time":3735,"open":3736,"high":3737,"low":3736,"close":3738},"2023-12-15",191.99,199.03,196.52,{"symbol":5,"time":3740,"open":3741,"high":3742,"low":3648,"close":2362},"2023-12-14",193.31,194.87,{"symbol":5,"time":3744,"open":3745,"high":3746,"low":3747,"close":2345},"2023-12-13",191.18,192.04,187.43,{"symbol":5,"time":3749,"open":3750,"high":3751,"low":2310,"close":529},"2023-12-12",190.07,192.34,{"symbol":5,"time":3753,"open":3754,"high":2356,"low":73,"close":3755},"2023-12-11",188.43,189.44,{"symbol":5,"time":3757,"open":3758,"high":3759,"low":3760,"close":3761},"2023-12-08",186.9,190.27,184.51,184.73,{"symbol":5,"time":3763,"open":3764,"high":3765,"low":3766,"close":3767},"2023-12-07",186.55,187.8,183.52,187.5,{"symbol":5,"time":3769,"open":3770,"high":3771,"low":3265,"close":3772},"2023-12-06",197.46,198.24,186.45,{"symbol":5,"time":3774,"open":3775,"high":3687,"low":2912,"close":3776},"2023-12-05",200.12,197.4,{"symbol":5,"time":3778,"open":124,"high":2973,"low":3779,"close":3780},"2023-12-04",199.2,201.95,{"symbol":5,"time":3782,"open":3783,"high":2503,"low":3784,"close":847},"2023-12-01",194.02,193.11,{"symbol":5,"time":3786,"open":3787,"high":894,"low":3788,"close":3789},"2023-11-30",192.13,188.45,194.53,{"symbol":5,"time":3791,"open":2292,"high":3792,"low":3793,"close":3637},"2023-11-29",196.5,191.07,{"symbol":5,"time":3795,"open":2876,"high":2876,"low":2325,"close":3796},"2023-11-28",193.69,{"symbol":5,"time":3798,"open":3779,"high":3799,"low":3800,"close":3801},"2023-11-27",200.35,196.06,199.33,{"symbol":5,"time":3803,"open":900,"high":502,"low":841,"close":3804},"2023-11-24",202.16,{"symbol":5,"time":3806,"open":669,"high":3807,"low":3808,"close":3809},"2023-11-22",205.72,201.58,201.88,{"symbol":5,"time":3811,"open":3812,"high":515,"low":3813,"close":675},"2023-11-21",201.15,200.21,{"symbol":5,"time":3815,"open":3816,"high":3809,"low":3817,"close":3818},"2023-11-20",200.09,198.94,201.13,{"symbol":5,"time":3820,"open":3821,"high":2651,"low":3817,"close":3822},"2023-11-17",200.71,199.95,{"symbol":5,"time":3824,"open":3825,"high":515,"low":2754,"close":3826},"2023-11-16",202.02,198.9,{"symbol":5,"time":3828,"open":2962,"high":3829,"low":2655,"close":3830},"2023-11-15",205.66,201.37,{"symbol":5,"time":3832,"open":3690,"high":3833,"low":3834,"close":537},"2023-11-14",203.62,198.41,{"symbol":5,"time":3836,"open":3837,"high":3838,"low":2924,"close":3593},"2023-11-13",195.5,196.22,{"symbol":5,"time":3840,"open":2952,"high":3841,"low":3842,"close":538},"2023-11-10",196.63,192.69,{"symbol":5,"time":3844,"open":3669,"high":2910,"low":3845,"close":2743},"2023-11-09",190.12,{"symbol":5,"time":3847,"open":3848,"high":96,"low":3849,"close":3850},"2023-11-08",198.15,194.72,195.07,{"symbol":5,"time":3852,"open":3853,"high":2892,"low":818,"close":3854},"2023-11-07",195.74,198.18,{"symbol":5,"time":3856,"open":3857,"high":3858,"low":3670,"close":3859},"2023-11-06",195.91,197.07,197.02,{"symbol":5,"time":3861,"open":3671,"high":3862,"low":3863,"close":2786},"2023-11-03",197.64,194.4,{"symbol":5,"time":3865,"open":3866,"high":3867,"low":3868,"close":3869},"2023-11-02",197.63,198.88,193.16,194.41,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":681},"2023-11-01",189.03,195.9,188.47,{"symbol":5,"time":3876,"open":3877,"high":3661,"low":3878,"close":3879},"2023-10-31",190.19,187.02,188.33,{"symbol":5,"time":3881,"open":3882,"high":3883,"low":3884,"close":3885},"2023-10-30",187.63,189.94,183.04,189.57,{"symbol":5,"time":3887,"open":3888,"high":3787,"low":3889,"close":3890},"2023-10-27",187.52,181.8,184.23,{"symbol":5,"time":3892,"open":3893,"high":3894,"low":3895,"close":3896},"2023-10-26",184.64,187.41,180.66,184.9,{"symbol":5,"time":3898,"open":3019,"high":2880,"low":3899,"close":877},"2023-10-25",178.5,{"symbol":5,"time":3901,"open":3632,"high":2798,"low":3902,"close":3903},"2023-10-24",190.04,192.95,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2023-10-23",196.3,197.75,193.63,193.83,{"symbol":5,"time":3911,"open":3912,"high":3913,"low":3914,"close":3738},"2023-10-20",199.69,202.13,193.34,{"symbol":5,"time":3916,"open":2272,"high":3917,"low":2243,"close":3918},"2023-10-19",203.73,198.23,{"symbol":5,"time":3920,"open":3921,"high":3922,"low":3923,"close":3924},"2023-10-18",206.61,207.66,200.74,200.93,{"symbol":5,"time":3926,"open":3927,"high":3928,"low":3929,"close":3930},"2023-10-17",207.23,210.35,205.69,208.57,{"symbol":5,"time":3932,"open":3933,"high":3427,"low":2632,"close":3934},"2023-10-16",204.8,206.21,{"symbol":5,"time":3936,"open":3937,"high":3938,"low":3939,"close":3940},"2023-10-13",213.09,214,201.22,202.54,{"symbol":5,"time":3942,"open":3352,"high":3472,"low":3943,"close":3427},"2023-10-12",209.91,{"symbol":5,"time":3945,"open":3946,"high":3947,"low":3948,"close":3949},"2023-10-11",212.26,213.49,210.87,212.88,{"symbol":5,"time":3951,"open":3952,"high":3953,"low":3954,"close":169},"2023-10-10",211.09,214.85,210.59,{"symbol":5,"time":3956,"open":3957,"high":3958,"low":3959,"close":3952},"2023-10-09",204.42,211.72,203.76,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3964,"close":3965},"2023-10-06",200.66,207.73,200.61,206.71,{"symbol":5,"time":3967,"open":3968,"high":3969,"low":3970,"close":3971},"2023-10-05",202.58,203.96,199.44,201.64,{"symbol":5,"time":3973,"open":2645,"high":3974,"low":3975,"close":3808},"2023-10-04",202.48,199.51,{"symbol":5,"time":3977,"open":3978,"high":3979,"low":3980,"close":2775},"2023-10-03",200.05,204.47,198.47,{"symbol":5,"time":3982,"open":2962,"high":3983,"low":671,"close":3984},"2023-10-02",203.94,201.6,{"symbol":5,"time":3986,"open":3693,"high":3987,"low":2973,"close":3988},"2023-09-29",207.37,204.57,{"symbol":5,"time":3990,"open":3991,"high":3992,"low":539,"close":2272},"2023-09-28",199.61,204.54,{"symbol":5,"time":3994,"open":3808,"high":2701,"low":3995,"close":3822},"2023-09-27",198.46,{"symbol":5,"time":3997,"open":3998,"high":3998,"low":3826,"close":3975},"2023-09-26",203.07,{"symbol":5,"time":4000,"open":4001,"high":4002,"low":2904,"close":4003},"2023-09-25",200.33,205.68,204.26,{"symbol":5,"time":4005,"open":4006,"high":3983,"low":2889,"close":4001},"2023-09-22",200.07,{"symbol":5,"time":4008,"open":4009,"high":548,"low":4010,"close":4006},"2023-09-21",202.8,198.59,[4012,4018,4023,4028,4033,4038,4043,4048,4053,4058,4063,4068,4073,4078,4082,4087,4092,4097,4102,4107,4112,4115,4120,4124,4129,4134,4139,4144,4149,4154,4159,4164,4169,4174,4179,4184,4189,4194,4199,4204,4209,4214,4219,4224,4229,4234,4239,4244,4249,4254,4259,4264,4269,4274,4278,4283,4287,4292,4297,4301,4305,4310,4315,4320,4325,4330,4335,4340,4345,4350,4355,4360,4364,4369,4374,4378,4383,4388,4392,4397,4402,4407,4412,4417,4422,4427,4431,4436,4441,4446,4450,4454,4459,4464,4468,4473,4478,4483,4488,4493,4498,4503,4508,4513,4518,4523,4528,4532,4537,4542,4547,4552,4557,4562,4567,4572,4577,4582,4587,4592,4597,4602,4607,4612,4617,4622,4627,4632,4637,4642,4647,4652,4657,4662,4667,4672,4677,4682,4687,4692,4697,4702,4707,4712,4717,4722,4727,4732,4737,4742,4747,4751,4756,4761,4766,4771,4776,4781,4786,4790,4795,4799,4804,4809,4814,4819,4824,4829,4833,4836,4841,4846,4850,4854,4857,4861,4865,4870,4873,4878,4883,4888,4893,4897,4902,4907,4911,4915,4919,4924,4929,4934,4938,4943,4947,4952,4957,4962,4967,4972,4976,4981,4986,4991,4996,5001,5006,5011,5016,5020,5024,5029,5032,5037,5042,5047,5052,5056,5058,5062,5067,5072,5076,5081,5085,5090,5095,5100,5103,5108,5113,5118,5123,5126,5131,5136,5141,5145,5150,5154,5159,5163,5168,5173,5178,5183,5188,5193,5198,5202,5206,5210,5215,5220,5225,5230,5235,5240,5245,5250,5255,5259,5264,5269,5274,5279,5283],{"symbol":4013,"time":17,"open":4014,"high":4015,"low":4016,"close":4017},"SPY",761.31,762,757.97,761.69,{"symbol":4013,"time":23,"open":4019,"high":4020,"low":4021,"close":4022},763.15,763.57,759.96,762.6,{"symbol":4013,"time":28,"open":4024,"high":4025,"low":4026,"close":4027},759.5,761.67,749.6,754.05,{"symbol":4013,"time":33,"open":4029,"high":4030,"low":4031,"close":4032},760.12,760.35,756.15,757.39,{"symbol":4013,"time":39,"open":4034,"high":4035,"low":4036,"close":4037},759,763.52,757.93,760.88,{"symbol":4013,"time":45,"open":4039,"high":4040,"low":4041,"close":4042},764.72,766.38,763.6,764.29,{"symbol":4013,"time":51,"open":4044,"high":4045,"low":4046,"close":4047},758.03,760.11,756.64,757.83,{"symbol":4013,"time":57,"open":4049,"high":4050,"low":4051,"close":4052},764.08,764.47,760.94,762.4,{"symbol":4013,"time":63,"open":4054,"high":4055,"low":4056,"close":4057},769.07,769.7,765.14,765.96,{"symbol":4013,"time":69,"open":4059,"high":4060,"low":4061,"close":4062},772.01,772.87,769,770.19,{"symbol":4013,"time":75,"open":4064,"high":4065,"low":4066,"close":4067},767.9,774.03,767.45,773.17,{"symbol":4013,"time":81,"open":4069,"high":4070,"low":4071,"close":4072},762.45,766.43,761.73,765.16,{"symbol":4013,"time":87,"open":4074,"high":4075,"low":4076,"close":4077},762.01,764.67,759.48,761.78,{"symbol":4013,"time":92,"open":4079,"high":4080,"low":4039,"close":4081},767.33,768,767.05,{"symbol":4013,"time":98,"open":4083,"high":4084,"low":4085,"close":4086},771.76,775.3,768.31,769.35,{"symbol":4013,"time":104,"open":4088,"high":4089,"low":4090,"close":4091},768.5,772.36,767.16,771.1,{"symbol":4013,"time":109,"open":4093,"high":4094,"low":4095,"close":4096},764.73,767.35,763.93,766.08,{"symbol":4013,"time":115,"open":4098,"high":4099,"low":4100,"close":4101},766.16,766.78,763.05,765.91,{"symbol":4013,"time":120,"open":4103,"high":4104,"low":4105,"close":4106},764.78,765.22,762.08,763.47,{"symbol":4013,"time":126,"open":4108,"high":4109,"low":4110,"close":4111},766.05,767.85,764.17,765.72,{"symbol":4013,"time":132,"open":4057,"high":4113,"low":4114,"close":4022},768.15,762.04,{"symbol":4013,"time":138,"open":4116,"high":4117,"low":4118,"close":4119},770.36,772.47,768.1,769.06,{"symbol":4013,"time":144,"open":4121,"high":4122,"low":4123,"close":4066},768.7,769.5,766.92,{"symbol":4013,"time":149,"open":4125,"high":4126,"low":4127,"close":4128},776.18,776.78,772.51,772.67,{"symbol":4013,"time":154,"open":4130,"high":4131,"low":4132,"close":4133},778.54,778.8,775.43,776.34,{"symbol":4013,"time":160,"open":4135,"high":4136,"low":4137,"close":4138},774.87,779.37,774.11,777.88,{"symbol":4013,"time":166,"open":4140,"high":4141,"low":4142,"close":4143},774.71,774.9,771.28,772.49,{"symbol":4013,"time":171,"open":4145,"high":4146,"low":4147,"close":4148},774.53,774.61,769.2,770.56,{"symbol":4013,"time":177,"open":4150,"high":4151,"low":4152,"close":4153},772.6,775.05,771.62,773.03,{"symbol":4013,"time":182,"open":4155,"high":4156,"low":4157,"close":4158},771.02,773.92,769.61,773.26,{"symbol":4013,"time":188,"open":4160,"high":4161,"low":4162,"close":4163},770.21,771.82,767.46,768.56,{"symbol":4013,"time":194,"open":4165,"high":4166,"low":4167,"close":4168},775.85,776.85,769.51,769.79,{"symbol":4013,"time":200,"open":4170,"high":4171,"low":4172,"close":4173},760.63,773.41,760.52,771.33,{"symbol":4013,"time":206,"open":4175,"high":4176,"low":4177,"close":4178},749.44,758.58,748.8,757.67,{"symbol":4013,"time":212,"open":4180,"high":4181,"low":4182,"close":4183},744.68,748.9,737.68,747.03,{"symbol":4013,"time":217,"open":4185,"high":4186,"low":4187,"close":4188},736.05,742.45,734.59,741.69,{"symbol":4013,"time":223,"open":4190,"high":4191,"low":4192,"close":4193},739.97,742.68,729.1,729.46,{"symbol":4013,"time":229,"open":4195,"high":4196,"low":4197,"close":4198},739.19,742.79,735.98,740.86,{"symbol":4013,"time":235,"open":4200,"high":4201,"low":4202,"close":4203},744.91,745.53,735.87,739.09,{"symbol":4013,"time":241,"open":4205,"high":4206,"low":4207,"close":4208},738.51,743.72,737.29,738.93,{"symbol":4013,"time":247,"open":4210,"high":4211,"low":4212,"close":4213},739.37,742.56,735.21,738.18,{"symbol":4013,"time":253,"open":4215,"high":4216,"low":4217,"close":4218},746.62,750.02,746.37,747.41,{"symbol":4013,"time":259,"open":4220,"high":4221,"low":4222,"close":4223},746.29,749.04,744.18,748.28,{"symbol":4013,"time":265,"open":4225,"high":4226,"low":4227,"close":4228},747.06,748.73,741.51,742.09,{"symbol":4013,"time":270,"open":4230,"high":4231,"low":4232,"close":4233},742.08,747.29,740.8,743.29,{"symbol":4013,"time":276,"open":4235,"high":4236,"low":4237,"close":4238},752.76,754.57,747.88,750.72,{"symbol":4013,"time":280,"open":4240,"high":4241,"low":4242,"close":4243},754.24,755.58,750.2,754.81,{"symbol":4013,"time":286,"open":4245,"high":4246,"low":4247,"close":4248},750.91,753.34,748.66,751.83,{"symbol":4013,"time":292,"open":4250,"high":4251,"low":4252,"close":4253},752.47,753.91,748,749.17,{"symbol":4013,"time":298,"open":4255,"high":4256,"low":4257,"close":4258},752.05,755.42,748.1,754.95,{"symbol":4013,"time":304,"open":4260,"high":4261,"low":4262,"close":4263},747.35,751.97,745.59,751.71,{"symbol":4013,"time":309,"open":4265,"high":4266,"low":4267,"close":4268},743.16,746.15,739.51,745.4,{"symbol":4013,"time":315,"open":4270,"high":4271,"low":4272,"close":4273},750.22,750.96,745.21,747.71,{"symbol":4013,"time":320,"open":4275,"high":4276,"low":4218,"close":4277},748.74,752.41,751.28,{"symbol":4013,"time":326,"open":4279,"high":4280,"low":4281,"close":4282},747.4,751.31,740.03,744.78,{"symbol":4013,"time":332,"open":4284,"high":4175,"low":4285,"close":4286},745,742.38,745.76,{"symbol":4013,"time":337,"open":4288,"high":4289,"low":4290,"close":4291},741.29,748.02,740.89,746.77,{"symbol":4013,"time":343,"open":4293,"high":4294,"low":4295,"close":4296},736.53,741.56,732.09,741,{"symbol":4013,"time":348,"open":4298,"high":4293,"low":4299,"close":4300},728.95,716.58,728.99,{"symbol":4013,"time":353,"open":4302,"high":4210,"low":4303,"close":4304},738.91,729.6,734.3,{"symbol":4013,"time":359,"open":4306,"high":4307,"low":4308,"close":4309},735.17,739.95,730.84,733.24,{"symbol":4013,"time":364,"open":4311,"high":4312,"low":4313,"close":4314},733.81,739.63,732.3,733.58,{"symbol":4013,"time":369,"open":4316,"high":4317,"low":4318,"close":4319},747.7,750.18,743.13,744.39,{"symbol":4013,"time":375,"open":4321,"high":4322,"low":4323,"close":4324},747.76,748.23,743.86,746.74,{"symbol":4013,"time":381,"open":4326,"high":4327,"low":4328,"close":4329},751.29,752.15,739.22,740.96,{"symbol":4013,"time":387,"open":4331,"high":4332,"low":4333,"close":4334},754.55,755.44,749.88,750.33,{"symbol":4013,"time":393,"open":4336,"high":4337,"low":4338,"close":4339},751.85,756.68,751.76,754.83,{"symbol":4013,"time":399,"open":4341,"high":4342,"low":4343,"close":4344},740.71,744.44,735.03,741.75,{"symbol":4013,"time":405,"open":4346,"high":4347,"low":4348,"close":4349},728.76,740,724.41,737.76,{"symbol":4013,"time":411,"open":4351,"high":4352,"low":4353,"close":4354},733.39,738.38,725.33,725.43,{"symbol":4013,"time":417,"open":4356,"high":4357,"low":4358,"close":4359},743.63,746.9,722.59,737.05,{"symbol":4013,"time":423,"open":4361,"high":4362,"low":4363,"close":4328},743.36,745.34,738.19,{"symbol":4013,"time":429,"open":4365,"high":4366,"low":4367,"close":4368},752.31,752.82,735.53,737.55,{"symbol":4013,"time":435,"open":4370,"high":4371,"low":4372,"close":4373},752.1,758.31,751.47,757.09,{"symbol":4013,"time":440,"open":4375,"high":4376,"low":4377,"close":4240},758.15,758.8,753.57,{"symbol":4013,"time":445,"open":4379,"high":4380,"low":4381,"close":4382},757.03,760.4,756.75,759.57,{"symbol":4013,"time":451,"open":4384,"high":4385,"low":4386,"close":4387},755.36,760.28,754.69,758.54,{"symbol":4013,"time":456,"open":4389,"high":4390,"low":4386,"close":4391},755.9,758.08,756.48,{"symbol":4013,"time":462,"open":4393,"high":4394,"low":4395,"close":4396},750.25,755.15,749.23,754.6,{"symbol":4013,"time":468,"open":4398,"high":4399,"low":4400,"close":4401},750.88,751.38,748.22,750.46,{"symbol":4013,"time":473,"open":4403,"high":4404,"low":4405,"close":4406},750.01,752.13,748.37,750.59,{"symbol":4013,"time":478,"open":4408,"high":4409,"low":4410,"close":4411},746.24,748.94,744.48,745.64,{"symbol":4013,"time":484,"open":4413,"high":4414,"low":4415,"close":4416},738.64,744.87,737.03,742.72,{"symbol":4013,"time":490,"open":4418,"high":4419,"low":4420,"close":4421},735.71,741.87,733.89,741.25,{"symbol":4013,"time":495,"open":4423,"high":4424,"low":4425,"close":4426},734.78,737.65,731.53,733.73,{"symbol":4013,"time":501,"open":4428,"high":4429,"low":4351,"close":4430},739.83,741.42,738.65,{"symbol":4013,"time":507,"open":4432,"high":4433,"low":4434,"close":4435},741.79,743.46,737.96,739.17,{"symbol":4013,"time":513,"open":4437,"high":4438,"low":4439,"close":4440},743.65,749.53,743.56,748.17,{"symbol":4013,"time":519,"open":4442,"high":4443,"low":4444,"close":4445},738.47,743.91,735.47,742.31,{"symbol":4013,"time":525,"open":4447,"high":4448,"low":4449,"close":4213},736.89,738.84,731.83,{"symbol":4013,"time":531,"open":4451,"high":4452,"low":4451,"close":4453},736.45,740.79,739.3,{"symbol":4013,"time":535,"open":4455,"high":4456,"low":4457,"close":4458},734.93,738.08,734.57,737.62,{"symbol":4013,"time":541,"open":4460,"high":4461,"low":4462,"close":4463},735.05,736.13,729.75,731.58,{"symbol":4013,"time":546,"open":4465,"high":4187,"low":4466,"close":4467},728.16,727.82,733.83,{"symbol":4013,"time":551,"open":4469,"high":4470,"low":4471,"close":4472},721.77,725.04,721.49,723.77,{"symbol":4013,"time":557,"open":4474,"high":4475,"low":4476,"close":4477},720.07,722.12,714.99,718.01,{"symbol":4013,"time":563,"open":4479,"high":4480,"low":4481,"close":4482},721.25,724.87,720.47,720.65,{"symbol":4013,"time":569,"open":4484,"high":4485,"low":4486,"close":4487},714.63,719.79,710.45,718.66,{"symbol":4013,"time":574,"open":4489,"high":4490,"low":4491,"close":4492},711,712.2,708.37,711.58,{"symbol":4013,"time":580,"open":4494,"high":4495,"low":4496,"close":4497},711.82,712.88,709.25,711.69,{"symbol":4013,"time":586,"open":4499,"high":4500,"low":4501,"close":4502},713.17,715.63,712.3,715.17,{"symbol":4013,"time":591,"open":4504,"high":4505,"low":4506,"close":4507},710.75,714.47,709.01,713.94,{"symbol":4013,"time":597,"open":4509,"high":4510,"low":4511,"close":4512},709.5,712.36,702.28,708.45,{"symbol":4013,"time":603,"open":4514,"high":4515,"low":4516,"close":4517},709.15,711.45,708.22,711.21,{"symbol":4013,"time":608,"open":4519,"high":4520,"low":4521,"close":4522},710.28,711.28,702.64,704.08,{"symbol":4013,"time":614,"open":4524,"high":4525,"low":4526,"close":4527},708.78,709.91,706.14,708.72,{"symbol":4013,"time":620,"open":4526,"high":4529,"low":4530,"close":4531},712.39,705.76,710.14,{"symbol":4013,"time":626,"open":4533,"high":4534,"low":4535,"close":4536},701.06,702.78,698.53,701.66,{"symbol":4013,"time":632,"open":4538,"high":4539,"low":4540,"close":4541},695.26,700.28,694.2,699.94,{"symbol":4013,"time":638,"open":4543,"high":4544,"low":4545,"close":4546},687.69,694.58,687.66,694.46,{"symbol":4013,"time":644,"open":4548,"high":4549,"low":4550,"close":4551},677.41,686.3,676.58,686.1,{"symbol":4013,"time":650,"open":4553,"high":4554,"low":4555,"close":4556},681.32,682.03,678.45,679.46,{"symbol":4013,"time":656,"open":4558,"high":4559,"low":4560,"close":4561},674.84,681.16,673.77,679.91,{"symbol":4013,"time":661,"open":4563,"high":4564,"low":4565,"close":4566},676.39,677.08,671.46,676.01,{"symbol":4013,"time":667,"open":4568,"high":4569,"low":4570,"close":4571},656.65,659.61,651.06,659.22,{"symbol":4013,"time":673,"open":4573,"high":4574,"low":4575,"close":4576},655.86,659.72,655.52,658.93,{"symbol":4013,"time":679,"open":4578,"high":4579,"low":4580,"close":4581},646.42,658.2,645.11,655.83,{"symbol":4013,"time":683,"open":4583,"high":4584,"low":4585,"close":4586},653.9,658.52,653,655.24,{"symbol":4013,"time":688,"open":4588,"high":4589,"low":4590,"close":4591},638.94,651.54,637.98,650.34,{"symbol":4013,"time":693,"open":4593,"high":4594,"low":4595,"close":4596},640.11,640.37,629.28,631.97,{"symbol":4013,"time":698,"open":4598,"high":4599,"low":4600,"close":4601},642.5,642.66,633.11,634.09,{"symbol":4013,"time":704,"open":4603,"high":4604,"low":4605,"close":4606},652.06,654.85,644.82,645.09,{"symbol":4013,"time":710,"open":4608,"high":4609,"low":4610,"close":4611},658.67,660.89,654.24,656.82,{"symbol":4013,"time":716,"open":4613,"high":4614,"low":4615,"close":4616},651.32,657.03,649.88,653.18,{"symbol":4013,"time":722,"open":4618,"high":4619,"low":4620,"close":4621},658.07,662.62,653.94,655.38,{"symbol":4013,"time":728,"open":4623,"high":4624,"low":4625,"close":4626},656.51,656.69,644.72,648.57,{"symbol":4013,"time":734,"open":4628,"high":4629,"low":4630,"close":4631},656.97,662.98,655.17,659.8,{"symbol":4013,"time":740,"open":4633,"high":4634,"low":4635,"close":4636},668.36,669.72,661.19,661.43,{"symbol":4013,"time":746,"open":4638,"high":4639,"low":4640,"close":4641},672.39,674.44,669.7,670.79,{"symbol":4013,"time":751,"open":4643,"high":4644,"low":4645,"close":4646},668.38,672.07,667.12,669.03,{"symbol":4013,"time":757,"open":4648,"high":4649,"low":4650,"close":4651},669.27,672.34,661.36,662.29,{"symbol":4013,"time":763,"open":4653,"high":4654,"low":4655,"close":4656},671.16,671.65,665.87,666.06,{"symbol":4013,"time":769,"open":4658,"high":4659,"low":4660,"close":4661},677.58,680.08,673.34,676.33,{"symbol":4013,"time":775,"open":4663,"high":4664,"low":4665,"close":4666},677.72,683.36,674.76,677.18,{"symbol":4013,"time":781,"open":4668,"high":4669,"low":4670,"close":4671},666.39,679.92,662.39,678.27,{"symbol":4013,"time":787,"open":4673,"high":4674,"low":4675,"close":4676},673.41,676.11,669.76,672.38,{"symbol":4013,"time":792,"open":4678,"high":4679,"low":4680,"close":4681},682.08,685.53,675.61,681.31,{"symbol":4013,"time":797,"open":4683,"high":4684,"low":4685,"close":4686},681.63,687.09,679.62,685.13,{"symbol":4013,"time":803,"open":4688,"high":4689,"low":4690,"close":4691},675.06,682.61,669.66,680.33,{"symbol":4013,"time":809,"open":4693,"high":4694,"low":4695,"close":4696},678.7,688.62,678.02,686.38,{"symbol":4013,"time":815,"open":4698,"high":4699,"low":4700,"close":4701},683.09,686.86,681.64,685.99,{"symbol":4013,"time":821,"open":4703,"high":4704,"low":4705,"close":4706},693.28,693.3,684.35,689.3,{"symbol":4013,"time":827,"open":4708,"high":4709,"low":4710,"close":4711},690.18,693.68,690.1,693.15,{"symbol":4013,"time":833,"open":4713,"high":4714,"low":4715,"close":4716},681.9,688.35,680,687.35,{"symbol":4013,"time":839,"open":4718,"high":4719,"low":4720,"close":4721},687.83,690,680.37,682.39,{"symbol":4013,"time":845,"open":4723,"high":4724,"low":4725,"close":4726},682.32,690.06,681.73,689.43,{"symbol":4013,"time":851,"open":4728,"high":4729,"low":4730,"close":4731},683.84,686.18,681.55,684.48,{"symbol":4013,"time":857,"open":4733,"high":4734,"low":4735,"close":4736},684.02,689.15,682.83,686.29,{"symbol":4013,"time":861,"open":4738,"high":4739,"low":4740,"close":4741},680.14,684.94,675.78,682.85,{"symbol":4013,"time":867,"open":4743,"high":4744,"low":4745,"close":4746},681.69,686.28,677.52,681.75,{"symbol":4013,"time":873,"open":4748,"high":4749,"low":4720,"close":4750},694.24,695.35,681.27,{"symbol":4013,"time":879,"open":4752,"high":4753,"low":4754,"close":4755},696.39,697.14,689.18,691.96,{"symbol":4013,"time":885,"open":4757,"high":4758,"low":4759,"close":4760},694.95,696.54,691.66,692.12,{"symbol":4013,"time":891,"open":4762,"high":4763,"low":4764,"close":4765},689.42,695.87,688.34,693.95,{"symbol":4013,"time":897,"open":4767,"high":4768,"low":4769,"close":4770},681.46,692.31,680.85,690.62,{"symbol":4013,"time":902,"open":4772,"high":4773,"low":4774,"close":4775},680.94,683.69,675.79,677.62,{"symbol":4013,"time":907,"open":4777,"high":4778,"low":4779,"close":4780},690.35,691.45,681.76,686.19,{"symbol":4013,"time":913,"open":4782,"high":4783,"low":4784,"close":4785},696.21,696.96,684.03,689.53,{"symbol":4013,"time":918,"open":4787,"high":4788,"low":4762,"close":4789},689.58,696.93,695.41,{"symbol":4013,"time":923,"open":4791,"high":4792,"low":4793,"close":4794},691.79,694.21,687.12,691.97,{"symbol":4013,"time":929,"open":4752,"high":4796,"low":4797,"close":4798},697.06,684.83,694.04,{"symbol":4013,"time":935,"open":4800,"high":4801,"low":4802,"close":4803},697.05,697.84,693.94,695.42,{"symbol":4013,"time":941,"open":4805,"high":4806,"low":4807,"close":4808},694.18,696.53,693.57,695.49,{"symbol":4013,"time":947,"open":4810,"high":4811,"low":4812,"close":4813},690.49,694.13,689.92,692.73,{"symbol":4013,"time":953,"open":4815,"high":4816,"low":4817,"close":4818},688.15,690.96,687.16,689.23,{"symbol":4013,"time":959,"open":4820,"high":4821,"low":4822,"close":4823},689.85,691.13,686.92,688.98,{"symbol":4013,"time":965,"open":4825,"high":4826,"low":4827,"close":4828},679.65,688.74,678.13,685.4,{"symbol":4013,"time":971,"open":4830,"high":4831,"low":4832,"close":4658},681.49,684.77,676.57,{"symbol":4013,"time":977,"open":4834,"high":4835,"low":4710,"close":4759},693.66,694.25,{"symbol":4013,"time":983,"open":4837,"high":4838,"low":4839,"close":4840},694.57,695.45,691.25,692.24,{"symbol":4013,"time":989,"open":4842,"high":4843,"low":4844,"close":4845},691,691.72,686.04,690.36,{"symbol":4013,"time":995,"open":4808,"high":4847,"low":4848,"close":4849},696.09,691.35,693.77,{"symbol":4013,"time":1001,"open":4851,"high":4847,"low":4852,"close":4853},690.68,690.63,695.16,{"symbol":4013,"time":1006,"open":4852,"high":4855,"low":4754,"close":4856},695.31,694.07,{"symbol":4013,"time":1012,"open":4858,"high":4770,"low":4859,"close":4860},688.82,687.49,689.51,{"symbol":4013,"time":1018,"open":4862,"high":4863,"low":4864,"close":4787},692.19,693.96,689.32,{"symbol":4013,"time":1024,"open":4866,"high":4867,"low":4868,"close":4869},687.93,692.32,687.78,691.81,{"symbol":4013,"time":1029,"open":4871,"high":4726,"low":4696,"close":4872},686.54,687.72,{"symbol":4013,"time":1035,"open":4874,"high":4875,"low":4876,"close":4877},685.71,686.87,679.82,683.17,{"symbol":4013,"time":1041,"open":4879,"high":4880,"low":4881,"close":4882},687.14,687.36,681.71,681.92,{"symbol":4013,"time":1047,"open":4884,"high":4885,"low":4886,"close":4887},687.45,688.56,686.58,687.01,{"symbol":4013,"time":1053,"open":4889,"high":4890,"low":4891,"close":4892},687.54,689.2,686.07,687.85,{"symbol":4013,"time":1059,"open":4894,"high":4759,"low":4895,"close":4896},690.64,689.27,690.31,{"symbol":4013,"time":1064,"open":4898,"high":4899,"low":4900,"close":4901},687.95,690.83,687.8,690.38,{"symbol":4013,"time":1070,"open":4903,"high":4904,"low":4905,"close":4906},683.92,688.2,683.87,687.96,{"symbol":4013,"time":1075,"open":4908,"high":4909,"low":4910,"close":4797},683.94,685.36,680.59,{"symbol":4013,"time":1081,"open":4912,"high":4913,"low":4914,"close":4910},676.59,681.09,676.47,{"symbol":4013,"time":1086,"open":4916,"high":4917,"low":4918,"close":4914},677.6,680.74,674.9,{"symbol":4013,"time":1091,"open":4920,"high":4921,"low":4922,"close":4923},679.89,680.44,671.2,671.4,{"symbol":4013,"time":1096,"open":4925,"high":4926,"low":4927,"close":4928},679.23,681.08,674.98,678.87,{"symbol":4013,"time":1101,"open":4930,"high":4931,"low":4932,"close":4933},685.74,685.76,679.25,680.73,{"symbol":4013,"time":1107,"open":4935,"high":4936,"low":4937,"close":4779},688.17,688.88,679.17,{"symbol":4013,"time":1112,"open":4939,"high":4940,"low":4941,"close":4942},685.14,689.25,682.17,689.17,{"symbol":4013,"time":1117,"open":4944,"high":4945,"low":4681,"close":4946},682.56,688.97,687.57,{"symbol":4013,"time":1123,"open":4948,"high":4949,"low":4950,"close":4951},683.15,685.39,682.59,683.04,{"symbol":4013,"time":1129,"open":4953,"high":4954,"low":4955,"close":4956},686.59,686.64,681.57,683.63,{"symbol":4013,"time":1134,"open":4958,"high":4959,"low":4960,"close":4961},685.47,688.39,684.58,685.69,{"symbol":4013,"time":1139,"open":4963,"high":4964,"low":4965,"close":4966},685.3,685.37,681.34,684.39,{"symbol":4013,"time":1145,"open":4968,"high":4969,"low":4970,"close":4971},680.57,684.91,679.69,683.89,{"symbol":4013,"time":1151,"open":4882,"high":4973,"low":4974,"close":4975},683.82,679.33,681.53,{"symbol":4013,"time":1157,"open":4977,"high":4978,"low":4979,"close":4980},678.81,682.99,678.74,680.27,{"symbol":4013,"time":1163,"open":4982,"high":4983,"low":4984,"close":4985},680.86,683.67,680.5,683.39,{"symbol":4013,"time":1169,"open":4987,"high":4988,"low":4989,"close":4990},677.63,681.7,676.72,679.68,{"symbol":4013,"time":1175,"open":4992,"high":4993,"low":4994,"close":4995},668.63,676.21,664.48,675.02,{"symbol":4013,"time":1181,"open":4997,"high":4998,"low":4999,"close":5000},662.69,670.06,661.59,668.73,{"symbol":4013,"time":1186,"open":5002,"high":5003,"low":5004,"close":5005},655.05,664.55,650.85,659.03,{"symbol":4013,"time":1192,"open":5007,"high":5008,"low":5009,"close":5010},672.91,675.56,651.89,652.53,{"symbol":4013,"time":1198,"open":5012,"high":5013,"low":5014,"close":5015},660.78,667.34,658.75,662.63,{"symbol":4013,"time":1204,"open":5017,"high":5018,"low":4573,"close":5019},662.1,665.12,660.08,{"symbol":4013,"time":1210,"open":4640,"high":5021,"low":5022,"close":5023},673.71,662.17,665.67,{"symbol":4013,"time":1216,"open":5025,"high":5026,"low":5027,"close":5028},665.38,675.66,663.27,671.93,{"symbol":4013,"time":1222,"open":4984,"high":4982,"low":5030,"close":5031},670.52,672.04,{"symbol":4013,"time":1228,"open":5033,"high":5034,"low":5035,"close":5036},684.79,684.96,680.95,683.38,{"symbol":4013,"time":1234,"open":5038,"high":5039,"low":5040,"close":5041},679.95,683.57,678.73,683,{"symbol":4013,"time":1240,"open":5043,"high":5044,"low":5045,"close":5046},677.24,682.18,675.03,681.44,{"symbol":4013,"time":1246,"open":5048,"high":5049,"low":5050,"close":5051},667.91,671.08,661.21,670.97,{"symbol":4013,"time":1252,"open":4914,"high":5053,"low":5054,"close":5055},677.38,668.72,670.31,{"symbol":4013,"time":1258,"open":4927,"high":4982,"low":5057,"close":4658},674.17,{"symbol":4013,"time":1264,"open":4674,"high":5059,"low":5060,"close":5061},679.96,674.58,675.24,{"symbol":4013,"time":1270,"open":5063,"high":5064,"low":5065,"close":5066},685.67,685.8,679.94,683.34,{"symbol":4013,"time":1276,"open":5068,"high":5069,"low":5070,"close":5071},685.04,685.08,679.24,682.06,{"symbol":4013,"time":1281,"open":5073,"high":5074,"low":5075,"close":5075},683.9,685.94,679.83,{"symbol":4013,"time":1287,"open":5077,"high":5078,"low":5079,"close":5080},688.72,689.7,682.87,687.39,{"symbol":4013,"time":1293,"open":5082,"high":5083,"low":4797,"close":5084},687.05,688.91,687.06,{"symbol":4013,"time":1299,"open":5086,"high":5087,"low":5088,"close":5089},682.73,685.54,682.12,685.24,{"symbol":4013,"time":1304,"open":5091,"high":5092,"low":5093,"close":5094},676.46,678.47,675.65,677.25,{"symbol":4013,"time":1310,"open":5096,"high":5097,"low":5098,"close":5099},668.12,672.71,667.8,671.76,{"symbol":4013,"time":1315,"open":5101,"high":5101,"low":5102,"close":5098},672,663.3,{"symbol":4013,"time":1321,"open":5104,"high":5105,"low":5106,"close":5107},671.44,672.99,669.98,671.29,{"symbol":4013,"time":1327,"open":5109,"high":5110,"low":5111,"close":5112},667.32,672.21,667.27,671.3,{"symbol":4013,"time":1333,"open":5114,"high":5115,"low":5116,"close":5117},659.5,665.76,658.14,664.39,{"symbol":4013,"time":1338,"open":5119,"high":5120,"low":5121,"close":5122},666.82,668.71,657.11,660.64,{"symbol":4013,"time":1343,"open":5119,"high":5124,"low":4576,"close":5125},670.23,665.17,{"symbol":4013,"time":1349,"open":5127,"high":5128,"low":5129,"close":5130},657.17,665.83,653.17,662.23,{"symbol":4013,"time":1354,"open":5132,"high":5133,"low":5134,"close":5135},660.65,665.13,659.77,663.04,{"symbol":4013,"time":1360,"open":5137,"high":5138,"low":5139,"close":5140},672.13,673.95,652.84,653.02,{"symbol":4013,"time":1366,"open":5142,"high":5143,"low":5144,"close":4653},673.53,673.94,669.21,{"symbol":4013,"time":1372,"open":5146,"high":5147,"low":5148,"close":5149},670.25,673.21,669.42,673.11,{"symbol":4013,"time":1378,"open":5151,"high":5105,"low":5152,"close":5153},672.54,667.67,669.12,{"symbol":4013,"time":1383,"open":5155,"high":5156,"low":5157,"close":5158},671.62,672.51,669.46,671.61,{"symbol":4013,"time":1388,"open":5160,"high":5161,"low":5162,"close":5144},669.99,672.68,668.16,{"symbol":4013,"time":1393,"open":5164,"high":5165,"low":5166,"close":5167},670.45,670.57,666.78,669.22,{"symbol":4013,"time":1399,"open":5169,"high":5170,"low":5171,"close":5172},663.17,669.37,663.06,668.45,{"symbol":4013,"time":1404,"open":5174,"high":5175,"low":5176,"close":5177},662.93,666.65,661.61,666.18,{"symbol":4013,"time":1409,"open":5179,"high":5180,"low":5181,"close":5182},664.36,665.28,661.86,663.68,{"symbol":4013,"time":1414,"open":5184,"high":5185,"low":5186,"close":5187},659.51,662.37,657.88,661.82,{"symbol":4013,"time":1420,"open":5189,"high":5190,"low":5191,"close":5192},657.94,659.41,654.41,658.05,{"symbol":4013,"time":1426,"open":5194,"high":5195,"low":5196,"close":5197},664.51,664.61,659.67,661.1,{"symbol":4013,"time":1430,"open":5199,"high":5013,"low":5200,"close":5201},666.72,661.98,663.21,{"symbol":4013,"time":1436,"open":5203,"high":5204,"low":5022,"close":5205},662.2,667.29,666.84,{"symbol":4013,"time":1440,"open":5207,"high":5003,"low":5208,"close":5209},662.33,660.37,663.7,{"symbol":4013,"time":1446,"open":5211,"high":5212,"low":5213,"close":5214},661.89,664.89,660.27,662.26,{"symbol":4013,"time":1452,"open":5216,"high":5217,"low":5218,"close":5219},660.01,661.72,654.3,659.18,{"symbol":4013,"time":1458,"open":5221,"high":5222,"low":5223,"close":5224},661.47,661.78,659.21,660,{"symbol":4013,"time":1464,"open":5226,"high":5227,"low":5228,"close":5229},659.64,661.04,659.34,660.91,{"symbol":4013,"time":1470,"open":5231,"high":5232,"low":5233,"close":5234},657.6,659.11,656.9,657.41,{"symbol":4013,"time":1476,"open":5236,"high":5237,"low":5238,"close":5239},654.18,658.33,653.59,657.63,{"symbol":4013,"time":1482,"open":5241,"high":5242,"low":5243,"close":5244},653.62,654.55,650.63,652.21,{"symbol":4013,"time":1486,"open":5246,"high":5247,"low":5248,"close":5249},648.97,650.86,647.22,650.33,{"symbol":4013,"time":1491,"open":5251,"high":5252,"low":5253,"close":5254},648.62,649.84,647.23,648.83,{"symbol":4013,"time":1496,"open":5256,"high":5244,"low":5257,"close":5258},651.48,643.33,647.24,{"symbol":4013,"time":1502,"open":5260,"high":5261,"low":5262,"close":5263},644.42,649.15,643.51,649.12,{"symbol":4013,"time":1507,"open":5265,"high":5266,"low":5267,"close":5268},642.67,644.21,640.46,643.74,{"symbol":4013,"time":1513,"open":5270,"high":5271,"low":5272,"close":5273},637.5,640.49,634.92,640.27,{"symbol":4013,"time":1519,"open":5275,"high":5276,"low":5277,"close":5278},647.47,647.84,643.14,645.05,{"symbol":4013,"time":1525,"open":5258,"high":5280,"low":5281,"close":5282},649.48,645.34,648.92,{"symbol":4013,"time":1531,"open":5284,"high":5285,"low":5260,"close":5286},644.57,647.37,646.63,[5288,5294,5298,5301,5304,5307,5310,5312,5314,5316,5318,5320,5322,5324,5326,5328,5330,5332,5334,5336,5338,5340,5341,5343,5344,5346,5347,5349,5351,5353,5354,5355,5357,5359,5360,5362,5364,5366,5367,5369,5371,5373,5375,5377,5379,5381,5383,5385,5387,5389,5391,5393,5394,5396,5398,5400,5402,5403,5405,5407,5409,5411],{"time":115,"symbol":5,"current_signal":5289,"signal_change":5290,"signal_type":5291,"trading_system":5292,"datetime":5293},"False","True","BEARISH","BollingerBands","2026-08-25 00:00:00",{"time":182,"symbol":5,"current_signal":5290,"signal_change":5290,"signal_type":5295,"trading_system":5296,"datetime":5297},"BULLISH","RSI","2026-08-07 00:00:00",{"time":212,"symbol":5,"current_signal":5289,"signal_change":5290,"signal_type":5291,"trading_system":5299,"datetime":5300},"MA","2026-07-31 00:00:00",{"time":217,"symbol":5,"current_signal":5289,"signal_change":5290,"signal_type":5291,"trading_system":5302,"datetime":5303},"CCI","2026-07-30 00:00:00",{"time":223,"symbol":5,"current_signal":5289,"signal_change":5290,"signal_type":5291,"trading_system":5305,"datetime":5306},"ADX","2026-07-29 00:00:00",{"time":229,"symbol":5,"current_signal":5289,"signal_change":5290,"signal_type":5291,"trading_system":5308,"datetime":5309},"MACD","2026-07-28 00:00:00",{"time":286,"symbol":5,"current_signal":5289,"signal_change":5290,"signal_type":5291,"trading_system":5296,"datetime":5311},"2026-07-14 00:00:00",{"time":292,"symbol":5,"current_signal":5290,"signal_change":5290,"signal_type":5295,"trading_system":5308,"datetime":5313},"2026-07-13 00:00:00",{"time":304,"symbol":5,"current_signal":5290,"signal_change":5290,"signal_type":5295,"trading_system":5305,"datetime":5315},"2026-07-09 00:00:00",{"time":332,"symbol":5,"current_signal":5290,"signal_change":5290,"signal_type":5295,"trading_system":5296,"datetime":5317},"2026-07-01 00:00:00",{"time":381,"symbol":5,"current_signal":5289,"signal_change":5290,"signal_type":5291,"trading_system":5305,"datetime":5319},"2026-06-17 00:00:00",{"time":387,"symbol":5,"current_signal":5289,"signal_change":5290,"signal_type":5291,"trading_system":5308,"datetime":5321},"2026-06-16 00:00:00",{"time":393,"symbol":5,"current_signal":5289,"signal_change":5290,"signal_type":5291,"trading_system":5296,"datetime":5323},"2026-06-15 00:00:00",{"time":445,"symbol":5,"current_signal":5290,"signal_change":5290,"signal_type":5295,"trading_system":5299,"datetime":5325},"2026-06-02 00:00:00",{"time":456,"symbol":5,"current_signal":5290,"signal_change":5290,"signal_type":5295,"trading_system":5292,"datetime":5327},"2026-05-29 00:00:00",{"time":462,"symbol":5,"current_signal":5289,"signal_change":5290,"signal_type":5291,"trading_system":5299,"datetime":5329},"2026-05-28 00:00:00",{"time":473,"symbol":5,"current_signal":5290,"signal_change":5290,"signal_type":5295,"trading_system":5302,"datetime":5331},"2026-05-26 00:00:00",{"time":478,"symbol":5,"current_signal":5290,"signal_change":5290,"signal_type":5295,"trading_system":5305,"datetime":5333},"2026-05-22 00:00:00",{"time":490,"symbol":5,"current_signal":5290,"signal_change":5290,"signal_type":5295,"trading_system":5308,"datetime":5335},"2026-05-20 00:00:00",{"time":513,"symbol":5,"current_signal":5290,"signal_change":5290,"signal_type":5295,"trading_system":5296,"datetime":5337},"2026-05-14 00:00:00",{"time":557,"symbol":5,"current_signal":5289,"signal_change":5290,"signal_type":5291,"trading_system":5292,"datetime":5339},"2026-05-04 00:00:00",{"time":557,"symbol":5,"current_signal":5289,"signal_change":5290,"signal_type":5291,"trading_system":5302,"datetime":5339},{"time":574,"symbol":5,"current_signal":5289,"signal_change":5290,"signal_type":5291,"trading_system":5305,"datetime":5342},"2026-04-29 00:00:00",{"time":574,"symbol":5,"current_signal":5289,"signal_change":5290,"signal_type":5291,"trading_system":5308,"datetime":5342},{"time":632,"symbol":5,"current_signal":5289,"signal_change":5290,"signal_type":5291,"trading_system":5296,"datetime":5345},"2026-04-15 00:00:00",{"time":632,"symbol":5,"current_signal":5290,"signal_change":5290,"signal_type":5295,"trading_system":5299,"datetime":5345},{"time":661,"symbol":5,"current_signal":5290,"signal_change":5290,"signal_type":5295,"trading_system":5292,"datetime":5348},"2026-04-08 00:00:00",{"time":683,"symbol":5,"current_signal":5290,"signal_change":5290,"signal_type":5295,"trading_system":5302,"datetime":5350},"2026-04-01 00:00:00",{"time":688,"symbol":5,"current_signal":5289,"signal_change":5290,"signal_type":5291,"trading_system":5299,"datetime":5352},"2026-03-31 00:00:00",{"time":688,"symbol":5,"current_signal":5290,"signal_change":5290,"signal_type":5295,"trading_system":5305,"datetime":5352},{"time":688,"symbol":5,"current_signal":5290,"signal_change":5290,"signal_type":5295,"trading_system":5308,"datetime":5352},{"time":710,"symbol":5,"current_signal":5290,"signal_change":5290,"signal_type":5295,"trading_system":5296,"datetime":5356},"2026-03-25 00:00:00",{"time":763,"symbol":5,"current_signal":5289,"signal_change":5290,"signal_type":5291,"trading_system":5292,"datetime":5358},"2026-03-12 00:00:00",{"time":763,"symbol":5,"current_signal":5289,"signal_change":5290,"signal_type":5291,"trading_system":5302,"datetime":5358},{"time":781,"symbol":5,"current_signal":5289,"signal_change":5290,"signal_type":5291,"trading_system":5305,"datetime":5361},"2026-03-09 00:00:00",{"time":787,"symbol":5,"current_signal":5289,"signal_change":5290,"signal_type":5291,"trading_system":5308,"datetime":5363},"2026-03-06 00:00:00",{"time":809,"symbol":5,"current_signal":5290,"signal_change":5290,"signal_type":5295,"trading_system":5305,"datetime":5365},"2026-03-02 00:00:00",{"time":809,"symbol":5,"current_signal":5290,"signal_change":5290,"signal_type":5295,"trading_system":5308,"datetime":5365},{"time":827,"symbol":5,"current_signal":5289,"signal_change":5290,"signal_type":5291,"trading_system":5305,"datetime":5368},"2026-02-25 00:00:00",{"time":873,"symbol":5,"current_signal":5289,"signal_change":5290,"signal_type":5291,"trading_system":5308,"datetime":5370},"2026-02-12 00:00:00",{"time":913,"symbol":5,"current_signal":5290,"signal_change":5290,"signal_type":5295,"trading_system":5308,"datetime":5372},"2026-02-03 00:00:00",{"time":918,"symbol":5,"current_signal":5290,"signal_change":5290,"signal_type":5295,"trading_system":5305,"datetime":5374},"2026-02-02 00:00:00",{"time":929,"symbol":5,"current_signal":5289,"signal_change":5290,"signal_type":5291,"trading_system":5305,"datetime":5376},"2026-01-29 00:00:00",{"time":953,"symbol":5,"current_signal":5289,"signal_change":5290,"signal_type":5291,"trading_system":5308,"datetime":5378},"2026-01-23 00:00:00",{"time":1024,"symbol":5,"current_signal":5290,"signal_change":5290,"signal_type":5295,"trading_system":5308,"datetime":5380},"2026-01-06 00:00:00",{"time":1029,"symbol":5,"current_signal":5290,"signal_change":5290,"signal_type":5295,"trading_system":5305,"datetime":5382},"2026-01-05 00:00:00",{"time":1035,"symbol":5,"current_signal":5289,"signal_change":5290,"signal_type":5291,"trading_system":5305,"datetime":5384},"2026-01-02 00:00:00",{"time":1053,"symbol":5,"current_signal":5289,"signal_change":5290,"signal_type":5291,"trading_system":5308,"datetime":5386},"2025-12-29 00:00:00",{"time":1070,"symbol":5,"current_signal":5289,"signal_change":5290,"signal_type":5291,"trading_system":5296,"datetime":5388},"2025-12-23 00:00:00",{"time":1117,"symbol":5,"current_signal":5290,"signal_change":5290,"signal_type":5295,"trading_system":5299,"datetime":5390},"2025-12-10 00:00:00",{"time":1145,"symbol":5,"current_signal":5290,"signal_change":5290,"signal_type":5295,"trading_system":5292,"datetime":5392},"2025-12-03 00:00:00",{"time":1145,"symbol":5,"current_signal":5290,"signal_change":5290,"signal_type":5295,"trading_system":5302,"datetime":5392},{"time":1157,"symbol":5,"current_signal":5290,"signal_change":5290,"signal_type":5295,"trading_system":5305,"datetime":5395},"2025-12-01 00:00:00",{"time":1169,"symbol":5,"current_signal":5290,"signal_change":5290,"signal_type":5295,"trading_system":5308,"datetime":5397},"2025-11-26 00:00:00",{"time":1204,"symbol":5,"current_signal":5289,"signal_change":5290,"signal_type":5291,"trading_system":5305,"datetime":5399},"2025-11-18 00:00:00",{"time":1216,"symbol":5,"current_signal":5289,"signal_change":5290,"signal_type":5291,"trading_system":5302,"datetime":5401},"2025-11-14 00:00:00",{"time":1216,"symbol":5,"current_signal":5289,"signal_change":5290,"signal_type":5291,"trading_system":5308,"datetime":5401},{"time":1321,"symbol":5,"current_signal":5290,"signal_change":5290,"signal_type":5295,"trading_system":5302,"datetime":5404},"2025-10-21 00:00:00",{"time":1333,"symbol":5,"current_signal":5290,"signal_change":5290,"signal_type":5295,"trading_system":5308,"datetime":5406},"2025-10-17 00:00:00",{"time":1338,"symbol":5,"current_signal":5290,"signal_change":5290,"signal_type":5295,"trading_system":5305,"datetime":5408},"2025-10-16 00:00:00",{"time":1354,"symbol":5,"current_signal":5289,"signal_change":5290,"signal_type":5291,"trading_system":5308,"datetime":5410},"2025-10-13 00:00:00",{"time":1393,"symbol":5,"current_signal":5290,"signal_change":5290,"signal_type":5295,"trading_system":5308,"datetime":5412},"2025-10-02 00:00:00",[5414,5420,5426,5431,5436,5441,5447,5452,5457,5462,5467,5472,5477,5482,5487,5492,5497,5502,5507,5512,5517,5522,5527,5532,5537,5542,5547,5552,5557,5562,5567,5572,5577,5582,5587,5592,5597,5602,5607,5612,5617,5622,5628,5634,5640,5646,5652,5658,5664,5670,5675,5679,5685,5691,5697,5703,5708,5714,5720,5725,5731,5737,5743,5749,5755,5761,5767,5773,5779,5785,5791,5797,5803,5809,5815,5821,5827,5833,5839,5845,5851],{"symbol":5,"form":5415,"filingdate":803,"primarydocument":5416,"accessionnumber":5417,"filing_url":5418,"sec_url":5419},"8-K","odfl-20260303.htm","0000878927-26-000002","https://www.sec.gov/Archives/edgar/data/878927/000087892726000002/odfl-20260303.htm","https://www.sec.gov/Archives/edgar/data/878927/000087892726000002/0000878927-26-000002-index.htm",{"symbol":5,"form":5421,"filingdate":833,"primarydocument":5422,"accessionnumber":5423,"filing_url":5424,"sec_url":5425},"10-K","odfl-20251231.htm","0001193125-26-067161","https://www.sec.gov/Archives/edgar/data/878927/000119312526067161/odfl-20251231.htm","https://www.sec.gov/Archives/edgar/data/878927/000119312526067161/0001193125-26-067161-index.htm",{"symbol":5,"form":5415,"filingdate":907,"primarydocument":5427,"accessionnumber":5428,"filing_url":5429,"sec_url":5430},"odfl-20260204.htm","0001193125-26-036791","https://www.sec.gov/Archives/edgar/data/878927/000119312526036791/odfl-20260204.htm","https://www.sec.gov/Archives/edgar/data/878927/000119312526036791/0001193125-26-036791-index.htm",{"symbol":5,"form":5415,"filingdate":1123,"primarydocument":5432,"accessionnumber":5433,"filing_url":5434,"sec_url":5435},"odfl-20251203.htm","0001193125-25-312744","https://www.sec.gov/Archives/edgar/data/878927/000119312525312744/odfl-20251203.htm","https://www.sec.gov/Archives/edgar/data/878927/000119312525312744/0001193125-25-312744-index.htm",{"symbol":5,"form":5415,"filingdate":1151,"primarydocument":5437,"accessionnumber":5438,"filing_url":5439,"sec_url":5440},"odfl-20251202.htm","0001193125-25-305457","https://www.sec.gov/Archives/edgar/data/878927/000119312525305457/odfl-20251202.htm","https://www.sec.gov/Archives/edgar/data/878927/000119312525305457/0001193125-25-305457-index.htm",{"symbol":5,"form":5442,"filingdate":1252,"primarydocument":5443,"accessionnumber":5444,"filing_url":5445,"sec_url":5446},"10-Q","odfl-20250930.htm","0001193125-25-268415","https://www.sec.gov/Archives/edgar/data/878927/000119312525268415/odfl-20250930.htm","https://www.sec.gov/Archives/edgar/data/878927/000119312525268415/0001193125-25-268415-index.htm",{"symbol":5,"form":5415,"filingdate":1287,"primarydocument":5448,"accessionnumber":5449,"filing_url":5450,"sec_url":5451},"odfl-20251029.htm","0001193125-25-255040","https://www.sec.gov/Archives/edgar/data/878927/000119312525255040/odfl-20251029.htm","https://www.sec.gov/Archives/edgar/data/878927/000119312525255040/0001193125-25-255040-index.htm",{"symbol":5,"form":5415,"filingdate":1310,"primarydocument":5453,"accessionnumber":5454,"filing_url":5455,"sec_url":5456},"odfl-20251023.htm","0001193125-25-247937","https://www.sec.gov/Archives/edgar/data/878927/000119312525247937/odfl-20251023.htm","https://www.sec.gov/Archives/edgar/data/878927/000119312525247937/0001193125-25-247937-index.htm",{"symbol":5,"form":5415,"filingdate":1502,"primarydocument":5458,"accessionnumber":5459,"filing_url":5460,"sec_url":5461},"odfl-20250904.htm","0000950170-25-112956","https://www.sec.gov/Archives/edgar/data/878927/000095017025112956/odfl-20250904.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017025112956/0000950170-25-112956-index.htm",{"symbol":5,"form":5442,"filingdate":1616,"primarydocument":5463,"accessionnumber":5464,"filing_url":5465,"sec_url":5466},"odfl-20250630.htm","0000950170-25-103916","https://www.sec.gov/Archives/edgar/data/878927/000095017025103916/odfl-20250630.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017025103916/0000950170-25-103916-index.htm",{"symbol":5,"form":5415,"filingdate":1643,"primarydocument":5468,"accessionnumber":5469,"filing_url":5470,"sec_url":5471},"odfl-20250730.htm","0000950170-25-099899","https://www.sec.gov/Archives/edgar/data/878927/000095017025099899/odfl-20250730.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017025099899/0000950170-25-099899-index.htm",{"symbol":5,"form":5415,"filingdate":1664,"primarydocument":5473,"accessionnumber":5474,"filing_url":5475,"sec_url":5476},"odfl-20250724.htm","0000950170-25-098156","https://www.sec.gov/Archives/edgar/data/878927/000095017025098156/odfl-20250724.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017025098156/0000950170-25-098156-index.htm",{"symbol":5,"form":5415,"filingdate":1852,"primarydocument":5478,"accessionnumber":5479,"filing_url":5480,"sec_url":5481},"odfl-20250604.htm","0000950170-25-081398","https://www.sec.gov/Archives/edgar/data/878927/000095017025081398/odfl-20250604.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017025081398/0000950170-25-081398-index.htm",{"symbol":5,"form":5415,"filingdate":1897,"primarydocument":5483,"accessionnumber":5484,"filing_url":5485,"sec_url":5486},"odfl-20250521.htm","0000950170-25-076120","https://www.sec.gov/Archives/edgar/data/878927/000095017025076120/odfl-20250521.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017025076120/0000950170-25-076120-index.htm",{"symbol":5,"form":5442,"filingdate":1961,"primarydocument":5488,"accessionnumber":5489,"filing_url":5490,"sec_url":5491},"odfl-20250331.htm","0000950170-25-064508","https://www.sec.gov/Archives/edgar/data/878927/000095017025064508/odfl-20250331.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017025064508/0000950170-25-064508-index.htm",{"symbol":5,"form":5415,"filingdate":2012,"primarydocument":5493,"accessionnumber":5494,"filing_url":5495,"sec_url":5496},"odfl-20250423.htm","0000950170-25-056982","https://www.sec.gov/Archives/edgar/data/878927/000095017025056982/odfl-20250423.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017025056982/0000950170-25-056982-index.htm",{"symbol":5,"form":5415,"filingdate":2193,"primarydocument":5498,"accessionnumber":5499,"filing_url":5500,"sec_url":5501},"odfl-20250304.htm","0000950170-25-031426","https://www.sec.gov/Archives/edgar/data/878927/000095017025031426/odfl-20250304.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017025031426/0000950170-25-031426-index.htm",{"symbol":5,"form":5421,"filingdate":2223,"primarydocument":5503,"accessionnumber":5504,"filing_url":5505,"sec_url":5506},"odfl-20241231.htm","0000950170-25-026661","https://www.sec.gov/Archives/edgar/data/878927/000095017025026661/odfl-20241231.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017025026661/0000950170-25-026661-index.htm",{"symbol":5,"form":5415,"filingdate":2297,"primarydocument":5508,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"odfl-20250205.htm","0000950170-25-014174","https://www.sec.gov/Archives/edgar/data/878927/000095017025014174/odfl-20250205.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017025014174/0000950170-25-014174-index.htm",{"symbol":5,"form":5415,"filingdate":2462,"primarydocument":5513,"accessionnumber":5514,"filing_url":5515,"sec_url":5516},"odfl-20241218.htm","0000950170-24-137910","https://www.sec.gov/Archives/edgar/data/878927/000095017024137910/odfl-20241218.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017024137910/0000950170-24-137910-index.htm",{"symbol":5,"form":5415,"filingdate":2521,"primarydocument":5518,"accessionnumber":5519,"filing_url":5520,"sec_url":5521},"odfl-20241203.htm","0000950170-24-132859","https://www.sec.gov/Archives/edgar/data/878927/000095017024132859/odfl-20241203.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017024132859/0000950170-24-132859-index.htm",{"symbol":5,"form":5442,"filingdate":2619,"primarydocument":5523,"accessionnumber":5524,"filing_url":5525,"sec_url":5526},"odfl-20240930.htm","0000950170-24-122440","https://www.sec.gov/Archives/edgar/data/878927/000095017024122440/odfl-20240930.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017024122440/0000950170-24-122440-index.htm",{"symbol":5,"form":5415,"filingdate":2670,"primarydocument":5528,"accessionnumber":5529,"filing_url":5530,"sec_url":5531},"odfl-20241023.htm","0000950170-24-116488","https://www.sec.gov/Archives/edgar/data/878927/000095017024116488/odfl-20241023.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017024116488/0000950170-24-116488-index.htm",{"symbol":5,"form":5415,"filingdate":2692,"primarydocument":5533,"accessionnumber":5534,"filing_url":5535,"sec_url":5536},"odfl-20241017.htm","0000950170-24-115169","https://www.sec.gov/Archives/edgar/data/878927/000095017024115169/odfl-20241017.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017024115169/0000950170-24-115169-index.htm",{"symbol":5,"form":5415,"filingdate":2849,"primarydocument":5538,"accessionnumber":5539,"filing_url":5540,"sec_url":5541},"odfl-20240904.htm","0000950170-24-103559","https://www.sec.gov/Archives/edgar/data/878927/000095017024103559/odfl-20240904.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017024103559/0000950170-24-103559-index.htm",{"symbol":5,"form":5442,"filingdate":2949,"primarydocument":5543,"accessionnumber":5544,"filing_url":5545,"sec_url":5546},"odfl-20240630.htm","0000950170-24-090872","https://www.sec.gov/Archives/edgar/data/878927/000095017024090872/odfl-20240630.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017024090872/0000950170-24-090872-index.htm",{"symbol":5,"form":5415,"filingdate":2984,"primarydocument":5548,"accessionnumber":5549,"filing_url":5550,"sec_url":5551},"odfl-20240724.htm","0000950170-24-085869","https://www.sec.gov/Archives/edgar/data/878927/000095017024085869/odfl-20240724.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017024085869/0000950170-24-085869-index.htm",{"symbol":5,"form":5415,"filingdate":3002,"primarydocument":5553,"accessionnumber":5554,"filing_url":5555,"sec_url":5556},"odfl-20240718.htm","0000950170-24-084444","https://www.sec.gov/Archives/edgar/data/878927/000095017024084444/odfl-20240718.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017024084444/0000950170-24-084444-index.htm",{"symbol":5,"form":5415,"filingdate":3149,"primarydocument":5558,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"odfl-20240605.htm","0000950170-24-069338","https://www.sec.gov/Archives/edgar/data/878927/000095017024069338/odfl-20240605.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017024069338/0000950170-24-069338-index.htm",{"symbol":5,"form":5415,"filingdate":3205,"primarydocument":5563,"accessionnumber":5564,"filing_url":5565,"sec_url":5566},"odfl-20240515.htm","0000950170-24-062139","https://www.sec.gov/Archives/edgar/data/878927/000095017024062139/odfl-20240515.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017024062139/0000950170-24-062139-index.htm",{"symbol":5,"form":5442,"filingdate":3249,"primarydocument":5568,"accessionnumber":5569,"filing_url":5570,"sec_url":5571},"odfl-20240331.htm","0000950170-24-054284","https://www.sec.gov/Archives/edgar/data/878927/000095017024054284/odfl-20240331.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017024054284/0000950170-24-054284-index.htm",{"symbol":5,"form":5415,"filingdate":3298,"primarydocument":5573,"accessionnumber":5574,"filing_url":5575,"sec_url":5576},"odfl-20240424.htm","0000950170-24-047274","https://www.sec.gov/Archives/edgar/data/878927/000095017024047274/odfl-20240424.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017024047274/0000950170-24-047274-index.htm",{"symbol":5,"form":5415,"filingdate":3423,"primarydocument":5578,"accessionnumber":5579,"filing_url":5580,"sec_url":5581},"odfl-20240319.htm","0000950170-24-033550","https://www.sec.gov/Archives/edgar/data/878927/000095017024033550/odfl-20240319.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017024033550/0000950170-24-033550-index.htm",{"symbol":5,"form":5415,"filingdate":3475,"primarydocument":5583,"accessionnumber":5584,"filing_url":5585,"sec_url":5586},"odfl-20240305.htm","0000950170-24-025450","https://www.sec.gov/Archives/edgar/data/878927/000095017024025450/odfl-20240305.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017024025450/0000950170-24-025450-index.htm",{"symbol":5,"form":5421,"filingdate":3504,"primarydocument":5588,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"odfl-20231231.htm","0000950170-24-020176","https://www.sec.gov/Archives/edgar/data/878927/000095017024020176/odfl-20231231.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017024020176/0000950170-24-020176-index.htm",{"symbol":5,"form":5415,"filingdate":3533,"primarydocument":5593,"accessionnumber":5594,"filing_url":5595,"sec_url":5596},"odfl-20240216.htm","0000950170-24-016210","https://www.sec.gov/Archives/edgar/data/878927/000095017024016210/odfl-20240216.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017024016210/0000950170-24-016210-index.htm",{"symbol":5,"form":5415,"filingdate":3590,"primarydocument":5598,"accessionnumber":5599,"filing_url":5600,"sec_url":5601},"odfl-20240131.htm","0000950170-24-009181","https://www.sec.gov/Archives/edgar/data/878927/000095017024009181/odfl-20240131.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017024009181/0000950170-24-009181-index.htm",{"symbol":5,"form":5415,"filingdate":3774,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"odfl-20231205.htm","0000950170-23-068262","https://www.sec.gov/Archives/edgar/data/878927/000095017023068262/odfl-20231205.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017023068262/0000950170-23-068262-index.htm",{"symbol":5,"form":5442,"filingdate":3856,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"odfl-20230930.htm","0000950170-23-059408","https://www.sec.gov/Archives/edgar/data/878927/000095017023059408/odfl-20230930.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017023059408/0000950170-23-059408-index.htm",{"symbol":5,"form":5415,"filingdate":3898,"primarydocument":5613,"accessionnumber":5614,"filing_url":5615,"sec_url":5616},"odfl-20231025.htm","0000950170-23-055015","https://www.sec.gov/Archives/edgar/data/878927/000095017023055015/odfl-20231025.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017023055015/0000950170-23-055015-index.htm",{"symbol":5,"form":5415,"filingdate":3916,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"odfl-20231019.htm","0000950170-23-054038","https://www.sec.gov/Archives/edgar/data/878927/000095017023054038/odfl-20231019.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017023054038/0000950170-23-054038-index.htm",{"symbol":5,"form":5415,"filingdate":5623,"primarydocument":5624,"accessionnumber":5625,"filing_url":5626,"sec_url":5627},"2023-09-06","odfl-20230906.htm","0000950170-23-046789","https://www.sec.gov/Archives/edgar/data/878927/000095017023046789/odfl-20230906.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017023046789/0000950170-23-046789-index.htm",{"symbol":5,"form":5442,"filingdate":5629,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"2023-08-04","odfl-20230630.htm","0000950170-23-038553","https://www.sec.gov/Archives/edgar/data/878927/000095017023038553/odfl-20230630.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017023038553/0000950170-23-038553-index.htm",{"symbol":5,"form":5415,"filingdate":5635,"primarydocument":5636,"accessionnumber":5637,"filing_url":5638,"sec_url":5639},"2023-07-26","odfl-20230726.htm","0000950170-23-034576","https://www.sec.gov/Archives/edgar/data/878927/000095017023034576/odfl-20230726.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017023034576/0000950170-23-034576-index.htm",{"symbol":5,"form":5415,"filingdate":5641,"primarydocument":5642,"accessionnumber":5643,"filing_url":5644,"sec_url":5645},"2023-07-20","odfl-20230720.htm","0000950170-23-033690","https://www.sec.gov/Archives/edgar/data/878927/000095017023033690/odfl-20230720.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017023033690/0000950170-23-033690-index.htm",{"symbol":5,"form":5415,"filingdate":5647,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"2023-06-26","odfl-20230622.htm","0000950170-23-029863","https://www.sec.gov/Archives/edgar/data/878927/000095017023029863/odfl-20230622.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017023029863/0000950170-23-029863-index.htm",{"symbol":5,"form":5415,"filingdate":5653,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"2023-06-05","odfl-20230605.htm","0000950170-23-026441","https://www.sec.gov/Archives/edgar/data/878927/000095017023026441/odfl-20230605.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017023026441/0000950170-23-026441-index.htm",{"symbol":5,"form":5415,"filingdate":5659,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"2023-05-18","odfl-20230517.htm","0000950170-23-022917","https://www.sec.gov/Archives/edgar/data/878927/000095017023022917/odfl-20230517.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017023022917/0000950170-23-022917-index.htm",{"symbol":5,"form":5665,"filingdate":5659,"primarydocument":5666,"accessionnumber":5667,"filing_url":5668,"sec_url":5669},"8-K/A","odfl-20230228.htm","0000950170-23-022911","https://www.sec.gov/Archives/edgar/data/878927/000095017023022911/odfl-20230228.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017023022911/0000950170-23-022911-index.htm",{"symbol":5,"form":5665,"filingdate":5659,"primarydocument":5671,"accessionnumber":5672,"filing_url":5673,"sec_url":5674},"odfl-20230125.htm","0000950170-23-022909","https://www.sec.gov/Archives/edgar/data/878927/000095017023022909/odfl-20230125.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017023022909/0000950170-23-022909-index.htm",{"symbol":5,"form":5415,"filingdate":5659,"primarydocument":5660,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"0000950170-23-022904","https://www.sec.gov/Archives/edgar/data/878927/000095017023022904/odfl-20230517.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017023022904/0000950170-23-022904-index.htm",{"symbol":5,"form":5442,"filingdate":5680,"primarydocument":5681,"accessionnumber":5682,"filing_url":5683,"sec_url":5684},"2023-05-08","odfl-20230331.htm","0000950170-23-018765","https://www.sec.gov/Archives/edgar/data/878927/000095017023018765/odfl-20230331.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017023018765/0000950170-23-018765-index.htm",{"symbol":5,"form":5415,"filingdate":5686,"primarydocument":5687,"accessionnumber":5688,"filing_url":5689,"sec_url":5690},"2023-04-26","odfl-20230426.htm","0000950170-23-014592","https://www.sec.gov/Archives/edgar/data/878927/000095017023014592/odfl-20230426.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017023014592/0000950170-23-014592-index.htm",{"symbol":5,"form":5415,"filingdate":5692,"primarydocument":5693,"accessionnumber":5694,"filing_url":5695,"sec_url":5696},"2023-03-23","odfl-20230322.htm","0000950170-23-009357","https://www.sec.gov/Archives/edgar/data/878927/000095017023009357/odfl-20230322.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017023009357/0000950170-23-009357-index.htm",{"symbol":5,"form":5415,"filingdate":5698,"primarydocument":5699,"accessionnumber":5700,"filing_url":5701,"sec_url":5702},"2023-03-03","odfl-20230303.htm","0000950170-23-005912","https://www.sec.gov/Archives/edgar/data/878927/000095017023005912/odfl-20230303.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017023005912/0000950170-23-005912-index.htm",{"symbol":5,"form":5415,"filingdate":5704,"primarydocument":5666,"accessionnumber":5705,"filing_url":5706,"sec_url":5707},"2023-03-01","0000950170-23-005520","https://www.sec.gov/Archives/edgar/data/878927/000095017023005520/odfl-20230228.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017023005520/0000950170-23-005520-index.htm",{"symbol":5,"form":5421,"filingdate":5709,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"2023-02-22","odfl-20221231.htm","0000950170-23-003783","https://www.sec.gov/Archives/edgar/data/878927/000095017023003783/odfl-20221231.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017023003783/0000950170-23-003783-index.htm",{"symbol":5,"form":5415,"filingdate":5715,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"2023-02-01","odfl-20230201.htm","0000950170-23-001533","https://www.sec.gov/Archives/edgar/data/878927/000095017023001533/odfl-20230201.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017023001533/0000950170-23-001533-index.htm",{"symbol":5,"form":5415,"filingdate":5721,"primarydocument":5671,"accessionnumber":5722,"filing_url":5723,"sec_url":5724},"2023-01-31","0000950170-23-001473","https://www.sec.gov/Archives/edgar/data/878927/000095017023001473/odfl-20230125.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017023001473/0000950170-23-001473-index.htm",{"symbol":5,"form":5415,"filingdate":5726,"primarydocument":5727,"accessionnumber":5728,"filing_url":5729,"sec_url":5730},"2022-12-27","odfl-20221227.htm","0000950170-22-027046","https://www.sec.gov/Archives/edgar/data/878927/000095017022027046/odfl-20221227.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017022027046/0000950170-22-027046-index.htm",{"symbol":5,"form":5415,"filingdate":5732,"primarydocument":5733,"accessionnumber":5734,"filing_url":5735,"sec_url":5736},"2022-12-05","odfl-20221205.htm","0000950170-22-026031","https://www.sec.gov/Archives/edgar/data/878927/000095017022026031/odfl-20221205.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017022026031/0000950170-22-026031-index.htm",{"symbol":5,"form":5442,"filingdate":5738,"primarydocument":5739,"accessionnumber":5740,"filing_url":5741,"sec_url":5742},"2022-11-03","odfl-20220930.htm","0000950170-22-021737","https://www.sec.gov/Archives/edgar/data/878927/000095017022021737/odfl-20220930.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017022021737/0000950170-22-021737-index.htm",{"symbol":5,"form":5415,"filingdate":5744,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"2022-10-26","odfl-20221026.htm","0000950170-22-020114","https://www.sec.gov/Archives/edgar/data/878927/000095017022020114/odfl-20221026.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017022020114/0000950170-22-020114-index.htm",{"symbol":5,"form":5415,"filingdate":5750,"primarydocument":5751,"accessionnumber":5752,"filing_url":5753,"sec_url":5754},"2022-10-20","odfl-20221019.htm","0000950170-22-019795","https://www.sec.gov/Archives/edgar/data/878927/000095017022019795/odfl-20221019.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017022019795/0000950170-22-019795-index.htm",{"symbol":5,"form":5415,"filingdate":5756,"primarydocument":5757,"accessionnumber":5758,"filing_url":5759,"sec_url":5760},"2022-09-07","odfl-20220907.htm","0000950170-22-018156","https://www.sec.gov/Archives/edgar/data/878927/000095017022018156/odfl-20220907.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017022018156/0000950170-22-018156-index.htm",{"symbol":5,"form":5415,"filingdate":5762,"primarydocument":5763,"accessionnumber":5764,"filing_url":5765,"sec_url":5766},"2022-08-16","odfl-20220816.htm","0000950170-22-017508","https://www.sec.gov/Archives/edgar/data/878927/000095017022017508/odfl-20220816.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017022017508/0000950170-22-017508-index.htm",{"symbol":5,"form":5442,"filingdate":5768,"primarydocument":5769,"accessionnumber":5770,"filing_url":5771,"sec_url":5772},"2022-08-03","odfl-20220630.htm","0000950170-22-014258","https://www.sec.gov/Archives/edgar/data/878927/000095017022014258/odfl-20220630.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017022014258/0000950170-22-014258-index.htm",{"symbol":5,"form":5415,"filingdate":5774,"primarydocument":5775,"accessionnumber":5776,"filing_url":5777,"sec_url":5778},"2022-07-27","odfl-20220727.htm","0000950170-22-013155","https://www.sec.gov/Archives/edgar/data/878927/000095017022013155/odfl-20220727.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017022013155/0000950170-22-013155-index.htm",{"symbol":5,"form":5415,"filingdate":5780,"primarydocument":5781,"accessionnumber":5782,"filing_url":5783,"sec_url":5784},"2022-07-21","odfl-20220721.htm","0000950170-22-012849","https://www.sec.gov/Archives/edgar/data/878927/000095017022012849/odfl-20220721.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017022012849/0000950170-22-012849-index.htm",{"symbol":5,"form":5415,"filingdate":5786,"primarydocument":5787,"accessionnumber":5788,"filing_url":5789,"sec_url":5790},"2022-06-06","odfl-20220606.htm","0000950170-22-011183","https://www.sec.gov/Archives/edgar/data/878927/000095017022011183/odfl-20220606.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017022011183/0000950170-22-011183-index.htm",{"symbol":5,"form":5415,"filingdate":5792,"primarydocument":5793,"accessionnumber":5794,"filing_url":5795,"sec_url":5796},"2022-05-19","odfl-20220518.htm","0000950170-22-010304","https://www.sec.gov/Archives/edgar/data/878927/000095017022010304/odfl-20220518.htm","https://www.sec.gov/Archives/edgar/data/878927/000095017022010304/0000950170-22-010304-index.htm",{"symbol":5,"form":5442,"filingdate":5798,"primarydocument":5799,"accessionnumber":5800,"filing_url":5801,"sec_url":5802},"2022-05-04","odfl-10q_20220331.htm","0001564590-22-017820","https://www.sec.gov/Archives/edgar/data/878927/000156459022017820/odfl-10q_20220331.htm","https://www.sec.gov/Archives/edgar/data/878927/000156459022017820/0001564590-22-017820-index.htm",{"symbol":5,"form":5415,"filingdate":5804,"primarydocument":5805,"accessionnumber":5806,"filing_url":5807,"sec_url":5808},"2022-04-27","odfl-8k_20220427.htm","0001564590-22-015886","https://www.sec.gov/Archives/edgar/data/878927/000156459022015886/odfl-8k_20220427.htm","https://www.sec.gov/Archives/edgar/data/878927/000156459022015886/0001564590-22-015886-index.htm",{"symbol":5,"form":5415,"filingdate":5810,"primarydocument":5811,"accessionnumber":5812,"filing_url":5813,"sec_url":5814},"2022-03-03","odfl-8k_20220303.htm","0001564590-22-008424","https://www.sec.gov/Archives/edgar/data/878927/000156459022008424/odfl-8k_20220303.htm","https://www.sec.gov/Archives/edgar/data/878927/000156459022008424/0001564590-22-008424-index.htm",{"symbol":5,"form":5421,"filingdate":5816,"primarydocument":5817,"accessionnumber":5818,"filing_url":5819,"sec_url":5820},"2022-02-23","odfl-10k_20211231.htm","0001564590-22-006303","https://www.sec.gov/Archives/edgar/data/878927/000156459022006303/odfl-10k_20211231.htm","https://www.sec.gov/Archives/edgar/data/878927/000156459022006303/0001564590-22-006303-index.htm",{"symbol":5,"form":5415,"filingdate":5822,"primarydocument":5823,"accessionnumber":5824,"filing_url":5825,"sec_url":5826},"2022-02-02","odfl-8k_20220202.htm","0001564590-22-003471","https://www.sec.gov/Archives/edgar/data/878927/000156459022003471/odfl-8k_20220202.htm","https://www.sec.gov/Archives/edgar/data/878927/000156459022003471/0001564590-22-003471-index.htm",{"symbol":5,"form":5415,"filingdate":5828,"primarydocument":5829,"accessionnumber":5830,"filing_url":5831,"sec_url":5832},"2021-12-06","odfl-8k_20211206.htm","0001564590-21-059389","https://www.sec.gov/Archives/edgar/data/878927/000156459021059389/odfl-8k_20211206.htm","https://www.sec.gov/Archives/edgar/data/878927/000156459021059389/0001564590-21-059389-index.htm",{"symbol":5,"form":5442,"filingdate":5834,"primarydocument":5835,"accessionnumber":5836,"filing_url":5837,"sec_url":5838},"2021-11-03","odfl-10q_20210930.htm","0001564590-21-054053","https://www.sec.gov/Archives/edgar/data/878927/000156459021054053/odfl-10q_20210930.htm","https://www.sec.gov/Archives/edgar/data/878927/000156459021054053/0001564590-21-054053-index.htm",{"symbol":5,"form":5415,"filingdate":5840,"primarydocument":5841,"accessionnumber":5842,"filing_url":5843,"sec_url":5844},"2021-10-27","odfl-8k_20211027.htm","0001564590-21-052170","https://www.sec.gov/Archives/edgar/data/878927/000156459021052170/odfl-8k_20211027.htm","https://www.sec.gov/Archives/edgar/data/878927/000156459021052170/0001564590-21-052170-index.htm",{"symbol":5,"form":5415,"filingdate":5846,"primarydocument":5847,"accessionnumber":5848,"filing_url":5849,"sec_url":5850},"2021-10-25","odfl-8k_20211020.htm","0001564590-21-051752","https://www.sec.gov/Archives/edgar/data/878927/000156459021051752/odfl-8k_20211020.htm","https://www.sec.gov/Archives/edgar/data/878927/000156459021051752/0001564590-21-051752-index.htm",{"symbol":5,"form":5415,"filingdate":5852,"primarydocument":5853,"accessionnumber":5854,"filing_url":5855,"sec_url":5856},"2021-10-21","odfl-8k_20211021.htm","0001564590-21-051372","https://www.sec.gov/Archives/edgar/data/878927/000156459021051372/odfl-8k_20211021.htm","https://www.sec.gov/Archives/edgar/data/878927/000156459021051372/0001564590-21-051372-index.htm",[5858,5877,5891,5905,5917,5928,5939,5948,5958,5967,5978,5988,5997,6008,6018,6028,6038,6053,6061,6069,6079,6086,6096,6104,6112,6120,6128,6136,6146,6159,6169,6177,6187,6198],{"symbol":5,"accessionnumber":5859,"filingdate":75,"sec_url":5860,"tags":5861,"headline":5865,"summary":5866,"sector":5867,"industry":5868,"date_processed":5869,"impact_score":5870,"exhibits":5871,"isLocked":5876},"0000878927-26-000025","https://www.sec.gov/Archives/edgar/data/878927/000087892726000025/0000878927-26-000025-index.htm",{"events":5862},[5863,5864],"General Statement","Regulation FD Disclosure","Old Dominion Freight Line Reports Q3 2026 Operating Metrics","Old Dominion Freight Line, Inc. reported a 12.4% increase in revenue per day for August 2026 compared to August 2025, driven by higher LTL revenue per hundredweight. However, this was partially offset by a 0.9% decrease in LTL tons per day due to a 2.4% drop in LTL shipments per day. For the quarter-to-date, LTL revenue per hundredweight and LTL revenue per hundredweight, excluding fuel surcharges, increased by 11.3% and 4.8%, respectively, compared to the same period last year. CEO Marty Freeman commented on the solid revenue growth and the company's confidence in its strategic plan.","Energy & Transportation","Trucking (No Local)","2026-09-03 13:37:40","LOW",[5872],{"exhibit_number":5873,"htm_reference":5874,"full_url":5875},"EX-99.1","odfl-ex99_1.htm","https://www.sec.gov/Archives/edgar/data/878927/000087892726000025/odfl-ex99_1.htm",false,{"symbol":5,"accessionnumber":5878,"filingdate":223,"sec_url":5879,"tags":5880,"headline":5884,"summary":5885,"sector":5867,"industry":5868,"date_processed":5886,"impact_score":5887,"exhibits":5888,"isLocked":5876},"0000878927-26-000021","https://www.sec.gov/Archives/edgar/data/878927/000087892726000021/0000878927-26-000021-index.htm",{"events":5881},[5882,5883,5863],"Earnings Beat","Financial Instrument Agreement","Old Dominion Freight Line Reports Strong Second Quarter 2026 Earnings","Old Dominion Freight Line, Inc. reported a 10.4% increase in revenue and a 32.3% increase in earnings per diluted share for the second quarter of 2026. The company's operating income rose by 30.0%, and net income increased by 30.5% to $350.6 million. The strong financial performance was driven by improved demand trends and operational efficiency. The company also continued to return capital to shareholders through its share repurchase and dividend programs.","2026-07-29 13:14:41","MEDIUM",[5889],{"exhibit_number":5873,"htm_reference":5874,"full_url":5890},"https://www.sec.gov/Archives/edgar/data/878927/000087892726000021/odfl-ex99_1.htm",{"symbol":5,"accessionnumber":5892,"filingdate":247,"sec_url":5893,"tags":5894,"headline":5898,"summary":5899,"sector":5867,"industry":5868,"date_processed":5900,"impact_score":5901,"exhibits":5902,"isLocked":5876},"0000878927-26-000019","https://www.sec.gov/Archives/edgar/data/878927/000087892726000019/0000878927-26-000019-index.htm",{"events":5895},[5896,5897],"Dividend Announced","Dividend Increase","Old Dominion Freight Line Announces 3.6% Increase in Quarterly Dividend","On July 23, 2026, Old Dominion Freight Line, Inc. announced that its Board of Directors declared a quarterly cash dividend of $0.29 per share of common stock, payable on September 16, 2026, to shareholders of record at the close of business on September 2, 2026. This dividend represents a 3.6% increase from the previous quarter. The company is one of the largest North American LTL motor carriers and provides regional, inter-regional, and national LTL services through a single integrated, union-free organization. The dividend announcement is subject to various risks and uncertainties, including economic factors, changes in customer relationships, and regulatory compliance.","2026-07-23 12:58:40","HIGH",[5903],{"exhibit_number":5873,"htm_reference":5874,"full_url":5904},"https://www.sec.gov/Archives/edgar/data/878927/000087892726000019/odfl-ex99_1.htm",{"symbol":5,"accessionnumber":5906,"filingdate":440,"sec_url":5907,"tags":5908,"headline":5911,"summary":5912,"sector":5867,"industry":5868,"date_processed":5913,"impact_score":5870,"exhibits":5914,"isLocked":5876},"0000878927-26-000015","https://www.sec.gov/Archives/edgar/data/878927/000087892726000015/0000878927-26-000015-index.htm",{"events":5909},[5863,5910],"Corporate Update","Old Dominion Freight Line Provides Second Quarter 2026 Operating Metrics Update","Old Dominion Freight Line, Inc. reported an increase in revenue per day of 12.3% for May 2026 compared to May 2025, driven by higher LTL revenue per hundredweight, partially offset by a decrease in LTL tons per day. For the quarter-to-date period, LTL revenue per hundredweight and LTL revenue per hundredweight, excluding fuel surcharges, increased by 15.6% and 5.4%, respectively, compared to the same period last year. Marty Freeman, President and CEO, commented on the solid revenue growth and the company's confidence in long-term profitable growth.","2026-06-03 13:01:40",[5915],{"exhibit_number":5873,"htm_reference":5874,"full_url":5916},"https://www.sec.gov/Archives/edgar/data/878927/000087892726000015/odfl-ex99_1.htm",{"symbol":5,"accessionnumber":5918,"filingdate":484,"sec_url":5919,"tags":5920,"headline":5922,"summary":5923,"sector":5867,"industry":5868,"date_processed":5924,"impact_score":5887,"exhibits":5925,"isLocked":5876},"0000878927-26-000013","https://www.sec.gov/Archives/edgar/data/878927/000087892726000013/0000878927-26-000013-index.htm",{"events":5921},[5896],"Old Dominion Freight Line Announces Quarterly Dividend","Old Dominion Freight Line, Inc. announced on May 21, 2026, that its Board of Directors declared a quarterly cash dividend of $0.29 per share of common stock, payable on June 17, 2026, to shareholders of record at the close of business on June 3, 2026. This represents a 3.6% increase from the dividend paid in June 2025. The announcement was made in a press release attached as Exhibit 99.1.","2026-05-21 13:00:42",[5926],{"exhibit_number":5873,"htm_reference":5874,"full_url":5927},"https://www.sec.gov/Archives/edgar/data/878927/000087892726000013/odfl-ex99_1.htm",{"symbol":5,"accessionnumber":5929,"filingdate":574,"sec_url":5930,"tags":5931,"headline":5933,"summary":5934,"sector":5867,"industry":5868,"date_processed":5935,"impact_score":5901,"exhibits":5936,"isLocked":5876},"0000878927-26-000009","https://www.sec.gov/Archives/edgar/data/878927/000087892726000009/0000878927-26-000009-index.htm",{"events":5932},[5882,5897],"Old Dominion Freight Line Reports First Quarter 2026 Financial Results and Dividend Increase","Old Dominion Freight Line, Inc. reported its first quarter 2026 financial results on April 29, 2026. The company saw a 2.9% decrease in total revenue to $1,334,696 thousand and a 6.4% decrease in net income to $238,258 thousand compared to the same period in 2025. Despite the decrease in revenue and net income, the company's earnings per diluted share increased slightly to $1.14 from $1.19 in the first quarter of 2025. The operating ratio increased to 76.2% from 75.4% in the prior year quarter. Additionally, the company announced a dividend increase from $0.28 to $0.29 per share.","2026-04-29 13:03:41",[5937],{"exhibit_number":5873,"htm_reference":5874,"full_url":5938},"https://www.sec.gov/Archives/edgar/data/878927/000087892726000009/odfl-ex99_1.htm",{"symbol":5,"accessionnumber":5417,"filingdate":803,"sec_url":5419,"tags":5940,"headline":5942,"summary":5943,"sector":5867,"industry":5868,"date_processed":5944,"impact_score":5870,"exhibits":5945,"isLocked":5876},{"events":5941},[5863],"Old Dominion Freight Line Reports Q1 2026 Operating Metrics","Old Dominion Freight Line, Inc. reported its operating metrics for the first quarter of 2026, showing a 3.3% decrease in revenue per day compared to the previous year, primarily due to a 6.8% decline in LTL tons per day. Despite this, the company remains cautiously optimistic about the domestic economy and is confident in its ability to manage incremental volume opportunities as demand improves.","2026-03-03 21:39:40",[5946],{"exhibit_number":5873,"htm_reference":5874,"full_url":5947},"https://www.sec.gov/Archives/edgar/data/878927/000087892726000002/odfl-ex99_1.htm",{"symbol":5,"accessionnumber":5428,"filingdate":907,"sec_url":5430,"tags":5949,"headline":5952,"summary":5953,"sector":5867,"industry":5868,"date_processed":5954,"impact_score":5901,"exhibits":5955,"isLocked":5876},{"events":5950},[5951,5897],"Earnings Miss","Old Dominion Freight Line Announces Fourth Quarter 2025 Earnings Miss and Dividend Increase","Old Dominion Freight Line, Inc. reported a 11.4% decrease in diluted earnings per share to $1.09 for the fourth quarter of 2025, primarily due to a 5.7% decrease in revenue. The company also announced a 3.6% increase in its quarterly cash dividend to $0.29 per share, effective from the first quarter of 2026. Despite the earnings miss, Old Dominion maintained its position in profitability metrics, reflecting a disciplined approach to revenue management.","2026-02-04 13:35:57",[5956],{"exhibit_number":5873,"htm_reference":5874,"full_url":5957},"https://www.sec.gov/Archives/edgar/data/878927/000119312526036791/odfl-ex99_1.htm",{"symbol":5,"accessionnumber":5433,"filingdate":1123,"sec_url":5435,"tags":5959,"headline":5963,"summary":5964,"sector":5867,"industry":5868,"date_processed":5965,"impact_score":5887,"exhibits":5966,"isLocked":5876},{"5.02":5960},[5961,5962],"Board Member Departure","Board Member Appointed","Debra S. King Resigns from Old Dominion Freight Line Board","On December 3, 2025, Debra S. King resigned from the Board of Directors of Old Dominion Freight Line, Inc., effective immediately. Her resignation was due to time commitments related to her other professional obligations and was not due to any disagreement with the company. In connection with her resignation, the Board reduced its size to eleven directors.","2025-12-09 21:07:40",[],{"symbol":5,"accessionnumber":5438,"filingdate":1151,"sec_url":5440,"tags":5968,"headline":5972,"summary":5973,"sector":5867,"industry":5868,"date_processed":5974,"impact_score":5870,"exhibits":5975,"isLocked":5876},{"7.01":5969,"9.01":5970},[5864],[5971],"Exhibits Furnished","Old Dominion Freight Line Reports November 2025 LTL Operating Metrics","On December 2, 2025, Old Dominion Freight Line, Inc. issued a press release updating its operating metrics for November 2025. The company reported a 4.4% decrease in revenue per day compared to November 2024, driven by a 10.0% decrease in LTL tons per day. However, there was an increase in LTL revenue per hundredweight. The press release, furnished as Exhibit 99.1, also highlighted management comments on the company's strategic plan and outlook. This update includes regulatory disclosure under Item 7.01 and furnishes the press release under Item 9.01.","2025-12-02 22:17:58",[5976],{"exhibit_number":5873,"htm_reference":5874,"full_url":5977},"https://www.sec.gov/Archives/edgar/data/878927/000119312525305457/odfl-ex99_1.htm",{"symbol":5,"accessionnumber":5449,"filingdate":1287,"sec_url":5451,"tags":5979,"headline":5982,"summary":5983,"sector":5867,"industry":5868,"date_processed":5984,"impact_score":5901,"exhibits":5985,"isLocked":5876},{"2.02":5980,"9.01":5981},[5951,5863],[5971],"Old Dominion Freight Line Announces Third Quarter 2025 Financial Results","On October 29, 2025, Old Dominion Freight Line, Inc. reported a 4.3% decrease in total revenue to $1,406,511 thousand for the third quarter of 2025 compared to the same period in 2024. Net income decreased by 12.2% to $270,947 thousand, and diluted earnings per share (EPS) declined by 10.5% to $1.28. The company's operating ratio increased by 160 basis points to 74.3%. Management attributed the revenue decline to a 9.0% decrease in LTL tons per day, partially offset by a 4.7% increase in LTL revenue per hundredweight, excluding fuel surcharges. The financial results were detailed in a press release furnished as Exhibit 99.1.","2025-10-29 13:12:44",[5986],{"exhibit_number":5873,"htm_reference":5874,"full_url":5987},"https://www.sec.gov/Archives/edgar/data/878927/000119312525255040/odfl-ex99_1.htm",{"symbol":5,"accessionnumber":5454,"filingdate":1310,"sec_url":5456,"tags":5989,"headline":5991,"summary":5992,"sector":5867,"industry":5868,"date_processed":5993,"impact_score":5887,"exhibits":5994,"isLocked":5876},{"8.01":5990},[5896],"Old Dominion Freight Line Declares Quarterly Cash Dividend","On October 23, 2025, Old Dominion Freight Line, Inc. announced via press release that its Board of Directors declared a quarterly cash dividend of $0.28 per share, payable on December 17, 2025, to shareholders of record on December 3, 2025. This marks a 7.7% increase from the dividend paid in December 2024. The press release details various risks and uncertainties that could affect future dividend payments, including economic factors, operational challenges, and regulatory compliance.","2025-10-23 13:08:40",[5995],{"exhibit_number":5873,"htm_reference":5874,"full_url":5996},"https://www.sec.gov/Archives/edgar/data/878927/000119312525247937/odfl-ex99_1.htm",{"symbol":5,"accessionnumber":5459,"filingdate":1502,"sec_url":5461,"tags":5998,"headline":6002,"summary":6003,"sector":5867,"industry":5868,"date_processed":6004,"impact_score":5870,"exhibits":6005,"isLocked":5876},{"7.01":5999,"9.01":6001},[6000],"Press Release Furnished",[5971],"Old Dominion Freight Line Reports Third Quarter 2025 Operating Metrics Update","Old Dominion Freight Line, Inc. issued a press release on September 4, 2025, providing an update on third-quarter 2025 operating metrics. The press release, furnished as Exhibit 99.1, indicated a 4.8% decrease in revenue per day compared to August 2024 due to a 9.2% decrease in LTL tons per day, partially offset by an increase in LTL revenue per hundredweight. LTL shipments per day and LTL weight per shipment both decreased by 8.2% and 1.2%, respectively. However, for the quarter-to-date period, LTL revenue per hundredweight and LTL revenue per hundredweight, excluding fuel surcharges, increased by 4.5% and 4.7% compared to the same period last year. Marty Freeman, President and CEO, commented on the ongoing softness in the domestic economy and the company's positioning to improve shareholder value in the long term.","2025-09-04 12:44:44",[6006],{"exhibit_number":5873,"htm_reference":5874,"full_url":6007},"https://www.sec.gov/Archives/edgar/data/878927/000095017025112956/odfl-ex99_1.htm",{"symbol":5,"accessionnumber":5469,"filingdate":1643,"sec_url":5471,"tags":6009,"headline":6012,"summary":6013,"sector":5867,"industry":5868,"date_processed":6014,"impact_score":5901,"exhibits":6015,"isLocked":5876},{"2.02":6010,"9.01":6011},[5951,5863],[5971],"Old Dominion Freight Line Reports Lower Second Quarter 2025 Earnings","Old Dominion Freight Line, Inc. reported a 14.2% decline in diluted earnings per share for the second quarter of 2025 to $1.27, reflecting a 6.1% decrease in total revenue to $1.408 billion. The company experienced a 9.3% drop in LTL tons per day, partially offset by a 5.3% increase in LTL revenue per hundredweight. Marty Freeman, President and CEO, noted the ongoing softness in the domestic economy but remained confident in the company's long-term strategy. The company's operating ratio increased to 74.6%, primarily due to a decrease in revenue and increased depreciation expenses.","2025-08-22 02:16:04",[6016],{"exhibit_number":5873,"htm_reference":5874,"full_url":6017},"https://www.sec.gov/Archives/edgar/data/878927/000095017025099899/odfl-ex99_1.htm",{"symbol":5,"accessionnumber":5474,"filingdate":1664,"sec_url":5476,"tags":6019,"headline":5922,"summary":6023,"sector":5867,"industry":5868,"date_processed":6024,"impact_score":5887,"exhibits":6025,"isLocked":5876},{"8.01":6020,"9.01":6021},[5896],[6022],"No viable tag","Old Dominion Freight Line, Inc. announced a quarterly cash dividend of $0.28 per share, payable on September 17, 2025, to shareholders of record on September 3, 2025. This represents a 7.7% increase from the previous quarter's dividend.","2025-08-22 03:37:59",[6026],{"exhibit_number":5873,"htm_reference":5874,"full_url":6027},"https://www.sec.gov/Archives/edgar/data/878927/000095017025098156/odfl-ex99_1.htm",{"symbol":5,"accessionnumber":5479,"filingdate":1852,"sec_url":5481,"tags":6029,"headline":6032,"summary":6033,"sector":5867,"industry":5868,"date_processed":6034,"impact_score":5870,"exhibits":6035,"isLocked":5876},{"7.01":6030,"9.01":6031},[5864],[6022],"Old Dominion Freight Line Provides Q2 2025 Operating Metrics Update","On June 4, 2025, Old Dominion Freight Line, Inc. issued a press release providing an update on its less-than-truckload (LTL) operating metrics for May 2025. The company reported a 5.8% decrease in revenue per day compared to May 2024, driven by an 8.4% decrease in LTL tons per day, partially offset by an increase in LTL revenue per hundredweight. Marty Freeman, the President and CEO, noted that the results reflect continued softness in the domestic economy and the impact of lower fuel prices on yields. Despite the challenges, the company remains focused on executing its long-term strategic plan.","2025-08-22 16:34:09",[6036],{"exhibit_number":5873,"htm_reference":5874,"full_url":6037},"https://www.sec.gov/Archives/edgar/data/878927/000095017025081398/odfl-ex99_1.htm",{"symbol":5,"accessionnumber":5484,"filingdate":1897,"sec_url":5486,"tags":6039,"headline":6047,"summary":6048,"sector":5867,"industry":5868,"date_processed":6049,"impact_score":5901,"exhibits":6050,"isLocked":5876},{"5.02":6040,"5.07":6042,"8.01":6045,"9.01":6046},[6041],"Key Executive Appointment",[6043,6044],"Shareholder Rejection","Director Elections Results",[5896],[5971],"Old Dominion Freight Line Declares Quarterly Dividend and Announces Shareholder Approvals","Old Dominion Freight Line, Inc. announced on May 22, 2025, that its Board of Directors declared a quarterly cash dividend of $0.28 per share of common stock, payable on June 18, 2025. The company also reported the results of its annual meeting held on May 21, 2025, where shareholders approved the Old Dominion Freight Line, Inc. 2025 Stock Incentive Plan, the compensation of the company's named executive officers on an advisory basis, and the ratification of Ernst & Young LLP as the independent registered public accounting firm. A shareholder proposal regarding emission reduction targets was not approved.","2025-08-22 18:42:54",[6051],{"exhibit_number":5873,"htm_reference":5874,"full_url":6052},"https://www.sec.gov/Archives/edgar/data/878927/000095017025076120/odfl-ex99_1.htm",{"symbol":5,"accessionnumber":5494,"filingdate":2012,"sec_url":5496,"tags":6054,"headline":6057,"summary":6058,"sector":5867,"industry":5868,"date_processed":6059,"impact_score":5870,"exhibits":6060,"isLocked":5876},{"2.02":6055,"9.01":6056},[5863],[5971],"Old Dominion Freight Line Reports Lower Q1 2025 Earnings","Old Dominion Freight Line, Inc. reported lower financial results for the first quarter of 2025, with a 5.8% decrease in total revenue to $1.37 billion and a 12.9% decrease in net income to $254.7 million. Diluted earnings per share declined from $1.34 to $1.19. The decrease was attributed to ongoing economic softness and a 6.3% drop in LTL tons per day. Despite the challenges, the company maintained its focus on long-term strategic goals.","2025-08-23 14:38:40",[],{"symbol":5,"accessionnumber":5499,"filingdate":2193,"sec_url":5501,"tags":6062,"headline":6065,"summary":6066,"sector":5867,"industry":5868,"date_processed":6067,"impact_score":5870,"exhibits":6068,"isLocked":5876},{"7.01":6063,"9.01":6064},[6000],[5971],"Old Dominion Freight Line Reports Q1 2025 Operating Metrics","Old Dominion Freight Line, Inc. reported a 5.0% decrease in revenue per day for February 2025 due to a 7.1% decrease in LTL tons per day, partially offset by higher LTL revenue per hundredweight. The company's CEO remains optimistic about the economy and the company's service delivery capabilities, despite economic challenges and lower fuel prices.","2025-08-23 22:12:07",[],{"symbol":5,"accessionnumber":5509,"filingdate":2297,"sec_url":5511,"tags":6070,"headline":6073,"summary":6074,"sector":5867,"industry":5868,"date_processed":6075,"impact_score":5901,"exhibits":6076,"isLocked":5876},{"2.02":6071,"9.01":6072},[5951,5863],[5971],"Old Dominion Freight Line Reports Q4 2024 Financial Results with Earnings Decline and Dividend Increase","Old Dominion Freight Line, Inc. reported its financial results for the fourth quarter of 2024, showing a decline in total revenue by 7.3% to $1.39 billion and a decrease in net income by 18.5% to $263.1 million compared to the same period in 2023. Despite the revenue decline, the company managed to maintain its operating efficiency, evidenced by a stable operating ratio of 75.9%. Diluted earnings per share also decreased by 16.3% to $1.23. However, the company announced an increase in its quarterly cash dividend by 7.7% to $0.28 per share, effective from the first quarter of 2025.","2025-11-14 23:39:45",[6077],{"exhibit_number":5873,"htm_reference":5874,"full_url":6078},"https://www.sec.gov/Archives/edgar/data/878927/000095017025014174/odfl-ex99_1.htm",{"symbol":5,"accessionnumber":5514,"filingdate":2462,"sec_url":5516,"tags":6080,"headline":6082,"summary":6083,"sector":5867,"industry":5868,"date_processed":6084,"impact_score":5887,"exhibits":6085,"isLocked":5876},{"5.02":6081},[5961],"Leo H. Suggs to Retire from Old Dominion Freight Line's Board","On December 18, 2024, Leo H. Suggs notified Old Dominion Freight Line, Inc. that he will retire from the Board of Directors at the end of his current term. Suggs will continue to serve until the 2025 Annual Meeting of Shareholders and will not stand for re-election. His retirement is not due to any disagreement with the company's operations, policies, or practices.","2025-11-24 23:19:39",[],{"symbol":5,"accessionnumber":5519,"filingdate":2521,"sec_url":5521,"tags":6087,"headline":6090,"summary":6091,"sector":5867,"industry":5868,"date_processed":6092,"impact_score":5870,"exhibits":6093,"isLocked":5876},{"7.01":6088,"9.01":6089},[6000],[5971],"Old Dominion Freight Line Updates Fourth Quarter 2024 Operating Metrics","On December 3, 2024, Old Dominion Freight Line, Inc. reported a decrease in revenue per day by 8.2% for November 2024 compared to the same period in 2023, primarily due to a drop in LTL tons per day and LTL revenue per hundredweight. Despite the overall decline, the company noted an improvement in LTL revenue per hundredweight, excluding fuel surcharges, indicating a commitment to yield management. Marty Freeman, President and CEO, commented on the results and the company's long-term strategic plan.","2025-11-26 23:33:48",[6094],{"exhibit_number":5873,"htm_reference":5874,"full_url":6095},"https://www.sec.gov/Archives/edgar/data/878927/000095017024132859/odfl-ex99_1.htm",{"symbol":5,"accessionnumber":5529,"filingdate":2670,"sec_url":5531,"tags":6097,"headline":6100,"summary":6101,"sector":5867,"industry":5868,"date_processed":6102,"impact_score":5901,"exhibits":6103,"isLocked":5876},{"2.02":6098,"9.01":6099},[5951,5863],[5971],"Old Dominion Freight Line Reports Q3 2024 Financial Results","Old Dominion Freight Line, Inc. reported a slight decrease in earnings per diluted share for Q3 2024, with earnings falling to $1.43 from $1.54 in Q3 2023. Total revenue declined by 3.0% year-over-year, while operating income and net income also saw declines of 9.7% and 9.1%, respectively. The company's financial results reflect ongoing softness in the domestic economy, as highlighted by Marty Freeman, President and CEO.","2025-08-24 20:22:19",[],{"symbol":5,"accessionnumber":5534,"filingdate":2692,"sec_url":5536,"tags":6105,"headline":6108,"summary":6109,"sector":5867,"industry":5868,"date_processed":6110,"impact_score":5887,"exhibits":6111,"isLocked":5876},{"8.01":6106,"9.01":6107},[5896],[5971],"Old Dominion Freight Line Announces $0.26 Quarterly Dividend","Old Dominion Freight Line, Inc. announced on October 17, 2024, that its Board of Directors declared a quarterly cash dividend of $0.26 per share, payable on December 18, 2024. This represents a 30% increase following the company's two-for-one stock split in March 2024.","2025-08-24 19:47:21",[],{"symbol":5,"accessionnumber":5539,"filingdate":2849,"sec_url":5541,"tags":6113,"headline":6116,"summary":6117,"sector":5867,"industry":5868,"date_processed":6118,"impact_score":5870,"exhibits":6119,"isLocked":5876},{"7.01":6114,"9.01":6115},[5864],[5971],"Old Dominion Freight Line Updates Q3 2024 Operating Metrics","Old Dominion Freight Line, Inc. reported its less-than-truckload (LTL) operating metrics for August 2024, showing a 5.2% decrease in revenue per day due to a 6.1% decrease in LTL tons per day. However, there was an increase in LTL revenue per hundredweight. Marty Freeman, President and CEO, commented on the company's continued focus on delivering superior service and positioning for long-term growth.","2025-08-23 21:59:40",[],{"symbol":5,"accessionnumber":5549,"filingdate":2984,"sec_url":5551,"tags":6121,"headline":6124,"summary":6125,"sector":5867,"industry":5868,"date_processed":6126,"impact_score":5887,"exhibits":6127,"isLocked":5876},{"2.02":6122,"9.01":6123},[5882],[5971],"Old Dominion Reports 11.3% Increase in Diluted EPS for Q2 2024","Old Dominion Freight Line, Inc. reported a 11.3% increase in diluted earnings per share (EPS) to $1.48 for the second quarter of 2024. The company's total revenue grew by 6.1% to $1.499 billion, and net income increased by 10.2% to $322 million. The results reflect strong revenue growth in less-than-truckload (LTL) services and improved operating efficiencies. The company also provided details on its cash flow, capital expenditures, and share repurchase and dividend programs.","2025-08-23 15:25:10",[],{"symbol":5,"accessionnumber":5554,"filingdate":3002,"sec_url":5556,"tags":6129,"headline":6132,"summary":6133,"sector":5867,"industry":5868,"date_processed":6134,"impact_score":5887,"exhibits":6135,"isLocked":5876},{"8.01":6130,"9.01":6131},[5896],[5971],"Old Dominion Freight Line Declares Quarterly Dividend of $0.26 Per Share","On July 18, 2024, Old Dominion Freight Line, Inc. announced that its Board of Directors declared a quarterly cash dividend of $0.26 per share of common stock, payable on September 18, 2024, to shareholders of record at the close of business on September 4, 2024. This represents a 30% increase from the dividend paid in September 2023 after the company's two-for-one stock split in March 2024.","2025-08-23 14:45:50",[],{"symbol":5,"accessionnumber":5559,"filingdate":3149,"sec_url":5561,"tags":6137,"headline":6140,"summary":6141,"sector":5867,"industry":5868,"date_processed":6142,"impact_score":5870,"exhibits":6143,"isLocked":5876},{"7.01":6138,"9.01":6139},[6000],[5971],"Old Dominion Freight Line Reports Second Quarter 2024 Operating Metrics","On June 5, 2024, Old Dominion Freight Line, Inc. issued a press release to provide an update on its less-than-truckload (LTL) operating metrics for May 2024. The company reported a 5.6% increase in revenue per day compared to May 2023, driven by a 1.5% increase in LTL tons per day and higher LTL revenue per hundredweight. Management highlighted ongoing improvements in LTL revenue per hundredweight and attributed the results to consistent execution of its long-term strategic plan.","2025-08-22 23:33:38",[6144],{"exhibit_number":5873,"htm_reference":5874,"full_url":6145},"https://www.sec.gov/Archives/edgar/data/878927/000095017024069338/odfl-ex99_1.htm",{"symbol":5,"accessionnumber":5564,"filingdate":3205,"sec_url":5566,"tags":6147,"headline":6153,"summary":6154,"sector":5867,"industry":5868,"date_processed":6155,"impact_score":5901,"exhibits":6156,"isLocked":5876},{"5.02":6148,"5.07":6150,"8.01":6151,"9.01":6152},[6149],"New CEO Appointed",[6044],[5896],[6022],"Old Dominion Freight Line Announces New VP of Accounting and Finance and Dividend","Old Dominion Freight Line, Inc. announced the election of Clayton G. Brinker as Vice President - Accounting and Finance, effective August 2, 2024. The company also held its Annual Meeting of Shareholders, where twelve directors were elected, the compensation of the named executive officers was approved, an amendment to increase the number of authorized shares was approved, and the appointment of Ernst & Young LLP as the independent registered public accounting firm was ratified. Additionally, the company declared a quarterly cash dividend of $0.26 per share payable on June 19, 2024.","2025-08-22 21:27:39",[6157],{"exhibit_number":5873,"htm_reference":5874,"full_url":6158},"https://www.sec.gov/Archives/edgar/data/878927/000095017024062139/odfl-ex99_1.htm",{"symbol":5,"accessionnumber":5574,"filingdate":3298,"sec_url":5576,"tags":6160,"headline":6163,"summary":6164,"sector":5867,"industry":5868,"date_processed":6165,"impact_score":5887,"exhibits":6166,"isLocked":5876},{"2.02":6161,"9.01":6162},[5882,5863],[5971],"Old Dominion Freight Line Reports 1Q 2024 Financial Results","Old Dominion Freight Line, Inc. reported a 1.2% increase in total revenue to $1,460,073 for the first quarter of 2024, ending March 31, 2024. The company's net income rose by 2.5% to $292,304, and diluted earnings per share increased by 3.9% to $1.34. Despite economic softness, the company achieved higher revenue and earnings due to increased yield and improved operational efficiencies. Total operating expenses increased slightly, but operating income saw a 0.9% increase. The company also reported $581.0 million in cash and cash equivalents at quarter-end.","2025-08-22 15:20:16",[6167],{"exhibit_number":5873,"htm_reference":5874,"full_url":6168},"https://www.sec.gov/Archives/edgar/data/878927/000095017024047274/odfl-ex99_1.htm",{"symbol":5,"accessionnumber":5579,"filingdate":3423,"sec_url":5581,"tags":6170,"headline":6173,"summary":6174,"sector":5867,"industry":5868,"date_processed":6175,"impact_score":5901,"exhibits":6176,"isLocked":5876},{"5.02":6171},[6172],"CFO Resignation","Old Dominion Freight Line CFO to Retire in August 2024","On March 19, 2024, Kimberly S. Maready, Vice President - Accounting & Finance and Principal Accounting Officer of Old Dominion Freight Line, Inc., announced her retirement effective August 2, 2024.","2025-08-22 08:22:36",[],{"symbol":5,"accessionnumber":5584,"filingdate":3475,"sec_url":5586,"tags":6178,"headline":6181,"summary":6182,"sector":5867,"industry":5868,"date_processed":6183,"impact_score":5870,"exhibits":6184,"isLocked":5876},{"7.01":6179,"9.01":6180},[5864],[5971],"Old Dominion Freight Line Reports Q1 2024 Operating Metrics Update","On March 5, 2024, Old Dominion Freight Line, Inc. (Nasdaq: ODFL) reported its less-than-truckload (LTL) operating metrics for February 2024, showing a 1.2% increase in revenue per day compared to February 2023. The rise in LTL revenue per hundredweight, supported by a favorable pricing environment, was slightly offset by a 3.0% decrease in LTL tons per day. Forward-looking statements include risks and uncertainties that could impact future results.","2025-08-22 06:33:14",[6185],{"exhibit_number":5873,"htm_reference":5874,"full_url":6186},"https://www.sec.gov/Archives/edgar/data/878927/000095017024025450/odfl-ex99_1.htm",{"symbol":5,"accessionnumber":5594,"filingdate":3533,"sec_url":5596,"tags":6188,"headline":6192,"summary":6193,"sector":5867,"industry":5868,"date_processed":6194,"impact_score":5887,"exhibits":6195,"isLocked":5876},{"8.01":6189,"9.01":6191},[6190],"Stock Split",[5971],"Old Dominion Freight Line Announces Two-for-One Stock Split","On February 16, 2024, Old Dominion Freight Line, Inc. announced that its Board of Directors has approved a two-for-one stock split, which will be effected in the form of a stock dividend. The new shares will be distributed on March 27, 2024, to shareholders of record as of the close of business on the record date, March 13, 2024. This action is expected to enhance liquidity and make the stock more accessible to a broader range of investors.","2025-08-22 03:53:44",[6196],{"exhibit_number":5873,"htm_reference":5874,"full_url":6197},"https://www.sec.gov/Archives/edgar/data/878927/000095017024016210/odfl-ex99_1.htm",{"symbol":5,"accessionnumber":5599,"filingdate":3590,"sec_url":5601,"tags":6199,"headline":6202,"summary":6203,"sector":5867,"industry":5868,"date_processed":6204,"impact_score":5887,"exhibits":6205,"isLocked":5876},{"2.02":6200,"9.01":6201},[5882,5863],[5971],"Old Dominion Freight Line Announces Q4 2023 Earnings and Dividend Increase","Old Dominion Freight Line, Inc. reported Q4 2023 financial results, showing a slight increase in both quarterly revenue and earnings per diluted share. The company declared a 30% increase in its quarterly cash dividend to $0.52 per share, payable on March 20, 2024. Despite a challenging economic environment, the company managed to improve its yield through pricing strategies and superior service, reflecting its commitment to delivering value to shareholders.","2025-08-22 01:24:52",[6206],{"exhibit_number":5873,"htm_reference":5874,"full_url":6207},"https://www.sec.gov/Archives/edgar/data/878927/000095017024009181/odfl-ex99_1.htm",null,1789889813653]