[{"data":1,"prerenderedAt":6235},["ShallowReactive",2],{"company-overview-HLT":3},{"company_profile":4,"ohlc":24,"spy":4192,"trading_signals":5468,"company_actions":5595,"filings_8k":5898,"report_history":6234,"insider_summary":6234,"filings_summary":6234,"financials_summary":6234,"institutional_summary":6234,"seo_links":6234},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"HLT","Hilton Worldwide Holdings Inc.","NYSE","XNYS","Consumer Cyclical","Lodging",181000,"https://www.hilton.com","Hilton Worldwide Holdings Inc. is a prominent global hospitality company known for its expansive network of hotels and resorts. The primary function of Hilton is to provide high-quality lodging services across diverse segments, catering to both leisure and business travelers. With a portfolio that spans luxury, full-service, and budget accommodations, Hilton operates under several flagship brands such as Waldorf Astoria, Conrad, Hilton Hotels & Resorts, and Hampton by Hilton. By leveraging an extensive franchise model and strategic partnerships, Hilton ensures widespread presence in key markets globally. Founded in 1919, Hilton plays a significant role in the travel and tourism industry, drawing guests from around the world and contributing to local economies through job creation and tourism development. Hilton's ability to adapt to evolving consumer preferences, its focus on customer experience, and its innovation in hospitality technology underscore its influential position in the global hotel market.","Common Stock","Mr. Christopher J. Nassetta","7930 Jones Branch Drive","McLean",22102,"VA","United States","703 883 1000","2025-03-08 00:00:00","True",[25,31,36,42,48,53,59,64,70,76,82,88,94,100,106,112,118,124,130,136,142,148,154,160,166,172,178,184,190,196,202,208,214,218,224,230,236,240,246,252,256,262,268,273,279,284,290,296,302,308,314,320,326,332,337,343,349,355,361,367,373,379,385,391,397,403,409,415,421,427,433,439,445,448,454,460,465,471,476,482,488,494,499,505,511,517,523,529,534,539,545,551,556,561,567,572,578,583,589,595,600,606,611,616,621,627,632,638,643,649,655,660,665,671,675,680,686,691,697,703,709,715,721,726,732,736,741,747,753,759,765,771,776,782,788,794,799,804,810,816,822,827,833,839,844,849,855,859,865,871,876,882,888,892,896,901,907,913,919,924,929,935,941,947,953,958,964,970,975,981,986,992,997,1003,1008,1014,1020,1026,1032,1038,1044,1050,1056,1062,1068,1074,1080,1086,1092,1097,1103,1108,1114,1120,1126,1132,1138,1143,1149,1154,1159,1165,1171,1176,1182,1188,1194,1198,1204,1209,1214,1220,1226,1232,1238,1244,1250,1256,1262,1268,1274,1280,1286,1292,1298,1304,1310,1316,1322,1328,1334,1339,1345,1351,1356,1362,1368,1374,1380,1384,1388,1394,1399,1405,1410,1416,1421,1426,1432,1438,1444,1450,1455,1460,1465,1471,1477,1483,1489,1495,1501,1507,1513,1519,1524,1529,1535,1540,1546,1552,1558,1564,1570,1575,1581,1586,1592,1598,1604,1608,1613,1619,1625,1631,1637,1642,1647,1653,1658,1663,1667,1670,1675,1681,1686,1691,1696,1701,1707,1712,1718,1723,1728,1733,1737,1742,1747,1752,1758,1763,1769,1773,1779,1785,1791,1797,1802,1808,1814,1820,1824,1829,1835,1841,1847,1852,1858,1864,1870,1876,1882,1887,1893,1899,1905,1911,1915,1921,1927,1932,1938,1943,1949,1955,1961,1967,1973,1978,1983,1989,1995,2000,2006,2012,2018,2023,2029,2035,2041,2046,2052,2058,2064,2070,2076,2082,2088,2094,2100,2106,2112,2118,2124,2130,2135,2141,2147,2153,2159,2165,2170,2176,2182,2187,2193,2199,2203,2208,2213,2218,2223,2227,2232,2237,2241,2245,2250,2254,2259,2265,2270,2274,2278,2283,2289,2295,2299,2305,2310,2316,2322,2327,2333,2338,2344,2350,2355,2360,2366,2372,2377,2383,2389,2395,2401,2406,2412,2418,2424,2430,2435,2441,2447,2452,2458,2463,2469,2474,2480,2485,2490,2495,2500,2506,2511,2517,2522,2528,2533,2539,2544,2549,2554,2559,2565,2569,2574,2578,2583,2589,2593,2598,2603,2607,2612,2617,2622,2627,2633,2639,2644,2649,2654,2658,2664,2670,2676,2681,2687,2693,2698,2703,2709,2714,2720,2724,2730,2734,2740,2746,2752,2757,2763,2767,2773,2778,2784,2790,2796,2802,2808,2814,2820,2826,2832,2838,2844,2850,2856,2862,2868,2874,2880,2886,2892,2898,2904,2910,2916,2921,2926,2931,2935,2941,2947,2952,2958,2964,2970,2976,2981,2987,2992,2998,3004,3010,3015,3021,3027,3032,3038,3043,3049,3053,3058,3064,3070,3075,3081,3087,3093,3096,3101,3107,3112,3117,3123,3128,3133,3138,3143,3149,3153,3159,3165,3169,3175,3181,3187,3193,3199,3205,3211,3217,3223,3228,3233,3239,3245,3250,3255,3261,3266,3271,3277,3281,3286,3292,3298,3304,3309,3315,3321,3327,3333,3339,3344,3349,3354,3360,3364,3370,3375,3381,3387,3393,3398,3404,3410,3416,3421,3425,3429,3434,3439,3444,3450,3456,3460,3465,3469,3473,3479,3484,3489,3495,3500,3506,3511,3514,3520,3526,3531,3536,3541,3545,3551,3555,3560,3565,3569,3574,3579,3584,3588,3592,3596,3602,3607,3613,3619,3625,3631,3637,3643,3648,3654,3660,3666,3672,3677,3683,3689,3695,3701,3706,3712,3718,3724,3729,3735,3740,3746,3752,3758,3764,3769,3774,3779,3785,3791,3797,3803,3808,3813,3817,3823,3827,3833,3839,3845,3851,3857,3862,3867,3872,3878,3883,3889,3895,3900,3905,3911,3916,3922,3928,3933,3939,3943,3949,3954,3960,3966,3972,3977,3983,3989,3995,4001,4007,4013,4019,4024,4030,4036,4042,4048,4054,4060,4066,4072,4077,4083,4088,4094,4100,4105,4111,4117,4123,4128,4134,4139,4145,4151,4157,4162,4168,4174,4180,4186],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",302.19,305.77,302.16,305.73,{"symbol":5,"time":32,"open":33,"high":33,"low":34,"close":35},"2026-09-17",308.6,302.53,302.54,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",309,310,303.54,305.63,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",310.42,311.45,305.86,307.79,{"symbol":5,"time":49,"open":50,"high":51,"low":46,"close":52},"2026-09-14",306.2,311.39,310.6,{"symbol":5,"time":54,"open":55,"high":56,"low":57,"close":58},"2026-09-11",309.49,309.9,305.4,306.19,{"symbol":5,"time":60,"open":61,"high":62,"low":57,"close":63},"2026-09-10",308.28,310.76,306.24,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-09",301.88,308.49,300,306.99,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-08",308.03,313.05,304.37,304.47,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":81},"2026-09-04",312.5,315.37,310.66,311.18,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-03",312.19,316.11,309.07,314.35,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-02",313.25,315.59,311.43,311.51,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-09-01",317.26,319,310.93,311.99,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-31",320.02,320.76,314.95,316.28,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",327.78,327.79,321.72,321.85,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",330.45,332.15,325.37,325.68,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",330.34,333.09,327.37,332.56,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",333.92,334.42,328.69,329.31,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",327.92,332.8,327.51,330.07,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",330.42,331.99,325.26,326.63,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",333.08,333.54,327.44,329.61,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-19",329.93,335.8,328.34,334.73,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-18",326.3,332.72,325.08,327.74,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-17",327.45,330,326.01,326.12,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-14",321.84,328.66,319.99,327.21,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-13",324.95,325.96,319.74,320.82,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-12",321.86,324.4,319.3,322.53,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-11",312.37,315.78,311.81,314.66,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-10",316.73,316.99,310.45,311,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-07",322.2,322.67,316.66,317.6,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-06",324.66,326.5,321.59,321.98,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-05",313.2,324.86,312.07,324.56,{"symbol":5,"time":215,"open":216,"high":217,"low":92,"close":212},"2026-08-04",316.69,318.04,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-08-03",320,320.99,312.51,314.34,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-31",322.63,324.97,317.8,320.49,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-30",321.07,324.44,316.19,322.02,{"symbol":5,"time":237,"open":238,"high":239,"low":238,"close":110},"2026-07-29",317.59,325.87,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-28",320.62,324.8,311.67,322.43,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-27",328.03,333.78,326.04,330.85,{"symbol":5,"time":253,"open":254,"high":255,"low":254,"close":227},"2026-07-24",320.51,328.2,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-23",318.01,321.56,316.35,320.18,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-22",324.36,326.81,322.47,324.23,{"symbol":5,"time":269,"open":108,"high":270,"low":271,"close":272},"2026-07-21",328.07,320.04,323.94,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-20",323.54,325.29,321.38,323.43,{"symbol":5,"time":280,"open":266,"high":281,"low":282,"close":283},"2026-07-17",323.75,318.97,321.32,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-16",329.76,332.97,322,323.2,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-07-15",327.53,329.69,325.91,328.48,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-14",322.86,326.86,319.77,325.86,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-07-13",335.69,338.99,319.11,322.45,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-10",337.81,340.2,335.2,335.48,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-09",333,338.35,330.31,337.65,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-07-08",337.52,338.44,332.66,333.13,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-07",340.42,342.98,338,341.12,{"symbol":5,"time":333,"open":334,"high":335,"low":287,"close":336},"2026-07-06",337.54,339.47,339.41,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-07-02",333.84,338.88,331.63,338.12,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-07-01",329.78,335.13,329.03,332.12,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-30",332.49,333.43,329.66,330.46,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-29",337.85,340.6,332.53,332.54,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-26",341.29,342.36,331.12,332.86,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-25",342.22,348.23,339.88,340.55,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-24",343.81,350.37,342.67,343.42,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-23",341.55,346.85,339.01,343.83,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-22",347,348.96,341.72,342.93,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-18",350.17,356.15,346.97,348.84,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-17",348.49,358,348.11,349.3,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-16",346,352.08,342.32,350.22,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-15",350,351.7,345.22,347.11,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-12",346.04,349.03,344.26,345.95,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-11",341.1,343.58,336.02,341.86,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-10",342.56,345.38,328.3,338.22,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-09",343.64,347.27,339.21,342.57,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-08",340.94,344.53,338.4,340.63,{"symbol":5,"time":446,"open":305,"high":382,"low":305,"close":447},"2026-06-05",343.1,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-06-04",335.16,339.78,334.35,338.15,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-06-03",331.2,335.37,330.81,331.37,{"symbol":5,"time":461,"open":462,"high":352,"low":463,"close":464},"2026-06-02",331.57,329.99,332.85,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-06-01",323.46,333.68,323.24,332.65,{"symbol":5,"time":472,"open":473,"high":310,"low":474,"close":475},"2026-05-29",337.26,327.55,327.66,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-28",335.25,338.28,333.74,337.55,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-27",328.11,337.64,325.53,336.72,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-26",322.03,324.84,321.71,323.81,{"symbol":5,"time":495,"open":496,"high":496,"low":497,"close":498},"2026-05-22",325.85,318.41,321.08,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-21",320.59,323.91,316.49,322.76,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-05-20",317.17,325.09,314.55,323.87,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-19",317.57,318.17,313,315.39,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-18",314.99,322.88,314.98,318.14,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-15",314.91,318.73,314.8,316.17,{"symbol":5,"time":530,"open":531,"high":532,"low":531,"close":533},"2026-05-14",314.38,318.49,316.52,{"symbol":5,"time":535,"open":536,"high":516,"low":537,"close":538},"2026-05-13",312.88,308.76,311.41,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-05-12",316.71,319.15,313.15,313.57,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-11",314.58,317.01,312.54,315.53,{"symbol":5,"time":552,"open":492,"high":553,"low":554,"close":555},"2026-05-08",323.45,316.38,316.78,{"symbol":5,"time":557,"open":498,"high":558,"low":559,"close":560},"2026-05-07",324,319.14,320.3,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-06",317.96,322.92,315.11,321.51,{"symbol":5,"time":568,"open":51,"high":569,"low":570,"close":571},"2026-05-05",315.21,310.86,312.77,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-05-04",314.75,315.65,308.06,311.38,{"symbol":5,"time":579,"open":580,"high":581,"low":541,"close":582},"2026-05-01",325.74,327.71,318.61,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-04-30",317.69,325.7,316.77,324.07,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-04-29",321.55,323.36,311.33,314.5,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":592},"2026-04-28",323.42,336.8,323.05,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-04-27",334.44,337.44,329.64,332.45,{"symbol":5,"time":607,"open":312,"high":608,"low":609,"close":610},"2026-04-24",338.07,332.37,335.63,{"symbol":5,"time":612,"open":359,"high":613,"low":614,"close":615},"2026-04-23",337.62,330.33,334.28,{"symbol":5,"time":617,"open":618,"high":618,"low":619,"close":620},"2026-04-22",342.53,333.47,333.67,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-21",342.06,343.98,339.38,340.21,{"symbol":5,"time":628,"open":629,"high":630,"low":629,"close":631},"2026-04-20",339.86,343.75,342.89,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-17",334.7,344.75,334.51,341.03,{"symbol":5,"time":639,"open":251,"high":640,"low":641,"close":642},"2026-04-16",332.41,328.37,330.38,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-04-15",330.71,331.67,325.8,328.91,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-04-14",327.27,331.53,325.81,331.38,{"symbol":5,"time":656,"open":278,"high":657,"low":658,"close":659},"2026-04-13",327.35,320.2,327.26,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":278},"2026-04-10",322.99,324.22,320.87,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-09",315.95,323.7,315.2,322.51,{"symbol":5,"time":672,"open":673,"high":182,"low":673,"close":674},"2026-04-08",314.13,317.2,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":29},"2026-04-07",306.58,307.72,299.06,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-04-06",302.85,307.5,302.36,306.88,{"symbol":5,"time":687,"open":688,"high":38,"low":689,"close":690},"2026-04-02",303.27,300.62,304.95,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-04-01",304.35,309.05,300.81,308.26,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-03-31",299.18,305.28,296.9,304.08,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-03-30",296.87,299.29,295.04,295.87,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-03-27",300.27,300.68,292.37,294.04,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-26",301.81,304.7,300.35,301.7,{"symbol":5,"time":722,"open":34,"high":723,"low":724,"close":725},"2026-03-25",304.85,300.48,303.16,{"symbol":5,"time":727,"open":728,"high":729,"low":730,"close":731},"2026-03-24",298.93,300.89,296.64,299.91,{"symbol":5,"time":733,"open":734,"high":57,"low":734,"close":735},"2026-03-23",298.1,300.67,{"symbol":5,"time":737,"open":738,"high":679,"low":739,"close":740},"2026-03-20",296.95,290.67,292.58,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-19",294.26,298.75,292.76,297.83,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-18",299,301.62,294.32,294.56,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-17",299.78,305.16,298.51,301.31,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-16",295.72,298.83,294,296,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-13",295.64,299.79,290.94,291.55,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":743},"2026-03-12",292.42,296.34,289.52,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-03-11",298.02,298.39,292.59,296.85,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-03-10",302.3,303.14,297.84,298.37,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-03-09",294.08,304.45,290,303.46,{"symbol":5,"time":795,"open":796,"high":796,"low":797,"close":798},"2026-03-06",303.35,291.04,298.64,{"symbol":5,"time":800,"open":801,"high":576,"low":802,"close":803},"2026-03-05",302.02,297.62,307.36,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-03-04",307.95,309.5,304.56,304.91,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-03-03",298,307.66,295.88,305.94,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-03-02",301.15,308.8,298.18,304.8,{"symbol":5,"time":823,"open":824,"high":824,"low":825,"close":826},"2026-02-27",314.03,307.69,311.78,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-02-26",315.32,319.61,314.56,317.83,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-02-25",313.72,314.93,310.01,313.35,{"symbol":5,"time":840,"open":841,"high":509,"low":842,"close":843},"2026-02-24",309.75,309.67,312.78,{"symbol":5,"time":845,"open":846,"high":846,"low":847,"close":848},"2026-02-23",315.12,304.13,311.8,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-02-20",311.12,315.97,310.35,315.96,{"symbol":5,"time":856,"open":857,"high":200,"low":841,"close":858},"2026-02-19",315.36,312.73,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":864},"2026-02-18",316.24,319.69,313.78,315.88,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-17",316.7,320.98,315.85,317.82,{"symbol":5,"time":872,"open":873,"high":227,"low":874,"close":875},"2026-02-13",324.32,313.6,314.62,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2026-02-12",325.51,333.86,320.35,322.17,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2026-02-11",321.76,330.98,320.95,325.13,{"symbol":5,"time":889,"open":890,"high":158,"low":891,"close":668},"2026-02-10",318.05,316.95,{"symbol":5,"time":893,"open":536,"high":894,"low":895,"close":824},"2026-02-09",314.69,311.25,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":531},"2026-02-06",309.06,314.96,307.68,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-05",308,310.08,305.02,308.72,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-04",305.64,310.4,305.21,308.81,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-02-03",303.31,306.03,300.98,304.6,{"symbol":5,"time":920,"open":921,"high":922,"low":757,"close":923},"2026-02-02",299.92,303.57,302.93,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":757},"2026-01-30",299.3,300.05,295.11,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-01-29",298.82,301.82,297.53,299.28,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-01-28",294.99,298.97,294.68,296.31,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2026-01-27",297.88,298.67,293.4,296.17,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2026-01-26",298.73,300.32,293.35,297.12,{"symbol":5,"time":954,"open":708,"high":955,"low":956,"close":957},"2026-01-23",298.27,294.14,298.11,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-22",297.49,301.09,295.12,295.92,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-21",292.08,297.6,291.05,296.46,{"symbol":5,"time":971,"open":820,"high":972,"low":973,"close":974},"2026-01-20",299.33,287.69,289.98,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2026-01-16",301,301.96,298.53,300.85,{"symbol":5,"time":982,"open":983,"high":984,"low":724,"close":985},"2026-01-15",302.75,306.28,301.86,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-14",299.84,301.05,295.02,300.13,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":689},"2026-01-13",300.45,301.22,298.12,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-12",298.08,300.95,296.48,300.4,{"symbol":5,"time":1004,"open":68,"high":1005,"low":1006,"close":1007},"2026-01-09",303.4,299.17,300.36,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":1013},"2026-01-08",292.93,298.86,292.5,298.33,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2026-01-07",291.99,296.52,291,293.5,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2026-01-06",286.03,293.88,285.11,293.28,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1030,"close":1031},"2026-01-05",291.23,292.63,285.61,285.77,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2026-01-02",286.87,293.74,286.71,292.98,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2025-12-31",289.77,290.39,287.15,287.25,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2025-12-30",291.4,292.3,289.95,290.43,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2025-12-29",292.52,292.64,290.52,292.36,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2025-12-26",292.81,294.69,292.51,293.48,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-12-24",291.28,293.59,290.51,293.3,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-23",292.22,293.84,290.98,291.38,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-22",292.67,294.53,291.56,292.55,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-12-19",288.49,293.63,287.62,292.25,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1091},"2025-12-18",292.86,294.92,285.8,287.67,{"symbol":5,"time":1093,"open":1090,"high":1094,"low":1095,"close":1096},"2025-12-17",294.7,285.06,293,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-16",285.85,287.04,283.25,285.83,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1099},"2025-12-15",284.63,287.36,282.97,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-12",280.07,282.56,279.5,280.24,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-12-11",272.16,279.43,269.99,278.18,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1125},"2025-12-10",270.44,271.43,267.19,271.23,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1131},"2025-12-09",269.36,271.6,268.94,269.25,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},"2025-12-08",271.46,273.04,268.55,269.82,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1125,"close":1142},"2025-12-05",273.31,274.62,272.25,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-12-04",276.05,278.42,272.15,273.45,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1113},"2025-12-03",280.83,283.6,278.81,{"symbol":5,"time":1155,"open":1156,"high":1156,"low":1157,"close":1158},"2025-12-02",283.67,277.57,281.18,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-12-01",283.95,285.65,282.41,283.04,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1170},"2025-11-28",285,287.4,284.21,285.03,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1031},"2025-11-26",284.8,287.31,283.63,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1181},"2025-11-25",275.85,285.97,274.93,284.73,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-11-24",274.84,276,271.93,274.33,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-11-21",266.39,277.03,264.32,274.48,{"symbol":5,"time":1195,"open":1196,"high":1118,"low":1197,"close":1192},"2025-11-20",268.01,263.95,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-11-19",268.02,269.16,265.54,267.01,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1206,"close":1208},"2025-11-18",264.91,270.32,267.94,{"symbol":5,"time":1210,"open":1211,"high":1211,"low":1212,"close":1213},"2025-11-17",270.26,264.87,266.05,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-11-14",268.5,270.5,265.88,269.67,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-11-13",274.79,277.37,269.8,269.89,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-12",273.22,277.68,272.79,274.8,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-11",273.99,275.16,272.81,273.61,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-11-10",274.23,277.35,272.07,274.54,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-11-07",266.47,273.88,265.45,273.32,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-11-06",264.3,268.53,263.66,265.27,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-11-05",259.31,265.46,257.04,264.46,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-11-04",257.24,260.89,256.24,258.64,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-11-03",255.76,259.63,253.54,259.09,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-10-31",259.95,260.59,254.27,256.96,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-10-30",260.01,263.31,258.13,260.18,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-10-29",260.37,263.69,257.48,260.39,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-10-28",265.22,266.3,260.44,260.9,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1302,"close":1303},"2025-10-27",268.99,271.13,265.13,266.22,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},"2025-10-24",269.53,270.39,266.76,267.77,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":1315},"2025-10-23",274.12,275.86,266.59,267.63,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1320,"close":1321},"2025-10-22",274,279.6,272.12,275.06,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-10-21",260,267.25,259.46,265.96,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-10-20",260.53,263.99,260.14,261.04,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1336,"close":1338},"2025-10-17",257.43,261.94,260.27,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-10-16",265.52,266.31,256.7,257.47,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-10-15",268.4,270.63,263.24,265.11,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1347},"2025-10-14",261.54,268.65,261.39,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-10-13",260.54,265.51,259.8,263.36,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-10",260.87,264.14,257.62,259.53,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-10-09",261.06,264.15,260.03,260.1,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-10-08",258.56,262.24,256.18,260.06,{"symbol":5,"time":1381,"open":1277,"high":1382,"low":1383,"close":1267},"2025-10-07",261.2,256.39,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1290,"close":1285},"2025-10-06",258.23,261.92,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1393},"2025-10-03",258.9,259.49,256.89,258.43,{"symbol":5,"time":1395,"open":1396,"high":1367,"low":1397,"close":1398},"2025-10-02",256.64,255.4,258.91,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-10-01",257.81,259.41,255.05,256.75,{"symbol":5,"time":1406,"open":1265,"high":1407,"low":1408,"close":1409},"2025-09-30",263,257.89,259.44,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2025-09-29",263.03,264.34,260.96,262.28,{"symbol":5,"time":1417,"open":1412,"high":1418,"low":1419,"close":1420},"2025-09-26",264.74,261.34,261.75,{"symbol":5,"time":1422,"open":1423,"high":1423,"low":1424,"close":1425},"2025-09-25",262.76,260.24,261.28,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-09-24",264.02,266.1,260.05,263.17,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-09-23",267.27,268.72,263.63,263.7,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1443},"2025-09-22",266.2,267.97,265.3,266.58,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1449},"2025-09-19",267.81,269.57,266,268.61,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1295},"2025-09-18",266.78,268.85,265.59,{"symbol":5,"time":1456,"open":1457,"high":1457,"low":1458,"close":1459},"2025-09-17",274.43,263.9,266.41,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1464,"close":1247},"2025-09-16",271.74,274.25,270.55,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-09-15",274.81,275.18,271.18,271.25,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-09-12",277.83,277.89,274.69,274.73,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1482},"2025-09-11",273.49,278.78,272.54,278.22,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":1488},"2025-09-10",274.31,275.68,271.61,273.1,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-09-09",277.08,277.41,274.71,274.97,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-09-08",272.45,277.9,271.87,277.8,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-09-05",278.2,279.81,270.23,272.3,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-09-04",275.74,279.26,274.68,278.06,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1517,"close":1518},"2025-09-03",275.78,279.73,274.63,275,{"symbol":5,"time":1520,"open":1488,"high":1521,"low":1522,"close":1523},"2025-09-02",276.26,271.06,276.01,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1135,"close":1528},"2025-08-29",274.4,277.59,276.06,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-08-28",277.62,277.65,275.82,276.3,{"symbol":5,"time":1536,"open":1537,"high":1531,"low":1538,"close":1539},"2025-08-27",275.12,274.55,276.4,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1545},"2025-08-26",274.36,276.96,273.5,275.34,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1550,"close":1551},"2025-08-25",277.55,278.01,272.94,274.07,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1557},"2025-08-22",271.01,278.64,270.05,277.5,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-08-21",268.66,270.79,267.64,269.19,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-08-20",269.85,272.33,268.86,269.9,{"symbol":5,"time":1571,"open":1253,"high":1572,"low":1573,"close":1574},"2025-08-19",273.82,268.33,271.73,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1580},"2025-08-18",267.36,270.77,266.43,269.15,{"symbol":5,"time":1582,"open":1583,"high":1583,"low":1584,"close":1585},"2025-08-15",271.12,267.59,267.73,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-08-14",271.36,271.63,269.42,270.34,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-08-13",268.45,273.47,267.57,272.85,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-08-12",262.66,269.02,262.33,268.77,{"symbol":5,"time":1605,"open":1297,"high":1606,"low":1282,"close":1607},"2025-08-11",263.45,261.05,{"symbol":5,"time":1609,"open":1610,"high":1294,"low":1611,"close":1612},"2025-08-08",261.21,258.57,262.3,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-08-07",264.42,265.03,259.19,260.92,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1624},"2025-08-06",259.73,262,258.1,260.95,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-08-05",261.62,262.4,257.5,260.15,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-08-04",261.49,262.77,260.29,262.42,{"symbol":5,"time":1638,"open":1639,"high":1639,"low":1640,"close":1641},"2025-08-01",264.7,257.61,260.84,{"symbol":5,"time":1643,"open":1644,"high":1463,"low":1645,"close":1646},"2025-07-31",273.06,267.35,268.08,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1651,"close":1652},"2025-07-30",273.64,275.98,272.11,273.29,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1657,"close":1644},"2025-07-29",271.52,273.15,269.83,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1556,"close":1662},"2025-07-28",273.16,273.9,270.57,{"symbol":5,"time":1664,"open":1563,"high":1542,"low":1665,"close":1666},"2025-07-25",267.71,273.65,{"symbol":5,"time":1668,"open":1579,"high":1669,"low":1342,"close":1596},"2025-07-24",271.31,{"symbol":5,"time":1671,"open":1672,"high":1655,"low":1673,"close":1674},"2025-07-23",264.9,264,266.85,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-07-22",272.51,275.27,270.71,273.84,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1685},"2025-07-21",273.85,274.51,270.85,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1583,"close":1690},"2025-07-18",273.39,273.86,272.68,{"symbol":5,"time":1692,"open":1693,"high":1193,"low":1694,"close":1695},"2025-07-17",273.27,270.04,272.21,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1595},"2025-07-16",275.26,275.94,271.68,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-07-15",278.65,279.46,273.55,274.34,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1703},"2025-07-14",277.27,279.29,274.05,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":1717},"2025-07-11",275.99,277.86,275.15,277.31,{"symbol":5,"time":1719,"open":1661,"high":1720,"low":1721,"close":1722},"2025-07-10",277.77,273.01,277.48,{"symbol":5,"time":1724,"open":1725,"high":1467,"low":1726,"close":1727},"2025-07-09",274.56,270.02,272.53,{"symbol":5,"time":1729,"open":1730,"high":1467,"low":1731,"close":1732},"2025-07-08",271.85,271.05,272.96,{"symbol":5,"time":1734,"open":1735,"high":1187,"low":1736,"close":1685},"2025-07-07",272.1,268.17,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1739,"close":1741},"2025-07-03",271.32,274.29,273.42,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1196,"close":1746},"2025-07-02",268.69,270.78,270.11,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1639,"close":1751},"2025-07-01",265.42,270.45,268.96,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1756,"close":1757},"2025-06-30",265.61,266.69,262.74,266.34,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1760,"close":1762},"2025-06-27",257.69,266.24,265.5,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-06-26",254.55,258.05,253.72,257.49,{"symbol":5,"time":1770,"open":1771,"high":1771,"low":1772,"close":1767},"2025-06-25",256.76,251.57,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-06-24",254.37,257.42,253.07,255.93,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-06-23",248.79,252.44,243.53,252.34,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-06-20",249.29,250.8,246.62,248.86,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-06-18",247.75,250.54,246.59,247.56,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1799,"close":1801},"2025-06-17",245.65,249.43,246.97,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-06-16",246.7,248.81,246.13,247.35,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-06-13",245.83,248.64,241.45,243.88,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-06-12",251.9,253.15,249.5,250.55,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1784,"close":1272},"2025-06-11",254.32,256.66,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1272},"2025-06-10",252.53,253.94,251.55,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-06-09",252.82,254.12,251.28,252.07,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2025-06-06",250.98,253.32,249.51,252.81,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-06-05",249,250.91,247.28,248.47,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1800},"2025-06-04",251.12,252.13,249.24,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1857},"2025-06-03",248.82,252.79,248.8,251.1,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1863},"2025-06-02",247.66,249.48,243.54,249.13,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1869},"2025-05-30",247.76,249.47,246.15,248.44,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1875},"2025-05-29",250.99,252.67,246.81,248.26,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-05-28",253,253.78,250.3,250.78,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1884,"close":1886},"2025-05-27",247.97,253.47,253.08,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-05-23",243.12,245.77,243.07,244.77,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-05-22",246.68,248.17,245.24,246.64,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-05-21",250.11,251.24,246.49,246.76,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-05-20",254.83,255.63,252.52,253.41,{"symbol":5,"time":1912,"open":1831,"high":1264,"low":1913,"close":1914},"2025-05-19",252,256.45,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-05-16",252.35,255.87,250.47,255.77,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-05-15",251.72,253.53,251.04,252.49,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1878},"2025-05-14",255.5,257.16,252.78,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-05-13",253.92,258.21,253.11,256.01,{"symbol":5,"time":1939,"open":1937,"high":1940,"low":1941,"close":1942},"2025-05-12",259.56,249.84,252.42,{"symbol":5,"time":1944,"open":1945,"high":1946,"low":1947,"close":1948},"2025-05-09",242.55,243.62,240.76,243.01,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1953,"close":1954},"2025-05-08",242.9,246.1,241.49,243.18,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1959,"close":1960},"2025-05-07",238.07,244.38,237.57,241.65,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1965,"close":1966},"2025-05-06",238,239.93,235.99,236.59,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1971,"close":1972},"2025-05-05",238.41,241.37,237.54,238.96,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":1975,"close":1977},"2025-05-02",235.2,241.52,240.9,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1980,"close":1982},"2025-05-01",226.91,235.79,234.09,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-04-30",223.04,225.83,217.05,225.48,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2025-04-29",224.6,227.64,221.6,226.41,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":1993},"2025-04-28",220.91,225.18,219.23,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-04-25",219.56,221.27,217.24,219.62,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2025-04-24",214.5,220.24,214.04,219.36,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":2017},"2025-04-23",217.17,221.99,213.82,215.36,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2020,"close":2022},"2025-04-22",206.6,211.09,210.64,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2027,"close":2028},"2025-04-21",209,209.1,201.15,204.59,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-04-17",210.8,212.45,208.89,210.45,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":2039,"close":2040},"2025-04-16",209.27,213.03,206.86,209.09,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":2045,"close":2043},"2025-04-15",211.32,213.05,210.37,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-04-14",211.75,213.24,206.66,210.13,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-04-11",208.53,213.9,205.03,212.41,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-04-10",213.69,214.13,204.26,209.92,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-04-09",199.7,219.18,196.04,218.65,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2025-04-08",211.01,211.49,197.94,201.28,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2025-04-07",202.16,214.38,199.68,204.14,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":2086,"close":2087},"2025-04-04",212.18,216.16,207.21,208.85,{"symbol":5,"time":2089,"open":2090,"high":2091,"low":2092,"close":2093},"2025-04-03",219.85,223.32,215.99,217.38,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2098,"close":2099},"2025-04-02",224.39,232.04,224.2,231.38,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":2104,"close":2105},"2025-04-01",226.24,228.01,223.35,227.28,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":2110,"close":2111},"2025-03-31",222.16,228.39,219.21,227.55,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2116,"close":2117},"2025-03-28",230.93,231.99,224.32,225.71,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2025-03-27",233.41,233.94,229.42,232.05,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2129},"2025-03-26",235,236.5,232.97,234.86,{"symbol":5,"time":2131,"open":2132,"high":2126,"low":2133,"close":2134},"2025-03-25",234,231.87,234.67,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":2140},"2025-03-24",232.46,233.06,229.01,232.56,{"symbol":5,"time":2142,"open":2143,"high":2144,"low":2145,"close":2146},"2025-03-21",227.26,229.43,219.51,229.33,{"symbol":5,"time":2148,"open":2149,"high":2150,"low":2151,"close":2152},"2025-03-20",230.74,233.78,230.71,231.91,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":2157,"close":2158},"2025-03-19",228.35,234.92,227.67,232.95,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2163,"close":2164},"2025-03-18",234.03,234.04,226.56,227.05,{"symbol":5,"time":2166,"open":2167,"high":2168,"low":2167,"close":2169},"2025-03-17",228.36,235.5,234.65,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-03-14",224.7,230.17,224.44,229.37,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-03-13",227.43,227.87,220.69,221.78,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":1998,"close":2186},"2025-03-12",234.87,235.35,228.4,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2025-03-11",236.76,238.46,229.16,231.83,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-03-10",242.63,243.27,237.1,238.9,{"symbol":5,"time":2200,"open":1901,"high":1901,"low":2201,"close":2202},"2025-03-07",242.23,247.14,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":2207,"close":1849},"2025-03-06",255.08,256.21,250.32,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":1391},"2025-03-05",259.55,260.74,255.72,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":2217,"close":1940},"2025-03-04",259.69,262.81,255.59,{"symbol":5,"time":2219,"open":1672,"high":2220,"low":2221,"close":2222},"2025-03-03",267.89,260.99,263.58,{"symbol":5,"time":2224,"open":1285,"high":2225,"low":1276,"close":2226},"2025-02-28",265.26,264.96,{"symbol":5,"time":2228,"open":1414,"high":2229,"low":2230,"close":2231},"2025-02-27",263.62,258.37,259.1,{"symbol":5,"time":2233,"open":1332,"high":2234,"low":2235,"close":2236},"2025-02-26",262.8,259.17,259.96,{"symbol":5,"time":2238,"open":1276,"high":1276,"low":2239,"close":2240},"2025-02-25",254.17,257.95,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":1623,"close":1390},"2025-02-24",262.08,264.67,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":1391},"2025-02-21",268.56,269.84,256.8,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":1302,"close":1446},"2025-02-20",269.7,269.81,{"symbol":5,"time":2255,"open":1585,"high":2256,"low":2257,"close":2258},"2025-02-19",270.87,266.48,269.51,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2025-02-18",265.78,269.3,262.98,268.87,{"symbol":5,"time":2266,"open":1745,"high":2267,"low":2268,"close":2269},"2025-02-14",271,264.71,265.87,{"symbol":5,"time":2271,"open":2272,"high":2272,"low":1309,"close":2273},"2025-02-13",275.22,269.52,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":1736,"close":1148},"2025-02-12",268.18,274.53,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":1407,"close":2282},"2025-02-11",263.5,270.89,269.12,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2287,"close":2288},"2025-02-10",271.11,271.47,265.44,267.48,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2293,"close":2294},"2025-02-07",270.07,274.18,268.21,269.69,{"symbol":5,"time":2296,"open":2297,"high":2298,"low":2297,"close":1307},"2025-02-06",257.68,273.78,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":2304},"2025-02-05",258.74,260.79,256.83,257.85,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":2301},"2025-02-04",257.11,259.21,256.08,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2315},"2025-02-03",251.95,257.4,250.66,256.27,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2320,"close":2321},"2025-01-31",257.35,258.31,255.51,256.07,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2324,"close":2326},"2025-01-30",255.38,258.08,256.79,{"symbol":5,"time":2328,"open":2329,"high":2330,"low":2331,"close":2332},"2025-01-29",254.15,255.73,252.47,253.93,{"symbol":5,"time":2334,"open":1901,"high":2335,"low":2336,"close":2337},"2025-01-28",254.85,249.55,253.66,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2342,"close":2343},"2025-01-27",245.35,249.97,245.33,249.72,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":2348,"close":2349},"2025-01-24",250.12,250.39,247,247.73,{"symbol":5,"time":2351,"open":2352,"high":2353,"low":2354,"close":1901},"2025-01-23",248.06,250.58,246.4,{"symbol":5,"time":2356,"open":1793,"high":2357,"low":2358,"close":2359},"2025-01-22",249.99,246.8,248,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2364,"close":2365},"2025-01-21",247.61,248.96,244.8,247.5,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":2371},"2025-01-17",248.31,248.6,246.48,246.61,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2374,"close":2376},"2025-01-16",244.46,248.19,246.65,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2025-01-15",248.99,249.45,242.82,243.92,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2025-01-14",244.03,245.74,241.86,244.97,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2025-01-13",238.98,242.34,238.71,241.47,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":2400},"2025-01-10",242.28,244.87,240.01,240.69,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2403,"close":2405},"2025-01-08",241.56,244.27,243.3,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2025-01-07",243.34,244.28,240.08,241.38,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":2416,"close":2417},"2025-01-06",246.6,246.94,242.61,243.55,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":2423},"2025-01-03",246,246.87,243.66,246.52,{"symbol":5,"time":2425,"open":2426,"high":2427,"low":2428,"close":2429},"2025-01-02",248.56,248.75,244.14,245.12,{"symbol":5,"time":2431,"open":1811,"high":2432,"low":2433,"close":2434},"2024-12-31",250.04,246.67,247.16,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2439,"close":2440},"2024-12-30",246.66,249.56,245.01,248.2,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2445,"close":2446},"2024-12-27",249.2,251.85,247.69,249.94,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2449,"close":2451},"2024-12-26",251,252.89,251.76,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2456,"close":2457},"2024-12-24",250.86,253.27,250.14,253.26,{"symbol":5,"time":2459,"open":1793,"high":2460,"low":2461,"close":2462},"2024-12-23",251.34,247.08,250.71,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2467,"close":2468},"2024-12-20",245.28,252.06,244,249.42,{"symbol":5,"time":2470,"open":2471,"high":2461,"low":2472,"close":2473},"2024-12-19",245.23,243.57,245.75,{"symbol":5,"time":2475,"open":2476,"high":2477,"low":2478,"close":2479},"2024-12-18",250.5,252.24,242.39,242.53,{"symbol":5,"time":2481,"open":1834,"high":2482,"low":2483,"close":2484},"2024-12-17",252.9,249.7,250.27,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":1878},"2024-12-16",251.66,255.33,251.59,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":1828,"close":2494},"2024-12-13",256.42,256.47,252.76,{"symbol":5,"time":2496,"open":1366,"high":2497,"low":2498,"close":2499},"2024-12-12",258.63,255.61,255.9,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":2505},"2024-12-11",256.32,257.75,255.13,256.95,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":1767},"2024-12-10",252.32,254.48,249.53,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2515,"close":2516},"2024-12-09",258.34,259,249.91,250,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2519,"close":2521},"2024-12-06",255.62,259.01,258.46,{"symbol":5,"time":2523,"open":2524,"high":2525,"low":2526,"close":2527},"2024-12-05",254.47,256.74,253.95,255.39,{"symbol":5,"time":2529,"open":1881,"high":2530,"low":2531,"close":2532},"2024-12-04",254.03,249.77,254.01,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2024-12-03",251.73,251.87,249.58,251.02,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":1919},"2024-12-02",253.44,254.42,249.61,{"symbol":5,"time":2545,"open":2546,"high":2547,"low":2548,"close":2541},"2024-11-29",251.46,254.75,251.14,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2343,"close":2553},"2024-11-27",250.96,252.65,250.42,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2558,"close":1878},"2024-11-26",253.73,254.51,251.94,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2563,"close":2564},"2024-11-25",255.01,255.48,253.1,253.63,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":1833,"close":1878},"2024-11-22",251.86,253.81,{"symbol":5,"time":2570,"open":2538,"high":2571,"low":2572,"close":2573},"2024-11-21",252.41,249.78,251.83,{"symbol":5,"time":2575,"open":2516,"high":2576,"low":2577,"close":2456},"2024-11-20",250.6,248.13,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2386,"close":2582},"2024-11-19",246.3,250.18,249.76,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":2588},"2024-11-18",248.14,249.85,247.48,249.04,{"symbol":5,"time":2590,"open":1787,"high":1788,"low":2591,"close":2592},"2024-11-15",246.96,248.41,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":2432},"2024-11-14",254.41,255.86,249.96,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":2602,"close":2552},"2024-11-13",250.13,254.06,249.92,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":1863,"close":2576},"2024-11-12",249.69,251.44,{"symbol":5,"time":2608,"open":2609,"high":1917,"low":2610,"close":2611},"2024-11-11",249.59,249.08,250.36,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2580,"close":2616},"2024-11-08",246.54,249.16,247.65,{"symbol":5,"time":2618,"open":2619,"high":2349,"low":2620,"close":2621},"2024-11-07",246.43,244.75,246.23,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":2619},"2024-11-06",244.86,249.36,243.21,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":2632},"2024-11-05",233.82,236.54,233.43,235.65,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":2638},"2024-11-04",235.28,235.71,232.7,233.4,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2641,"close":2643},"2024-11-01",234.85,238.89,236.47,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2641},"2024-10-31",238.47,241.24,234.54,{"symbol":5,"time":2650,"open":2651,"high":2652,"low":2653,"close":1969},"2024-10-30",238.59,240.82,237.89,{"symbol":5,"time":2655,"open":2127,"high":2656,"low":2127,"close":2657},"2024-10-29",239.96,239.15,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2663},"2024-10-28",237.91,237.92,235.56,237.17,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2669},"2024-10-25",237.32,237.34,235.03,236.11,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2675},"2024-10-24",233.1,236.6,232.26,235.21,{"symbol":5,"time":2677,"open":2678,"high":2678,"low":2679,"close":2680},"2024-10-23",237.5,231.13,233.5,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":2685,"close":2686},"2024-10-22",238.14,239.06,236.78,238.13,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2691,"close":2692},"2024-10-21",237.95,238.8,235.96,236.95,{"symbol":5,"time":2694,"open":2695,"high":2695,"low":2696,"close":2697},"2024-10-18",240,237.4,238.81,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2702,"close":2646},"2024-10-17",238.77,239.53,237.81,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":2707,"close":2708},"2024-10-16",236.49,238.09,236.17,237.49,{"symbol":5,"time":2710,"open":2653,"high":2711,"low":2712,"close":2713},"2024-10-15",238.94,235.74,236.12,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2024-10-14",237.14,238.5,236.26,237.76,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2722,"close":2686},"2024-10-11",236,239.25,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2728,"close":2729},"2024-10-10",236.27,237.07,235.11,235.95,{"symbol":5,"time":2731,"open":2732,"high":1971,"low":2732,"close":2733},"2024-10-09",234.48,236.98,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2738,"close":2739},"2024-10-08",233.84,234.66,232.29,234.19,{"symbol":5,"time":2741,"open":2742,"high":2743,"low":2744,"close":2745},"2024-10-07",233.55,234.96,231.28,232.5,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":2751},"2024-10-04",233.45,234.71,232.22,233.72,{"symbol":5,"time":2753,"open":2754,"high":2679,"low":2755,"close":2756},"2024-10-03",230.11,228.87,230.88,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":2762},"2024-10-02",228.51,231.62,227.92,231.46,{"symbol":5,"time":2764,"open":2765,"high":2192,"low":2163,"close":2766},"2024-10-01",231.56,229.83,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2771,"close":2772},"2024-09-30",233.64,234.35,229.29,230.5,{"symbol":5,"time":2774,"open":2751,"high":2775,"low":2776,"close":2777},"2024-09-27",235.67,232.99,234.36,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2782,"close":2783},"2024-09-26",228.93,233.18,228.21,232.91,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":2789},"2024-09-25",228.68,228.94,226.52,227.39,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2794,"close":2795},"2024-09-24",226.26,228.55,225.64,228.47,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":2800,"close":2801},"2024-09-23",224.73,225.33,222.01,224.66,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2806,"close":2807},"2024-09-20",225.17,225.62,223.57,224.64,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":2812,"close":2813},"2024-09-19",225.03,225.82,223.16,225.54,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2819},"2024-09-18",222,223.47,220.09,220.98,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2825},"2024-09-17",219.5,220.79,218.02,220.38,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-09-16",218.15,220.81,217.29,218.1,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":2837},"2024-09-13",216.7,217.89,215.75,216.82,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2024-09-12",213.96,216.59,213.4,216.13,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-09-11",210.21,211.97,207.06,211.58,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":2855},"2024-09-10",215.04,215.31,209.79,210.65,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-09-09",214.75,217.43,214.48,214.94,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-09-06",216.56,219.48,212.89,213.1,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":2873},"2024-09-05",214.81,216.48,213.28,216,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2878,"close":2879},"2024-09-04",214.84,215.12,212.98,214.25,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":2885},"2024-09-03",219.07,220.01,214.46,215.65,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":2890,"close":2891},"2024-08-30",218.66,220.15,217,219.64,{"symbol":5,"time":2893,"open":2894,"high":2895,"low":2896,"close":2897},"2024-08-29",219.42,220.46,217.31,217.66,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2902,"close":2903},"2024-08-28",217.85,218.4,216.29,217.08,{"symbol":5,"time":2905,"open":2906,"high":2907,"low":2908,"close":2909},"2024-08-27",215.25,219.25,214.22,218.34,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2914,"close":2915},"2024-08-26",218,219.3,214.24,215.29,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2918,"close":2920},"2024-08-23",216.25,218.57,217.09,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2017,"close":2925},"2024-08-22",216.61,217.83,215.83,{"symbol":5,"time":2927,"open":2928,"high":2864,"low":2929,"close":2930},"2024-08-21",213.46,213.01,216.43,{"symbol":5,"time":2932,"open":2933,"high":2870,"low":2934,"close":2057},"2024-08-20",214.14,212.17,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2939,"close":2940},"2024-08-19",212.7,215.44,212.33,214.55,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2945,"close":2946},"2024-08-16",210.42,213.02,209.94,212.46,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2040,"close":2951},"2024-08-15",209.44,211.26,210.59,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2956,"close":2957},"2024-08-14",204.28,207.93,204.02,207.79,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2962,"close":2963},"2024-08-13",206.52,206.67,204.55,205.16,{"symbol":5,"time":2965,"open":2966,"high":2967,"low":2968,"close":2969},"2024-08-12",206.41,207,204.9,205.59,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2974,"close":2975},"2024-08-09",205.2,208.26,204.51,206.32,{"symbol":5,"time":2977,"open":2978,"high":2979,"low":2978,"close":2980},"2024-08-08",203.17,206.5,205.04,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-08-07",207.64,208.64,201.11,203.52,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2978,"close":2991},"2024-08-06",204.07,209.23,207.12,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2996,"close":2997},"2024-08-05",199.67,202.84,197.65,201.82,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":3002,"close":3003},"2024-08-02",203.95,205.65,200,204.96,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3008,"close":3009},"2024-08-01",214.66,215.16,206.61,208.71,{"symbol":5,"time":3011,"open":2906,"high":3012,"low":3013,"close":3014},"2024-07-31",217.04,211.86,214.67,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2024-07-30",218.68,221.42,218.09,218.76,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3025,"close":3026},"2024-07-29",215.8,218.27,215.23,217.82,{"symbol":5,"time":3028,"open":3029,"high":2920,"low":3030,"close":3031},"2024-07-26",215.06,213.78,215.61,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2024-07-25",214.15,216.79,211.1,213.18,{"symbol":5,"time":3039,"open":2913,"high":3040,"low":3041,"close":3042},"2024-07-24",219.66,214.21,214.6,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":3048},"2024-07-23",219.59,222.89,218.97,220.66,{"symbol":5,"time":3050,"open":3051,"high":2180,"low":3052,"close":2889},"2024-07-22",218.91,215.56,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3057,"close":3055},"2024-07-19",219.19,220.16,216.88,{"symbol":5,"time":3059,"open":3060,"high":3061,"low":3062,"close":3063},"2024-07-18",219.27,221.38,217.51,219,{"symbol":5,"time":3065,"open":3066,"high":3067,"low":3068,"close":3069},"2024-07-17",226.5,227.01,219.29,219.79,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3072,"close":3074},"2024-07-16",224,229.03,228.19,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":3079,"close":3080},"2024-07-15",221.28,223.12,220.41,222.99,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-07-12",217.88,222.42,216.54,220.72,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":3091,"close":3092},"2024-07-11",220,220.1,216.45,216.86,{"symbol":5,"time":3094,"open":3095,"high":3089,"low":3095,"close":2090},"2024-07-10",214.23,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":3100,"close":2906},"2024-07-09",214.53,218.21,214.4,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":3106},"2024-07-08",215.4,216.34,213.19,214.57,{"symbol":5,"time":3108,"open":3109,"high":3109,"low":3110,"close":3111},"2024-07-05",216.52,213.04,214.41,{"symbol":5,"time":3113,"open":2902,"high":3114,"low":3115,"close":3116},"2024-07-03",217.26,215.35,216.12,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":3121,"close":3122},"2024-07-02",214.36,215.95,213.22,215.6,{"symbol":5,"time":3124,"open":3125,"high":3126,"low":3127,"close":3095},"2024-07-01",218.73,218.83,212.44,{"symbol":5,"time":3129,"open":3130,"high":3131,"low":3130,"close":3132},"2024-06-28",215.11,218.58,218.2,{"symbol":5,"time":3134,"open":3135,"high":3136,"low":2937,"close":3137},"2024-06-27",213.53,215.52,215.07,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3142,"close":2044},"2024-06-26",214.19,215,211.98,{"symbol":5,"time":3144,"open":3145,"high":3146,"low":3147,"close":3148},"2024-06-25",217.71,218.42,214.2,215.08,{"symbol":5,"time":3150,"open":2873,"high":3151,"low":3152,"close":3012},"2024-06-24",217.39,214.33,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":3157,"close":3158},"2024-06-21",217.5,217.6,213.98,215.88,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":3163,"close":3164},"2024-06-20",215.71,218.45,215.45,217.81,{"symbol":5,"time":3166,"open":3141,"high":3167,"low":3168,"close":2873},"2024-06-18",216.9,213.88,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2024-06-17",209.96,214.85,209.16,214.62,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":3179,"close":3180},"2024-06-14",210.14,210.61,207.81,210.32,{"symbol":5,"time":3182,"open":3183,"high":3184,"low":3185,"close":3186},"2024-06-13",210.3,211.93,208.11,211.64,{"symbol":5,"time":3188,"open":3189,"high":3190,"low":3191,"close":3192},"2024-06-12",207.22,211.06,207.14,210.71,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":3197,"close":3198},"2024-06-11",204.03,206.06,202.48,205.88,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3203,"close":3204},"2024-06-10",201.57,205.34,201.51,204.82,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":3209,"close":3210},"2024-06-07",200.67,202.25,200.29,202.18,{"symbol":5,"time":3212,"open":3213,"high":3214,"low":3215,"close":3216},"2024-06-06",202.6,204.52,200.05,201.17,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":3221,"close":3222},"2024-06-05",201.4,202.79,199.05,202.58,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3225,"close":3227},"2024-06-04",197.02,201.75,200.44,{"symbol":5,"time":3229,"open":3230,"high":3219,"low":3231,"close":3232},"2024-06-03",200.71,195.97,198.16,{"symbol":5,"time":3234,"open":3235,"high":3236,"low":3237,"close":3238},"2024-05-31",197.35,200.81,196.29,200.6,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3243,"close":3244},"2024-05-30",197.05,197.91,194.93,196.53,{"symbol":5,"time":3246,"open":3247,"high":3247,"low":3248,"close":3249},"2024-05-29",198.39,195.42,196.48,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3254,"close":3002},"2024-05-28",202.71,203.83,199.38,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":3259,"close":3260},"2024-05-24",200.86,203.36,200.35,203.24,{"symbol":5,"time":3262,"open":3263,"high":3263,"low":3264,"close":3265},"2024-05-23",204.86,199.31,200.03,{"symbol":5,"time":3267,"open":3202,"high":3268,"low":3269,"close":3270},"2024-05-22",207.59,202.52,204.43,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":3275,"close":3276},"2024-05-21",205.31,206.27,203.57,205.8,{"symbol":5,"time":3278,"open":3270,"high":3279,"low":3270,"close":3280},"2024-05-20",207.15,205.57,{"symbol":5,"time":3282,"open":2979,"high":3283,"low":3284,"close":3285},"2024-05-17",206.91,204.13,204.19,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3290,"close":3291},"2024-05-16",204.77,206.84,204.08,205.79,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":3297},"2024-05-15",205.17,207.66,204.01,204.57,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":3302,"close":3303},"2024-05-14",205.96,206.49,203.03,205.3,{"symbol":5,"time":3305,"open":3306,"high":2025,"low":3307,"close":3308},"2024-05-13",208.63,205.01,206.09,{"symbol":5,"time":3310,"open":3311,"high":3312,"low":3313,"close":3314},"2024-05-10",204.8,208.33,204.48,208.08,{"symbol":5,"time":3316,"open":3317,"high":3318,"low":3319,"close":3320},"2024-05-09",198.73,203.73,197.17,203.48,{"symbol":5,"time":3322,"open":3323,"high":3324,"low":3325,"close":3326},"2024-05-08",199,200.64,198.49,200.39,{"symbol":5,"time":3328,"open":3329,"high":3330,"low":3331,"close":3332},"2024-05-07",200.3,201.47,199.09,199.71,{"symbol":5,"time":3334,"open":3335,"high":3336,"low":3337,"close":3338},"2024-05-06",198.58,200.28,198.27,200.1,{"symbol":5,"time":3340,"open":3341,"high":3336,"low":3342,"close":3343},"2024-05-03",198.65,197.34,197.54,{"symbol":5,"time":3345,"open":3346,"high":3346,"low":3347,"close":3348},"2024-05-02",198.76,196.72,197.53,{"symbol":5,"time":3350,"open":3351,"high":3324,"low":3352,"close":3353},"2024-05-01",196.69,196,197.74,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":3359},"2024-04-30",201.61,202.15,197.03,197.28,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3219,"close":2078},"2024-04-29",202.33,204.47,{"symbol":5,"time":3365,"open":3366,"high":3367,"low":3368,"close":3369},"2024-04-26",203.31,205.1,201.97,202.12,{"symbol":5,"time":3371,"open":3372,"high":3263,"low":3373,"close":3374},"2024-04-25",203.08,202.04,203.93,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":3379,"close":3380},"2024-04-24",205.56,210.34,204.23,204.7,{"symbol":5,"time":3382,"open":3383,"high":3384,"low":3385,"close":3386},"2024-04-23",195.24,197.72,194.71,197.04,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":3391,"close":3392},"2024-04-22",196.09,197.06,194.12,195.14,{"symbol":5,"time":3394,"open":3395,"high":3215,"low":3396,"close":3397},"2024-04-19",198.94,193.86,194.47,{"symbol":5,"time":3399,"open":3400,"high":3401,"low":3402,"close":3403},"2024-04-18",201.22,202.1,197.93,198.82,{"symbol":5,"time":3405,"open":3406,"high":3407,"low":3408,"close":3409},"2024-04-17",202.63,203.61,199.62,200.48,{"symbol":5,"time":3411,"open":3412,"high":3413,"low":3414,"close":3415},"2024-04-16",203.76,205.49,202.28,202.5,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":3420,"close":3270},"2024-04-15",209.19,210.1,204.39,{"symbol":5,"time":3422,"open":3423,"high":3424,"low":3379,"close":3367},"2024-04-12",208.68,209.12,{"symbol":5,"time":3426,"open":2033,"high":3427,"low":2957,"close":3428},"2024-04-11",212.15,210.76,{"symbol":5,"time":3430,"open":3431,"high":2945,"low":3432,"close":3433},"2024-04-10",209.15,208.04,209.59,{"symbol":5,"time":3435,"open":3436,"high":3437,"low":3185,"close":3438},"2024-04-09",212.21,212.73,209.91,{"symbol":5,"time":3440,"open":3441,"high":3442,"low":3443,"close":2849},"2024-04-08",211.57,212.63,211.15,{"symbol":5,"time":3445,"open":3446,"high":3447,"low":3448,"close":3449},"2024-04-05",209.26,212.19,208.4,211.69,{"symbol":5,"time":3451,"open":3452,"high":3453,"low":3454,"close":3455},"2024-04-04",214.07,214.72,207.69,208.79,{"symbol":5,"time":3457,"open":3458,"high":2944,"low":3459,"close":2934},"2024-04-03",210.89,210.74,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":2045},"2024-04-02",211.17,211.68,210.23,{"symbol":5,"time":3466,"open":3467,"high":3106,"low":3468,"close":2937},"2024-04-01",213.31,212.2,{"symbol":5,"time":3470,"open":3471,"high":3472,"low":2044,"close":3467},"2024-03-28",214.63,215.79,{"symbol":5,"time":3474,"open":3475,"high":3476,"low":3477,"close":3478},"2024-03-27",214.17,215.14,212.34,214.34,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":3483,"close":3110},"2024-03-26",212.82,213.74,212.26,{"symbol":5,"time":3485,"open":3486,"high":3487,"low":2087,"close":3488},"2024-03-25",210.75,211.22,210.12,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":3493,"close":3494},"2024-03-22",210.53,211.7,210.46,211.3,{"symbol":5,"time":3496,"open":3497,"high":3013,"low":3498,"close":3499},"2024-03-21",211.44,210.25,210.55,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":3504,"close":3505},"2024-03-20",208.59,211.53,207.97,210.51,{"symbol":5,"time":3507,"open":3508,"high":3509,"low":2848,"close":3510},"2024-03-19",207.29,208.77,208.12,{"symbol":5,"time":3512,"open":3308,"high":3513,"low":3307,"close":2979},"2024-03-18",207.96,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3518,"close":3519},"2024-03-15",204.71,207.19,203.91,204.66,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3524,"close":3525},"2024-03-14",209.56,209.71,206.15,206.92,{"symbol":5,"time":3527,"open":3528,"high":3529,"low":3530,"close":2054},"2024-03-13",207.34,209.13,206.56,{"symbol":5,"time":3532,"open":2972,"high":3533,"low":3534,"close":3535},"2024-03-12",207.94,204.91,207.03,{"symbol":5,"time":3537,"open":3538,"high":3539,"low":3540,"close":3285},"2024-03-11",205.4,205.64,202.78,{"symbol":5,"time":3542,"open":2954,"high":3543,"low":3195,"close":3544},"2024-03-08",206.64,205.71,{"symbol":5,"time":3546,"open":3547,"high":3548,"low":3549,"close":3550},"2024-03-07",204.78,205.24,203.3,204.94,{"symbol":5,"time":3552,"open":3553,"high":3554,"low":3320,"close":3407},"2024-03-06",204.11,206.65,{"symbol":5,"time":3556,"open":3557,"high":3000,"low":3558,"close":3559},"2024-03-05",202.11,200.85,203.81,{"symbol":5,"time":3561,"open":3562,"high":3534,"low":3563,"close":3564},"2024-03-04",204.53,202.03,202.41,{"symbol":5,"time":3566,"open":3000,"high":3567,"low":3415,"close":3568},"2024-03-01",205.38,204.88,{"symbol":5,"time":3570,"open":3571,"high":2980,"low":3572,"close":3573},"2024-02-29",203.75,202.53,204.32,{"symbol":5,"time":3575,"open":3576,"high":3577,"low":3576,"close":3578},"2024-02-28",202.9,205.5,203.96,{"symbol":5,"time":3580,"open":3581,"high":2081,"low":3582,"close":3583},"2024-02-27",203.01,202.66,203.59,{"symbol":5,"time":3585,"open":3586,"high":3587,"low":3415,"close":3581},"2024-02-26",204.54,204.87,{"symbol":5,"time":3589,"open":3557,"high":3590,"low":3591,"close":3586},"2024-02-23",204.84,202.01,{"symbol":5,"time":3593,"open":3594,"high":3518,"low":3002,"close":3595},"2024-02-22",200.73,202.45,{"symbol":5,"time":3597,"open":3598,"high":3599,"low":3600,"close":3601},"2024-02-21",196.99,199.35,196.68,199.04,{"symbol":5,"time":3603,"open":3604,"high":3605,"low":3347,"close":3606},"2024-02-20",198.1,198.93,197.09,{"symbol":5,"time":3608,"open":3609,"high":3610,"low":3611,"close":3612},"2024-02-16",195.49,198.05,194.86,197.57,{"symbol":5,"time":3614,"open":3615,"high":3616,"low":3617,"close":3618},"2024-02-15",193.5,196.56,193.43,196.16,{"symbol":5,"time":3620,"open":3621,"high":3622,"low":3623,"close":3624},"2024-02-14",190.85,192.77,189.77,192.7,{"symbol":5,"time":3626,"open":3627,"high":3628,"low":3629,"close":3630},"2024-02-13",190.21,190.81,186.83,190.11,{"symbol":5,"time":3632,"open":3633,"high":3634,"low":3635,"close":3636},"2024-02-12",191.97,193.84,191.67,193.57,{"symbol":5,"time":3638,"open":3639,"high":3640,"low":3641,"close":3642},"2024-02-09",193.74,194.02,191.68,192.16,{"symbol":5,"time":3644,"open":3645,"high":2074,"low":3646,"close":3647},"2024-02-08",197.63,191.95,194.55,{"symbol":5,"time":3649,"open":3650,"high":3651,"low":3652,"close":3653},"2024-02-07",192.5,198.15,191.29,196.03,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3658,"close":3659},"2024-02-06",193.93,194.8,191.93,194.62,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":3664,"close":3665},"2024-02-05",194.19,194.33,192,193.67,{"symbol":5,"time":3667,"open":3668,"high":3669,"low":3670,"close":3671},"2024-02-02",193.6,196.18,192.44,195.01,{"symbol":5,"time":3673,"open":3674,"high":3639,"low":3675,"close":3676},"2024-02-01",191.8,190.26,193.72,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3681,"close":3682},"2024-01-31",194,194.01,190.8,190.96,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":3687,"close":3688},"2024-01-30",192.57,195.12,192.49,194.18,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3693,"close":3694},"2024-01-29",192.42,193.19,191.15,193.17,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3699,"close":3700},"2024-01-26",191.49,193.15,191.05,192.63,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3703,"close":3705},"2024-01-25",189.43,192.04,191.77,{"symbol":5,"time":3707,"open":3708,"high":3709,"low":3710,"close":3711},"2024-01-24",188.43,189.01,187.19,187.57,{"symbol":5,"time":3713,"open":3714,"high":3715,"low":3716,"close":3717},"2024-01-23",188.35,189.32,187.08,187.38,{"symbol":5,"time":3719,"open":3720,"high":3721,"low":3722,"close":3723},"2024-01-22",187.99,189.84,187.85,188.45,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3728,"close":3717},"2024-01-19",186.25,187.6,185.02,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":3733,"close":3734},"2024-01-18",184.19,186.01,182.86,185.71,{"symbol":5,"time":3736,"open":3737,"high":3738,"low":3737,"close":3739},"2024-01-17",181.19,183.76,183.52,{"symbol":5,"time":3741,"open":3742,"high":3743,"low":3744,"close":3745},"2024-01-16",181,182.64,180.96,182.39,{"symbol":5,"time":3747,"open":3748,"high":3749,"low":3750,"close":3751},"2024-01-12",182.54,182.8,180.62,182.16,{"symbol":5,"time":3753,"open":3754,"high":3755,"low":3756,"close":3757},"2024-01-11",182.72,183.42,181.52,182.15,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3763},"2024-01-10",181.71,183.22,181.62,182.52,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3766,"close":3768},"2024-01-09",179.77,181.93,181.65,{"symbol":5,"time":3770,"open":3771,"high":3748,"low":3772,"close":3773},"2024-01-08",180.68,179.64,182.2,{"symbol":5,"time":3775,"open":3776,"high":3777,"low":3776,"close":3778},"2024-01-05",178.23,181.64,180.5,{"symbol":5,"time":3780,"open":3781,"high":3782,"low":3783,"close":3784},"2024-01-04",179.93,180.73,178.68,178.75,{"symbol":5,"time":3786,"open":3787,"high":3788,"low":3789,"close":3790},"2024-01-03",179.35,180.38,178.46,178.92,{"symbol":5,"time":3792,"open":3793,"high":3794,"low":3795,"close":3796},"2024-01-02",181.3,183.43,179.2,180.07,{"symbol":5,"time":3798,"open":3799,"high":3800,"low":3801,"close":3802},"2023-12-29",182.34,183.51,181.32,182.09,{"symbol":5,"time":3804,"open":3805,"high":3757,"low":3806,"close":3807},"2023-12-28",181.54,181.22,181.74,{"symbol":5,"time":3809,"open":3810,"high":3811,"low":3812,"close":3756},"2023-12-27",181.2,181.7,180.34,{"symbol":5,"time":3814,"open":3742,"high":3811,"low":3815,"close":3816},"2023-12-26",180.4,181.21,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3821,"close":3822},"2023-12-22",181.84,182.92,180.53,181.51,{"symbol":5,"time":3824,"open":3825,"high":3826,"low":3825,"close":3756},"2023-12-21",179,181.57,{"symbol":5,"time":3828,"open":3829,"high":3830,"low":3831,"close":3832},"2023-12-20",178.62,179.63,177.33,177.67,{"symbol":5,"time":3834,"open":3835,"high":3836,"low":3837,"close":3838},"2023-12-19",179.06,180.48,178.96,179.74,{"symbol":5,"time":3840,"open":3841,"high":3842,"low":3843,"close":3844},"2023-12-18",177.51,178.5,176.89,178.49,{"symbol":5,"time":3846,"open":3847,"high":3848,"low":3849,"close":3850},"2023-12-15",175.95,177.75,175.87,177.23,{"symbol":5,"time":3852,"open":3853,"high":3854,"low":3855,"close":3856},"2023-12-14",179.1,179.78,175.8,176.76,{"symbol":5,"time":3858,"open":3859,"high":3860,"low":3831,"close":3861},"2023-12-13",178.67,179.32,178.09,{"symbol":5,"time":3863,"open":3864,"high":3865,"low":3843,"close":3866},"2023-12-12",177.11,178.91,178.58,{"symbol":5,"time":3868,"open":3869,"high":3870,"low":3869,"close":3871},"2023-12-11",172.62,178.12,177.01,{"symbol":5,"time":3873,"open":3874,"high":3875,"low":3876,"close":3877},"2023-12-08",170.82,171.65,170.26,171.33,{"symbol":5,"time":3879,"open":3880,"high":3881,"low":3880,"close":3882},"2023-12-07",168.29,170.47,170.43,{"symbol":5,"time":3884,"open":3885,"high":3886,"low":3887,"close":3888},"2023-12-06",169.09,169.86,167.95,168.06,{"symbol":5,"time":3890,"open":3891,"high":3892,"low":3893,"close":3894},"2023-12-05",169.73,170.6,166.92,167.43,{"symbol":5,"time":3896,"open":3897,"high":3898,"low":3897,"close":3899},"2023-12-04",170.61,174.1,171.57,{"symbol":5,"time":3901,"open":3902,"high":3903,"low":3902,"close":3904},"2023-12-01",167.72,171.52,170.84,{"symbol":5,"time":3906,"open":3907,"high":3908,"low":3909,"close":3910},"2023-11-30",166.66,167.7,165.25,167.52,{"symbol":5,"time":3912,"open":3913,"high":3914,"low":3915,"close":3907},"2023-11-29",168.24,168.47,166.38,{"symbol":5,"time":3917,"open":3918,"high":3919,"low":3920,"close":3921},"2023-11-28",168.63,168.96,167.31,167.37,{"symbol":5,"time":3923,"open":3924,"high":3925,"low":3926,"close":3927},"2023-11-27",169.47,170.67,168.45,168.77,{"symbol":5,"time":3929,"open":3930,"high":3931,"low":3932,"close":3932},"2023-11-24",170.83,171.46,169.82,{"symbol":5,"time":3934,"open":3935,"high":3936,"low":3937,"close":3938},"2023-11-22",171.34,172.4,170.73,171.05,{"symbol":5,"time":3940,"open":3941,"high":3942,"low":3941,"close":3886},"2023-11-21",168.5,170.33,{"symbol":5,"time":3944,"open":3945,"high":3946,"low":3947,"close":3948},"2023-11-20",168.61,169.41,167.47,169.17,{"symbol":5,"time":3950,"open":3951,"high":3952,"low":3953,"close":3880},"2023-11-17",168.25,168.9,167.54,{"symbol":5,"time":3955,"open":3956,"high":3957,"low":3958,"close":3959},"2023-11-16",165.23,167.21,164.93,167.17,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3964,"close":3965},"2023-11-15",167.39,168.23,165.45,165.57,{"symbol":5,"time":3967,"open":3968,"high":3969,"low":3970,"close":3971},"2023-11-14",164.9,167.51,164.25,167.03,{"symbol":5,"time":3973,"open":3974,"high":3975,"low":3974,"close":3976},"2023-11-13",161.09,163.9,162.67,{"symbol":5,"time":3978,"open":3979,"high":3980,"low":3981,"close":3982},"2023-11-10",158.37,162.27,157.64,161.8,{"symbol":5,"time":3984,"open":3985,"high":3986,"low":3987,"close":3988},"2023-11-09",157.37,158.78,156.28,158.26,{"symbol":5,"time":3990,"open":3991,"high":3992,"low":3993,"close":3994},"2023-11-08",158.41,158.68,156.06,156.91,{"symbol":5,"time":3996,"open":3997,"high":3998,"low":3999,"close":4000},"2023-11-07",155.81,158.6,154.82,158.05,{"symbol":5,"time":4002,"open":4003,"high":4004,"low":4005,"close":4006},"2023-11-06",157.51,157.65,155.41,156.32,{"symbol":5,"time":4008,"open":4009,"high":4010,"low":4011,"close":4012},"2023-11-03",154.12,156.96,153.97,156.81,{"symbol":5,"time":4014,"open":4015,"high":4016,"low":4017,"close":4018},"2023-11-02",151.06,152.75,148.25,152.62,{"symbol":5,"time":4020,"open":4021,"high":4021,"low":4022,"close":4023},"2023-11-01",152.2,149.74,151.13,{"symbol":5,"time":4025,"open":4026,"high":4027,"low":4028,"close":4029},"2023-10-31",150.56,152.58,150.3,151.53,{"symbol":5,"time":4031,"open":4032,"high":4033,"low":4034,"close":4035},"2023-10-30",151.17,152.16,150.21,151.28,{"symbol":5,"time":4037,"open":4038,"high":4039,"low":4040,"close":4041},"2023-10-27",149.78,152.04,148.42,149.17,{"symbol":5,"time":4043,"open":4044,"high":4045,"low":4046,"close":4047},"2023-10-26",151.92,151.99,148.45,148.47,{"symbol":5,"time":4049,"open":4050,"high":4051,"low":4052,"close":4053},"2023-10-25",149,152.78,147.58,150.75,{"symbol":5,"time":4055,"open":4056,"high":4057,"low":4058,"close":4059},"2023-10-24",148.87,150.24,147.65,149.65,{"symbol":5,"time":4061,"open":4062,"high":4063,"low":4064,"close":4065},"2023-10-23",148.27,149.4,146.36,147.86,{"symbol":5,"time":4067,"open":4068,"high":4069,"low":4070,"close":4071},"2023-10-20",149.41,150.15,147.5,147.57,{"symbol":5,"time":4073,"open":4074,"high":4075,"low":4034,"close":4076},"2023-10-19",152.76,153.74,150.31,{"symbol":5,"time":4078,"open":4079,"high":4080,"low":4081,"close":4082},"2023-10-18",153.79,154.7,151.73,152.28,{"symbol":5,"time":4084,"open":4085,"high":4086,"low":4074,"close":4087},"2023-10-17",153.61,155.73,154.83,{"symbol":5,"time":4089,"open":4090,"high":4091,"low":4092,"close":4093},"2023-10-16",151.88,154.35,150.83,153.8,{"symbol":5,"time":4095,"open":4096,"high":4097,"low":4098,"close":4099},"2023-10-13",152.55,154,149.67,149.98,{"symbol":5,"time":4101,"open":4102,"high":4102,"low":4103,"close":4104},"2023-10-12",154.29,151.84,153,{"symbol":5,"time":4106,"open":4107,"high":4108,"low":4109,"close":4110},"2023-10-11",153.6,154.04,151.56,153.69,{"symbol":5,"time":4112,"open":4113,"high":4114,"low":4115,"close":4116},"2023-10-10",151.52,154.38,151.29,153.07,{"symbol":5,"time":4118,"open":4119,"high":4120,"low":4121,"close":4122},"2023-10-09",149.29,150.08,146.35,149.68,{"symbol":5,"time":4124,"open":4050,"high":4125,"low":4126,"close":4127},"2023-10-06",152.14,148.53,151.39,{"symbol":5,"time":4129,"open":4130,"high":4131,"low":4132,"close":4133},"2023-10-05",151.31,152.08,148.39,149.83,{"symbol":5,"time":4135,"open":4136,"high":4137,"low":4136,"close":4138},"2023-10-04",147.14,151.54,151,{"symbol":5,"time":4140,"open":4141,"high":4142,"low":4143,"close":4144},"2023-10-03",148.17,149.07,146.41,146.77,{"symbol":5,"time":4146,"open":4147,"high":4148,"low":4149,"close":4150},"2023-10-02",148.97,149.62,147.45,149.22,{"symbol":5,"time":4152,"open":4153,"high":4154,"low":4155,"close":4156},"2023-09-29",154.01,154.42,148.88,150.18,{"symbol":5,"time":4158,"open":4159,"high":4160,"low":4159,"close":4161},"2023-09-28",149.72,154.19,153.67,{"symbol":5,"time":4163,"open":4164,"high":4165,"low":4166,"close":4167},"2023-09-27",148.05,150.04,147.29,149.36,{"symbol":5,"time":4169,"open":4170,"high":4171,"low":4172,"close":4173},"2023-09-26",147.11,149.38,147,147.34,{"symbol":5,"time":4175,"open":4176,"high":4177,"low":4178,"close":4179},"2023-09-25",146.54,148.68,146,147.81,{"symbol":5,"time":4181,"open":4182,"high":4183,"low":4184,"close":4185},"2023-09-22",147.75,149.96,147.47,147.59,{"symbol":5,"time":4187,"open":4188,"high":4189,"low":4190,"close":4191},"2023-09-21",150.85,151.18,147.64,147.71,[4193,4199,4204,4209,4214,4219,4224,4229,4234,4239,4244,4249,4254,4259,4263,4268,4273,4278,4283,4288,4293,4296,4301,4305,4310,4315,4320,4325,4330,4335,4340,4345,4350,4355,4360,4365,4370,4375,4380,4385,4390,4395,4400,4405,4410,4415,4420,4425,4430,4435,4440,4445,4450,4455,4459,4464,4468,4473,4478,4482,4486,4491,4496,4501,4506,4511,4516,4521,4526,4531,4536,4541,4545,4550,4555,4559,4564,4569,4573,4578,4583,4588,4593,4598,4603,4608,4612,4617,4622,4627,4631,4635,4640,4645,4649,4654,4659,4664,4669,4674,4679,4684,4689,4694,4699,4704,4709,4713,4718,4723,4728,4733,4738,4743,4748,4753,4758,4763,4768,4773,4778,4783,4788,4793,4798,4803,4808,4813,4818,4823,4828,4833,4838,4843,4848,4853,4858,4863,4868,4873,4878,4883,4888,4893,4898,4903,4908,4913,4918,4923,4928,4932,4937,4942,4947,4952,4957,4962,4967,4971,4976,4980,4985,4990,4995,5000,5005,5010,5014,5017,5022,5027,5031,5035,5038,5042,5046,5051,5054,5059,5064,5069,5074,5078,5083,5088,5092,5096,5100,5105,5110,5115,5119,5124,5128,5133,5138,5143,5148,5153,5157,5162,5167,5172,5177,5182,5187,5192,5197,5201,5205,5210,5213,5218,5223,5228,5233,5237,5239,5243,5248,5253,5257,5262,5266,5271,5276,5281,5284,5289,5294,5299,5304,5307,5312,5317,5322,5326,5331,5335,5340,5344,5349,5354,5359,5364,5369,5374,5379,5383,5387,5391,5396,5401,5406,5411,5416,5421,5426,5431,5436,5440,5445,5450,5455,5460,5464],{"symbol":4194,"time":26,"open":4195,"high":4196,"low":4197,"close":4198},"SPY",761.31,762,757.97,761.69,{"symbol":4194,"time":32,"open":4200,"high":4201,"low":4202,"close":4203},763.15,763.57,759.96,762.6,{"symbol":4194,"time":37,"open":4205,"high":4206,"low":4207,"close":4208},759.5,761.67,749.6,754.05,{"symbol":4194,"time":43,"open":4210,"high":4211,"low":4212,"close":4213},760.12,760.35,756.15,757.39,{"symbol":4194,"time":49,"open":4215,"high":4216,"low":4217,"close":4218},759,763.52,757.93,760.88,{"symbol":4194,"time":54,"open":4220,"high":4221,"low":4222,"close":4223},764.72,766.38,763.6,764.29,{"symbol":4194,"time":60,"open":4225,"high":4226,"low":4227,"close":4228},758.03,760.11,756.64,757.83,{"symbol":4194,"time":65,"open":4230,"high":4231,"low":4232,"close":4233},764.08,764.47,760.94,762.4,{"symbol":4194,"time":71,"open":4235,"high":4236,"low":4237,"close":4238},769.07,769.7,765.14,765.96,{"symbol":4194,"time":77,"open":4240,"high":4241,"low":4242,"close":4243},772.01,772.87,769,770.19,{"symbol":4194,"time":83,"open":4245,"high":4246,"low":4247,"close":4248},767.9,774.03,767.45,773.17,{"symbol":4194,"time":89,"open":4250,"high":4251,"low":4252,"close":4253},762.45,766.43,761.73,765.16,{"symbol":4194,"time":95,"open":4255,"high":4256,"low":4257,"close":4258},762.01,764.67,759.48,761.78,{"symbol":4194,"time":101,"open":4260,"high":4261,"low":4220,"close":4262},767.33,768,767.05,{"symbol":4194,"time":107,"open":4264,"high":4265,"low":4266,"close":4267},771.76,775.3,768.31,769.35,{"symbol":4194,"time":113,"open":4269,"high":4270,"low":4271,"close":4272},768.5,772.36,767.16,771.1,{"symbol":4194,"time":119,"open":4274,"high":4275,"low":4276,"close":4277},764.73,767.35,763.93,766.08,{"symbol":4194,"time":125,"open":4279,"high":4280,"low":4281,"close":4282},766.16,766.78,763.05,765.91,{"symbol":4194,"time":131,"open":4284,"high":4285,"low":4286,"close":4287},764.78,765.22,762.08,763.47,{"symbol":4194,"time":137,"open":4289,"high":4290,"low":4291,"close":4292},766.05,767.85,764.17,765.72,{"symbol":4194,"time":143,"open":4238,"high":4294,"low":4295,"close":4203},768.15,762.04,{"symbol":4194,"time":149,"open":4297,"high":4298,"low":4299,"close":4300},770.36,772.47,768.1,769.06,{"symbol":4194,"time":155,"open":4302,"high":4303,"low":4304,"close":4247},768.7,769.5,766.92,{"symbol":4194,"time":161,"open":4306,"high":4307,"low":4308,"close":4309},776.18,776.78,772.51,772.67,{"symbol":4194,"time":167,"open":4311,"high":4312,"low":4313,"close":4314},778.54,778.8,775.43,776.34,{"symbol":4194,"time":173,"open":4316,"high":4317,"low":4318,"close":4319},774.87,779.37,774.11,777.88,{"symbol":4194,"time":179,"open":4321,"high":4322,"low":4323,"close":4324},774.71,774.9,771.28,772.49,{"symbol":4194,"time":185,"open":4326,"high":4327,"low":4328,"close":4329},774.53,774.61,769.2,770.56,{"symbol":4194,"time":191,"open":4331,"high":4332,"low":4333,"close":4334},772.6,775.05,771.62,773.03,{"symbol":4194,"time":197,"open":4336,"high":4337,"low":4338,"close":4339},771.02,773.92,769.61,773.26,{"symbol":4194,"time":203,"open":4341,"high":4342,"low":4343,"close":4344},770.21,771.82,767.46,768.56,{"symbol":4194,"time":209,"open":4346,"high":4347,"low":4348,"close":4349},775.85,776.85,769.51,769.79,{"symbol":4194,"time":215,"open":4351,"high":4352,"low":4353,"close":4354},760.63,773.41,760.52,771.33,{"symbol":4194,"time":219,"open":4356,"high":4357,"low":4358,"close":4359},749.44,758.58,748.8,757.67,{"symbol":4194,"time":225,"open":4361,"high":4362,"low":4363,"close":4364},744.68,748.9,737.68,747.03,{"symbol":4194,"time":231,"open":4366,"high":4367,"low":4368,"close":4369},736.05,742.45,734.59,741.69,{"symbol":4194,"time":237,"open":4371,"high":4372,"low":4373,"close":4374},739.97,742.68,729.1,729.46,{"symbol":4194,"time":241,"open":4376,"high":4377,"low":4378,"close":4379},739.19,742.79,735.98,740.86,{"symbol":4194,"time":247,"open":4381,"high":4382,"low":4383,"close":4384},744.91,745.53,735.87,739.09,{"symbol":4194,"time":253,"open":4386,"high":4387,"low":4388,"close":4389},738.51,743.72,737.29,738.93,{"symbol":4194,"time":257,"open":4391,"high":4392,"low":4393,"close":4394},739.37,742.56,735.21,738.18,{"symbol":4194,"time":263,"open":4396,"high":4397,"low":4398,"close":4399},746.62,750.02,746.37,747.41,{"symbol":4194,"time":269,"open":4401,"high":4402,"low":4403,"close":4404},746.29,749.04,744.18,748.28,{"symbol":4194,"time":274,"open":4406,"high":4407,"low":4408,"close":4409},747.06,748.73,741.51,742.09,{"symbol":4194,"time":280,"open":4411,"high":4412,"low":4413,"close":4414},742.08,747.29,740.8,743.29,{"symbol":4194,"time":285,"open":4416,"high":4417,"low":4418,"close":4419},752.76,754.57,747.88,750.72,{"symbol":4194,"time":291,"open":4421,"high":4422,"low":4423,"close":4424},754.24,755.58,750.2,754.81,{"symbol":4194,"time":297,"open":4426,"high":4427,"low":4428,"close":4429},750.91,753.34,748.66,751.83,{"symbol":4194,"time":303,"open":4431,"high":4432,"low":4433,"close":4434},752.47,753.91,748,749.17,{"symbol":4194,"time":309,"open":4436,"high":4437,"low":4438,"close":4439},752.05,755.42,748.1,754.95,{"symbol":4194,"time":315,"open":4441,"high":4442,"low":4443,"close":4444},747.35,751.97,745.59,751.71,{"symbol":4194,"time":321,"open":4446,"high":4447,"low":4448,"close":4449},743.16,746.15,739.51,745.4,{"symbol":4194,"time":327,"open":4451,"high":4452,"low":4453,"close":4454},750.22,750.96,745.21,747.71,{"symbol":4194,"time":333,"open":4456,"high":4457,"low":4399,"close":4458},748.74,752.41,751.28,{"symbol":4194,"time":338,"open":4460,"high":4461,"low":4462,"close":4463},747.4,751.31,740.03,744.78,{"symbol":4194,"time":344,"open":4465,"high":4356,"low":4466,"close":4467},745,742.38,745.76,{"symbol":4194,"time":350,"open":4469,"high":4470,"low":4471,"close":4472},741.29,748.02,740.89,746.77,{"symbol":4194,"time":356,"open":4474,"high":4475,"low":4476,"close":4477},736.53,741.56,732.09,741,{"symbol":4194,"time":362,"open":4479,"high":4474,"low":4480,"close":4481},728.95,716.58,728.99,{"symbol":4194,"time":368,"open":4483,"high":4391,"low":4484,"close":4485},738.91,729.6,734.3,{"symbol":4194,"time":374,"open":4487,"high":4488,"low":4489,"close":4490},735.17,739.95,730.84,733.24,{"symbol":4194,"time":380,"open":4492,"high":4493,"low":4494,"close":4495},733.81,739.63,732.3,733.58,{"symbol":4194,"time":386,"open":4497,"high":4498,"low":4499,"close":4500},747.7,750.18,743.13,744.39,{"symbol":4194,"time":392,"open":4502,"high":4503,"low":4504,"close":4505},747.76,748.23,743.86,746.74,{"symbol":4194,"time":398,"open":4507,"high":4508,"low":4509,"close":4510},751.29,752.15,739.22,740.96,{"symbol":4194,"time":404,"open":4512,"high":4513,"low":4514,"close":4515},754.55,755.44,749.88,750.33,{"symbol":4194,"time":410,"open":4517,"high":4518,"low":4519,"close":4520},751.85,756.68,751.76,754.83,{"symbol":4194,"time":416,"open":4522,"high":4523,"low":4524,"close":4525},740.71,744.44,735.03,741.75,{"symbol":4194,"time":422,"open":4527,"high":4528,"low":4529,"close":4530},728.76,740,724.41,737.76,{"symbol":4194,"time":428,"open":4532,"high":4533,"low":4534,"close":4535},733.39,738.38,725.33,725.43,{"symbol":4194,"time":434,"open":4537,"high":4538,"low":4539,"close":4540},743.63,746.9,722.59,737.05,{"symbol":4194,"time":440,"open":4542,"high":4543,"low":4544,"close":4509},743.36,745.34,738.19,{"symbol":4194,"time":446,"open":4546,"high":4547,"low":4548,"close":4549},752.31,752.82,735.53,737.55,{"symbol":4194,"time":449,"open":4551,"high":4552,"low":4553,"close":4554},752.1,758.31,751.47,757.09,{"symbol":4194,"time":455,"open":4556,"high":4557,"low":4558,"close":4421},758.15,758.8,753.57,{"symbol":4194,"time":461,"open":4560,"high":4561,"low":4562,"close":4563},757.03,760.4,756.75,759.57,{"symbol":4194,"time":466,"open":4565,"high":4566,"low":4567,"close":4568},755.36,760.28,754.69,758.54,{"symbol":4194,"time":472,"open":4570,"high":4571,"low":4567,"close":4572},755.9,758.08,756.48,{"symbol":4194,"time":477,"open":4574,"high":4575,"low":4576,"close":4577},750.25,755.15,749.23,754.6,{"symbol":4194,"time":483,"open":4579,"high":4580,"low":4581,"close":4582},750.88,751.38,748.22,750.46,{"symbol":4194,"time":489,"open":4584,"high":4585,"low":4586,"close":4587},750.01,752.13,748.37,750.59,{"symbol":4194,"time":495,"open":4589,"high":4590,"low":4591,"close":4592},746.24,748.94,744.48,745.64,{"symbol":4194,"time":500,"open":4594,"high":4595,"low":4596,"close":4597},738.64,744.87,737.03,742.72,{"symbol":4194,"time":506,"open":4599,"high":4600,"low":4601,"close":4602},735.71,741.87,733.89,741.25,{"symbol":4194,"time":512,"open":4604,"high":4605,"low":4606,"close":4607},734.78,737.65,731.53,733.73,{"symbol":4194,"time":518,"open":4609,"high":4610,"low":4532,"close":4611},739.83,741.42,738.65,{"symbol":4194,"time":524,"open":4613,"high":4614,"low":4615,"close":4616},741.79,743.46,737.96,739.17,{"symbol":4194,"time":530,"open":4618,"high":4619,"low":4620,"close":4621},743.65,749.53,743.56,748.17,{"symbol":4194,"time":535,"open":4623,"high":4624,"low":4625,"close":4626},738.47,743.91,735.47,742.31,{"symbol":4194,"time":540,"open":4628,"high":4629,"low":4630,"close":4394},736.89,738.84,731.83,{"symbol":4194,"time":546,"open":4632,"high":4633,"low":4632,"close":4634},736.45,740.79,739.3,{"symbol":4194,"time":552,"open":4636,"high":4637,"low":4638,"close":4639},734.93,738.08,734.57,737.62,{"symbol":4194,"time":557,"open":4641,"high":4642,"low":4643,"close":4644},735.05,736.13,729.75,731.58,{"symbol":4194,"time":562,"open":4646,"high":4368,"low":4647,"close":4648},728.16,727.82,733.83,{"symbol":4194,"time":568,"open":4650,"high":4651,"low":4652,"close":4653},721.77,725.04,721.49,723.77,{"symbol":4194,"time":573,"open":4655,"high":4656,"low":4657,"close":4658},720.07,722.12,714.99,718.01,{"symbol":4194,"time":579,"open":4660,"high":4661,"low":4662,"close":4663},721.25,724.87,720.47,720.65,{"symbol":4194,"time":584,"open":4665,"high":4666,"low":4667,"close":4668},714.63,719.79,710.45,718.66,{"symbol":4194,"time":590,"open":4670,"high":4671,"low":4672,"close":4673},711,712.2,708.37,711.58,{"symbol":4194,"time":596,"open":4675,"high":4676,"low":4677,"close":4678},711.82,712.88,709.25,711.69,{"symbol":4194,"time":601,"open":4680,"high":4681,"low":4682,"close":4683},713.17,715.63,712.3,715.17,{"symbol":4194,"time":607,"open":4685,"high":4686,"low":4687,"close":4688},710.75,714.47,709.01,713.94,{"symbol":4194,"time":612,"open":4690,"high":4691,"low":4692,"close":4693},709.5,712.36,702.28,708.45,{"symbol":4194,"time":617,"open":4695,"high":4696,"low":4697,"close":4698},709.15,711.45,708.22,711.21,{"symbol":4194,"time":622,"open":4700,"high":4701,"low":4702,"close":4703},710.28,711.28,702.64,704.08,{"symbol":4194,"time":628,"open":4705,"high":4706,"low":4707,"close":4708},708.78,709.91,706.14,708.72,{"symbol":4194,"time":633,"open":4707,"high":4710,"low":4711,"close":4712},712.39,705.76,710.14,{"symbol":4194,"time":639,"open":4714,"high":4715,"low":4716,"close":4717},701.06,702.78,698.53,701.66,{"symbol":4194,"time":644,"open":4719,"high":4720,"low":4721,"close":4722},695.26,700.28,694.2,699.94,{"symbol":4194,"time":650,"open":4724,"high":4725,"low":4726,"close":4727},687.69,694.58,687.66,694.46,{"symbol":4194,"time":656,"open":4729,"high":4730,"low":4731,"close":4732},677.41,686.3,676.58,686.1,{"symbol":4194,"time":661,"open":4734,"high":4735,"low":4736,"close":4737},681.32,682.03,678.45,679.46,{"symbol":4194,"time":666,"open":4739,"high":4740,"low":4741,"close":4742},674.84,681.16,673.77,679.91,{"symbol":4194,"time":672,"open":4744,"high":4745,"low":4746,"close":4747},676.39,677.08,671.46,676.01,{"symbol":4194,"time":676,"open":4749,"high":4750,"low":4751,"close":4752},656.65,659.61,651.06,659.22,{"symbol":4194,"time":681,"open":4754,"high":4755,"low":4756,"close":4757},655.86,659.72,655.52,658.93,{"symbol":4194,"time":687,"open":4759,"high":4760,"low":4761,"close":4762},646.42,658.2,645.11,655.83,{"symbol":4194,"time":692,"open":4764,"high":4765,"low":4766,"close":4767},653.9,658.52,653,655.24,{"symbol":4194,"time":698,"open":4769,"high":4770,"low":4771,"close":4772},638.94,651.54,637.98,650.34,{"symbol":4194,"time":704,"open":4774,"high":4775,"low":4776,"close":4777},640.11,640.37,629.28,631.97,{"symbol":4194,"time":710,"open":4779,"high":4780,"low":4781,"close":4782},642.5,642.66,633.11,634.09,{"symbol":4194,"time":716,"open":4784,"high":4785,"low":4786,"close":4787},652.06,654.85,644.82,645.09,{"symbol":4194,"time":722,"open":4789,"high":4790,"low":4791,"close":4792},658.67,660.89,654.24,656.82,{"symbol":4194,"time":727,"open":4794,"high":4795,"low":4796,"close":4797},651.32,657.03,649.88,653.18,{"symbol":4194,"time":733,"open":4799,"high":4800,"low":4801,"close":4802},658.07,662.62,653.94,655.38,{"symbol":4194,"time":737,"open":4804,"high":4805,"low":4806,"close":4807},656.51,656.69,644.72,648.57,{"symbol":4194,"time":742,"open":4809,"high":4810,"low":4811,"close":4812},656.97,662.98,655.17,659.8,{"symbol":4194,"time":748,"open":4814,"high":4815,"low":4816,"close":4817},668.36,669.72,661.19,661.43,{"symbol":4194,"time":754,"open":4819,"high":4820,"low":4821,"close":4822},672.39,674.44,669.7,670.79,{"symbol":4194,"time":760,"open":4824,"high":4825,"low":4826,"close":4827},668.38,672.07,667.12,669.03,{"symbol":4194,"time":766,"open":4829,"high":4830,"low":4831,"close":4832},669.27,672.34,661.36,662.29,{"symbol":4194,"time":772,"open":4834,"high":4835,"low":4836,"close":4837},671.16,671.65,665.87,666.06,{"symbol":4194,"time":777,"open":4839,"high":4840,"low":4841,"close":4842},677.58,680.08,673.34,676.33,{"symbol":4194,"time":783,"open":4844,"high":4845,"low":4846,"close":4847},677.72,683.36,674.76,677.18,{"symbol":4194,"time":789,"open":4849,"high":4850,"low":4851,"close":4852},666.39,679.92,662.39,678.27,{"symbol":4194,"time":795,"open":4854,"high":4855,"low":4856,"close":4857},673.41,676.11,669.76,672.38,{"symbol":4194,"time":800,"open":4859,"high":4860,"low":4861,"close":4862},682.08,685.53,675.61,681.31,{"symbol":4194,"time":805,"open":4864,"high":4865,"low":4866,"close":4867},681.63,687.09,679.62,685.13,{"symbol":4194,"time":811,"open":4869,"high":4870,"low":4871,"close":4872},675.06,682.61,669.66,680.33,{"symbol":4194,"time":817,"open":4874,"high":4875,"low":4876,"close":4877},678.7,688.62,678.02,686.38,{"symbol":4194,"time":823,"open":4879,"high":4880,"low":4881,"close":4882},683.09,686.86,681.64,685.99,{"symbol":4194,"time":828,"open":4884,"high":4885,"low":4886,"close":4887},693.28,693.3,684.35,689.3,{"symbol":4194,"time":834,"open":4889,"high":4890,"low":4891,"close":4892},690.18,693.68,690.1,693.15,{"symbol":4194,"time":840,"open":4894,"high":4895,"low":4896,"close":4897},681.9,688.35,680,687.35,{"symbol":4194,"time":845,"open":4899,"high":4900,"low":4901,"close":4902},687.83,690,680.37,682.39,{"symbol":4194,"time":850,"open":4904,"high":4905,"low":4906,"close":4907},682.32,690.06,681.73,689.43,{"symbol":4194,"time":856,"open":4909,"high":4910,"low":4911,"close":4912},683.84,686.18,681.55,684.48,{"symbol":4194,"time":860,"open":4914,"high":4915,"low":4916,"close":4917},684.02,689.15,682.83,686.29,{"symbol":4194,"time":866,"open":4919,"high":4920,"low":4921,"close":4922},680.14,684.94,675.78,682.85,{"symbol":4194,"time":872,"open":4924,"high":4925,"low":4926,"close":4927},681.69,686.28,677.52,681.75,{"symbol":4194,"time":877,"open":4929,"high":4930,"low":4901,"close":4931},694.24,695.35,681.27,{"symbol":4194,"time":883,"open":4933,"high":4934,"low":4935,"close":4936},696.39,697.14,689.18,691.96,{"symbol":4194,"time":889,"open":4938,"high":4939,"low":4940,"close":4941},694.95,696.54,691.66,692.12,{"symbol":4194,"time":893,"open":4943,"high":4944,"low":4945,"close":4946},689.42,695.87,688.34,693.95,{"symbol":4194,"time":897,"open":4948,"high":4949,"low":4950,"close":4951},681.46,692.31,680.85,690.62,{"symbol":4194,"time":902,"open":4953,"high":4954,"low":4955,"close":4956},680.94,683.69,675.79,677.62,{"symbol":4194,"time":908,"open":4958,"high":4959,"low":4960,"close":4961},690.35,691.45,681.76,686.19,{"symbol":4194,"time":914,"open":4963,"high":4964,"low":4965,"close":4966},696.21,696.96,684.03,689.53,{"symbol":4194,"time":920,"open":4968,"high":4969,"low":4943,"close":4970},689.58,696.93,695.41,{"symbol":4194,"time":925,"open":4972,"high":4973,"low":4974,"close":4975},691.79,694.21,687.12,691.97,{"symbol":4194,"time":930,"open":4933,"high":4977,"low":4978,"close":4979},697.06,684.83,694.04,{"symbol":4194,"time":936,"open":4981,"high":4982,"low":4983,"close":4984},697.05,697.84,693.94,695.42,{"symbol":4194,"time":942,"open":4986,"high":4987,"low":4988,"close":4989},694.18,696.53,693.57,695.49,{"symbol":4194,"time":948,"open":4991,"high":4992,"low":4993,"close":4994},690.49,694.13,689.92,692.73,{"symbol":4194,"time":954,"open":4996,"high":4997,"low":4998,"close":4999},688.15,690.96,687.16,689.23,{"symbol":4194,"time":959,"open":5001,"high":5002,"low":5003,"close":5004},689.85,691.13,686.92,688.98,{"symbol":4194,"time":965,"open":5006,"high":5007,"low":5008,"close":5009},679.65,688.74,678.13,685.4,{"symbol":4194,"time":971,"open":5011,"high":5012,"low":5013,"close":4839},681.49,684.77,676.57,{"symbol":4194,"time":976,"open":5015,"high":5016,"low":4891,"close":4940},693.66,694.25,{"symbol":4194,"time":982,"open":5018,"high":5019,"low":5020,"close":5021},694.57,695.45,691.25,692.24,{"symbol":4194,"time":987,"open":5023,"high":5024,"low":5025,"close":5026},691,691.72,686.04,690.36,{"symbol":4194,"time":993,"open":4989,"high":5028,"low":5029,"close":5030},696.09,691.35,693.77,{"symbol":4194,"time":998,"open":5032,"high":5028,"low":5033,"close":5034},690.68,690.63,695.16,{"symbol":4194,"time":1004,"open":5033,"high":5036,"low":4935,"close":5037},695.31,694.07,{"symbol":4194,"time":1009,"open":5039,"high":4951,"low":5040,"close":5041},688.82,687.49,689.51,{"symbol":4194,"time":1015,"open":5043,"high":5044,"low":5045,"close":4968},692.19,693.96,689.32,{"symbol":4194,"time":1021,"open":5047,"high":5048,"low":5049,"close":5050},687.93,692.32,687.78,691.81,{"symbol":4194,"time":1027,"open":5052,"high":4907,"low":4877,"close":5053},686.54,687.72,{"symbol":4194,"time":1033,"open":5055,"high":5056,"low":5057,"close":5058},685.71,686.87,679.82,683.17,{"symbol":4194,"time":1039,"open":5060,"high":5061,"low":5062,"close":5063},687.14,687.36,681.71,681.92,{"symbol":4194,"time":1045,"open":5065,"high":5066,"low":5067,"close":5068},687.45,688.56,686.58,687.01,{"symbol":4194,"time":1051,"open":5070,"high":5071,"low":5072,"close":5073},687.54,689.2,686.07,687.85,{"symbol":4194,"time":1057,"open":5075,"high":4940,"low":5076,"close":5077},690.64,689.27,690.31,{"symbol":4194,"time":1063,"open":5079,"high":5080,"low":5081,"close":5082},687.95,690.83,687.8,690.38,{"symbol":4194,"time":1069,"open":5084,"high":5085,"low":5086,"close":5087},683.92,688.2,683.87,687.96,{"symbol":4194,"time":1075,"open":5089,"high":5090,"low":5091,"close":4978},683.94,685.36,680.59,{"symbol":4194,"time":1081,"open":5093,"high":5094,"low":5095,"close":5091},676.59,681.09,676.47,{"symbol":4194,"time":1087,"open":5097,"high":5098,"low":5099,"close":5095},677.6,680.74,674.9,{"symbol":4194,"time":1093,"open":5101,"high":5102,"low":5103,"close":5104},679.89,680.44,671.2,671.4,{"symbol":4194,"time":1098,"open":5106,"high":5107,"low":5108,"close":5109},679.23,681.08,674.98,678.87,{"symbol":4194,"time":1104,"open":5111,"high":5112,"low":5113,"close":5114},685.74,685.76,679.25,680.73,{"symbol":4194,"time":1109,"open":5116,"high":5117,"low":5118,"close":4960},688.17,688.88,679.17,{"symbol":4194,"time":1115,"open":5120,"high":5121,"low":5122,"close":5123},685.14,689.25,682.17,689.17,{"symbol":4194,"time":1121,"open":5125,"high":5126,"low":4862,"close":5127},682.56,688.97,687.57,{"symbol":4194,"time":1127,"open":5129,"high":5130,"low":5131,"close":5132},683.15,685.39,682.59,683.04,{"symbol":4194,"time":1133,"open":5134,"high":5135,"low":5136,"close":5137},686.59,686.64,681.57,683.63,{"symbol":4194,"time":1139,"open":5139,"high":5140,"low":5141,"close":5142},685.47,688.39,684.58,685.69,{"symbol":4194,"time":1144,"open":5144,"high":5145,"low":5146,"close":5147},685.3,685.37,681.34,684.39,{"symbol":4194,"time":1150,"open":5149,"high":5150,"low":5151,"close":5152},680.57,684.91,679.69,683.89,{"symbol":4194,"time":1155,"open":5063,"high":5154,"low":5155,"close":5156},683.82,679.33,681.53,{"symbol":4194,"time":1160,"open":5158,"high":5159,"low":5160,"close":5161},678.81,682.99,678.74,680.27,{"symbol":4194,"time":1166,"open":5163,"high":5164,"low":5165,"close":5166},680.86,683.67,680.5,683.39,{"symbol":4194,"time":1172,"open":5168,"high":5169,"low":5170,"close":5171},677.63,681.7,676.72,679.68,{"symbol":4194,"time":1177,"open":5173,"high":5174,"low":5175,"close":5176},668.63,676.21,664.48,675.02,{"symbol":4194,"time":1183,"open":5178,"high":5179,"low":5180,"close":5181},662.69,670.06,661.59,668.73,{"symbol":4194,"time":1189,"open":5183,"high":5184,"low":5185,"close":5186},655.05,664.55,650.85,659.03,{"symbol":4194,"time":1195,"open":5188,"high":5189,"low":5190,"close":5191},672.91,675.56,651.89,652.53,{"symbol":4194,"time":1199,"open":5193,"high":5194,"low":5195,"close":5196},660.78,667.34,658.75,662.63,{"symbol":4194,"time":1205,"open":5198,"high":5199,"low":4754,"close":5200},662.1,665.12,660.08,{"symbol":4194,"time":1210,"open":4821,"high":5202,"low":5203,"close":5204},673.71,662.17,665.67,{"symbol":4194,"time":1215,"open":5206,"high":5207,"low":5208,"close":5209},665.38,675.66,663.27,671.93,{"symbol":4194,"time":1221,"open":5165,"high":5163,"low":5211,"close":5212},670.52,672.04,{"symbol":4194,"time":1227,"open":5214,"high":5215,"low":5216,"close":5217},684.79,684.96,680.95,683.38,{"symbol":4194,"time":1233,"open":5219,"high":5220,"low":5221,"close":5222},679.95,683.57,678.73,683,{"symbol":4194,"time":1239,"open":5224,"high":5225,"low":5226,"close":5227},677.24,682.18,675.03,681.44,{"symbol":4194,"time":1245,"open":5229,"high":5230,"low":5231,"close":5232},667.91,671.08,661.21,670.97,{"symbol":4194,"time":1251,"open":5095,"high":5234,"low":5235,"close":5236},677.38,668.72,670.31,{"symbol":4194,"time":1257,"open":5108,"high":5163,"low":5238,"close":4839},674.17,{"symbol":4194,"time":1263,"open":4855,"high":5240,"low":5241,"close":5242},679.96,674.58,675.24,{"symbol":4194,"time":1269,"open":5244,"high":5245,"low":5246,"close":5247},685.67,685.8,679.94,683.34,{"symbol":4194,"time":1275,"open":5249,"high":5250,"low":5251,"close":5252},685.04,685.08,679.24,682.06,{"symbol":4194,"time":1281,"open":5254,"high":5255,"low":5256,"close":5256},683.9,685.94,679.83,{"symbol":4194,"time":1287,"open":5258,"high":5259,"low":5260,"close":5261},688.72,689.7,682.87,687.39,{"symbol":4194,"time":1293,"open":5263,"high":5264,"low":4978,"close":5265},687.05,688.91,687.06,{"symbol":4194,"time":1299,"open":5267,"high":5268,"low":5269,"close":5270},682.73,685.54,682.12,685.24,{"symbol":4194,"time":1305,"open":5272,"high":5273,"low":5274,"close":5275},676.46,678.47,675.65,677.25,{"symbol":4194,"time":1311,"open":5277,"high":5278,"low":5279,"close":5280},668.12,672.71,667.8,671.76,{"symbol":4194,"time":1317,"open":5282,"high":5282,"low":5283,"close":5279},672,663.3,{"symbol":4194,"time":1323,"open":5285,"high":5286,"low":5287,"close":5288},671.44,672.99,669.98,671.29,{"symbol":4194,"time":1329,"open":5290,"high":5291,"low":5292,"close":5293},667.32,672.21,667.27,671.3,{"symbol":4194,"time":1335,"open":5295,"high":5296,"low":5297,"close":5298},659.5,665.76,658.14,664.39,{"symbol":4194,"time":1340,"open":5300,"high":5301,"low":5302,"close":5303},666.82,668.71,657.11,660.64,{"symbol":4194,"time":1346,"open":5300,"high":5305,"low":4757,"close":5306},670.23,665.17,{"symbol":4194,"time":1352,"open":5308,"high":5309,"low":5310,"close":5311},657.17,665.83,653.17,662.23,{"symbol":4194,"time":1357,"open":5313,"high":5314,"low":5315,"close":5316},660.65,665.13,659.77,663.04,{"symbol":4194,"time":1363,"open":5318,"high":5319,"low":5320,"close":5321},672.13,673.95,652.84,653.02,{"symbol":4194,"time":1369,"open":5323,"high":5324,"low":5325,"close":4834},673.53,673.94,669.21,{"symbol":4194,"time":1375,"open":5327,"high":5328,"low":5329,"close":5330},670.25,673.21,669.42,673.11,{"symbol":4194,"time":1381,"open":5332,"high":5286,"low":5333,"close":5334},672.54,667.67,669.12,{"symbol":4194,"time":1385,"open":5336,"high":5337,"low":5338,"close":5339},671.62,672.51,669.46,671.61,{"symbol":4194,"time":1389,"open":5341,"high":5342,"low":5343,"close":5325},669.99,672.68,668.16,{"symbol":4194,"time":1395,"open":5345,"high":5346,"low":5347,"close":5348},670.45,670.57,666.78,669.22,{"symbol":4194,"time":1400,"open":5350,"high":5351,"low":5352,"close":5353},663.17,669.37,663.06,668.45,{"symbol":4194,"time":1406,"open":5355,"high":5356,"low":5357,"close":5358},662.93,666.65,661.61,666.18,{"symbol":4194,"time":1411,"open":5360,"high":5361,"low":5362,"close":5363},664.36,665.28,661.86,663.68,{"symbol":4194,"time":1417,"open":5365,"high":5366,"low":5367,"close":5368},659.51,662.37,657.88,661.82,{"symbol":4194,"time":1422,"open":5370,"high":5371,"low":5372,"close":5373},657.94,659.41,654.41,658.05,{"symbol":4194,"time":1427,"open":5375,"high":5376,"low":5377,"close":5378},664.51,664.61,659.67,661.1,{"symbol":4194,"time":1433,"open":5380,"high":5194,"low":5381,"close":5382},666.72,661.98,663.21,{"symbol":4194,"time":1439,"open":5384,"high":5385,"low":5203,"close":5386},662.2,667.29,666.84,{"symbol":4194,"time":1445,"open":5388,"high":5184,"low":5389,"close":5390},662.33,660.37,663.7,{"symbol":4194,"time":1451,"open":5392,"high":5393,"low":5394,"close":5395},661.89,664.89,660.27,662.26,{"symbol":4194,"time":1456,"open":5397,"high":5398,"low":5399,"close":5400},660.01,661.72,654.3,659.18,{"symbol":4194,"time":1461,"open":5402,"high":5403,"low":5404,"close":5405},661.47,661.78,659.21,660,{"symbol":4194,"time":1466,"open":5407,"high":5408,"low":5409,"close":5410},659.64,661.04,659.34,660.91,{"symbol":4194,"time":1472,"open":5412,"high":5413,"low":5414,"close":5415},657.6,659.11,656.9,657.41,{"symbol":4194,"time":1478,"open":5417,"high":5418,"low":5419,"close":5420},654.18,658.33,653.59,657.63,{"symbol":4194,"time":1484,"open":5422,"high":5423,"low":5424,"close":5425},653.62,654.55,650.63,652.21,{"symbol":4194,"time":1490,"open":5427,"high":5428,"low":5429,"close":5430},648.97,650.86,647.22,650.33,{"symbol":4194,"time":1496,"open":5432,"high":5433,"low":5434,"close":5435},648.62,649.84,647.23,648.83,{"symbol":4194,"time":1502,"open":5437,"high":5425,"low":5438,"close":5439},651.48,643.33,647.24,{"symbol":4194,"time":1508,"open":5441,"high":5442,"low":5443,"close":5444},644.42,649.15,643.51,649.12,{"symbol":4194,"time":1514,"open":5446,"high":5447,"low":5448,"close":5449},642.67,644.21,640.46,643.74,{"symbol":4194,"time":1520,"open":5451,"high":5452,"low":5453,"close":5454},637.5,640.49,634.92,640.27,{"symbol":4194,"time":1525,"open":5456,"high":5457,"low":5458,"close":5459},647.47,647.84,643.14,645.05,{"symbol":4194,"time":1530,"open":5439,"high":5461,"low":5462,"close":5463},649.48,645.34,648.92,{"symbol":4194,"time":1536,"open":5465,"high":5466,"low":5441,"close":5467},644.57,647.37,646.63,[5469,5474,5477,5480,5483,5485,5487,5490,5493,5495,5498,5500,5502,5504,5506,5508,5510,5512,5514,5516,5518,5520,5522,5524,5526,5528,5530,5532,5534,5536,5538,5540,5542,5544,5546,5548,5549,5551,5553,5555,5557,5559,5561,5562,5564,5566,5568,5570,5572,5574,5576,5578,5580,5582,5583,5585,5587,5589,5591,5593],{"time":71,"symbol":5,"current_signal":5470,"signal_change":23,"signal_type":5471,"trading_system":5472,"datetime":5473},"False","BEARISH","BollingerBands","2026-09-08 00:00:00",{"time":95,"symbol":5,"current_signal":5470,"signal_change":23,"signal_type":5471,"trading_system":5475,"datetime":5476},"CCI","2026-09-01 00:00:00",{"time":101,"symbol":5,"current_signal":5470,"signal_change":23,"signal_type":5471,"trading_system":5478,"datetime":5479},"MACD","2026-08-31 00:00:00",{"time":149,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5472,"datetime":5482},"BULLISH","2026-08-19 00:00:00",{"time":161,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5475,"datetime":5484},"2026-08-17 00:00:00",{"time":179,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5478,"datetime":5486},"2026-08-12 00:00:00",{"time":263,"symbol":5,"current_signal":5470,"signal_change":23,"signal_type":5471,"trading_system":5488,"datetime":5489},"MA","2026-07-22 00:00:00",{"time":291,"symbol":5,"current_signal":5470,"signal_change":23,"signal_type":5471,"trading_system":5491,"datetime":5492},"ADX","2026-07-15 00:00:00",{"time":303,"symbol":5,"current_signal":5470,"signal_change":23,"signal_type":5471,"trading_system":5472,"datetime":5494},"2026-07-13 00:00:00",{"time":315,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5496,"datetime":5497},"RSI","2026-07-09 00:00:00",{"time":350,"symbol":5,"current_signal":5470,"signal_change":23,"signal_type":5471,"trading_system":5475,"datetime":5499},"2026-06-30 00:00:00",{"time":380,"symbol":5,"current_signal":5470,"signal_change":23,"signal_type":5471,"trading_system":5478,"datetime":5501},"2026-06-23 00:00:00",{"time":483,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5475,"datetime":5503},"2026-05-27 00:00:00",{"time":500,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5478,"datetime":5505},"2026-05-21 00:00:00",{"time":512,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5491,"datetime":5507},"2026-05-19 00:00:00",{"time":573,"symbol":5,"current_signal":5470,"signal_change":23,"signal_type":5471,"trading_system":5475,"datetime":5509},"2026-05-04 00:00:00",{"time":590,"symbol":5,"current_signal":5470,"signal_change":23,"signal_type":5471,"trading_system":5491,"datetime":5511},"2026-04-29 00:00:00",{"time":596,"symbol":5,"current_signal":5470,"signal_change":23,"signal_type":5471,"trading_system":5478,"datetime":5513},"2026-04-28 00:00:00",{"time":639,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5488,"datetime":5515},"2026-04-16 00:00:00",{"time":644,"symbol":5,"current_signal":5470,"signal_change":23,"signal_type":5471,"trading_system":5496,"datetime":5517},"2026-04-15 00:00:00",{"time":672,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5472,"datetime":5519},"2026-04-08 00:00:00",{"time":692,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5475,"datetime":5521},"2026-04-01 00:00:00",{"time":698,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5491,"datetime":5523},"2026-03-31 00:00:00",{"time":710,"symbol":5,"current_signal":5470,"signal_change":23,"signal_type":5471,"trading_system":5491,"datetime":5525},"2026-03-27 00:00:00",{"time":716,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5491,"datetime":5527},"2026-03-26 00:00:00",{"time":722,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5478,"datetime":5529},"2026-03-25 00:00:00",{"time":742,"symbol":5,"current_signal":5470,"signal_change":23,"signal_type":5471,"trading_system":5488,"datetime":5531},"2026-03-19 00:00:00",{"time":795,"symbol":5,"current_signal":5470,"signal_change":23,"signal_type":5471,"trading_system":5472,"datetime":5533},"2026-03-06 00:00:00",{"time":800,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5496,"datetime":5535},"2026-03-05 00:00:00",{"time":817,"symbol":5,"current_signal":5470,"signal_change":23,"signal_type":5471,"trading_system":5475,"datetime":5537},"2026-03-02 00:00:00",{"time":823,"symbol":5,"current_signal":5470,"signal_change":23,"signal_type":5471,"trading_system":5491,"datetime":5539},"2026-02-27 00:00:00",{"time":856,"symbol":5,"current_signal":5470,"signal_change":23,"signal_type":5471,"trading_system":5478,"datetime":5541},"2026-02-19 00:00:00",{"time":877,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5491,"datetime":5543},"2026-02-12 00:00:00",{"time":908,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5478,"datetime":5545},"2026-02-04 00:00:00",{"time":971,"symbol":5,"current_signal":5470,"signal_change":23,"signal_type":5471,"trading_system":5491,"datetime":5547},"2026-01-20 00:00:00",{"time":971,"symbol":5,"current_signal":5470,"signal_change":23,"signal_type":5471,"trading_system":5478,"datetime":5547},{"time":1009,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5478,"datetime":5550},"2026-01-08 00:00:00",{"time":1039,"symbol":5,"current_signal":5470,"signal_change":23,"signal_type":5471,"trading_system":5478,"datetime":5552},"2025-12-31 00:00:00",{"time":1051,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5491,"datetime":5554},"2025-12-29 00:00:00",{"time":1104,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5478,"datetime":5556},"2025-12-15 00:00:00",{"time":1127,"symbol":5,"current_signal":5470,"signal_change":23,"signal_type":5471,"trading_system":5491,"datetime":5558},"2025-12-09 00:00:00",{"time":1139,"symbol":5,"current_signal":5470,"signal_change":23,"signal_type":5471,"trading_system":5478,"datetime":5560},"2025-12-05 00:00:00",{"time":1139,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5491,"datetime":5560},{"time":1144,"symbol":5,"current_signal":5470,"signal_change":23,"signal_type":5471,"trading_system":5491,"datetime":5563},"2025-12-04 00:00:00",{"time":1166,"symbol":5,"current_signal":5470,"signal_change":23,"signal_type":5471,"trading_system":5496,"datetime":5565},"2025-11-28 00:00:00",{"time":1189,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5478,"datetime":5567},"2025-11-21 00:00:00",{"time":1195,"symbol":5,"current_signal":5470,"signal_change":23,"signal_type":5471,"trading_system":5478,"datetime":5569},"2025-11-20 00:00:00",{"time":1221,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5488,"datetime":5571},"2025-11-13 00:00:00",{"time":1245,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5475,"datetime":5573},"2025-11-07 00:00:00",{"time":1251,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5478,"datetime":5575},"2025-11-06 00:00:00",{"time":1275,"symbol":5,"current_signal":5470,"signal_change":23,"signal_type":5471,"trading_system":5475,"datetime":5577},"2025-10-31 00:00:00",{"time":1281,"symbol":5,"current_signal":5470,"signal_change":23,"signal_type":5471,"trading_system":5478,"datetime":5579},"2025-10-30 00:00:00",{"time":1317,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5472,"datetime":5581},"2025-10-22 00:00:00",{"time":1317,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5475,"datetime":5581},{"time":1329,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5491,"datetime":5584},"2025-10-20 00:00:00",{"time":1340,"symbol":5,"current_signal":5470,"signal_change":23,"signal_type":5471,"trading_system":5491,"datetime":5586},"2025-10-16 00:00:00",{"time":1352,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5491,"datetime":5588},"2025-10-14 00:00:00",{"time":1357,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5478,"datetime":5590},"2025-10-13 00:00:00",{"time":1406,"symbol":5,"current_signal":5470,"signal_change":23,"signal_type":5471,"trading_system":5488,"datetime":5592},"2025-09-30 00:00:00",{"time":1411,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5481,"trading_system":5496,"datetime":5594},"2025-09-29 00:00:00",[5596,5602,5607,5613,5618,5623,5629,5634,5639,5644,5649,5654,5659,5664,5669,5674,5679,5684,5689,5694,5699,5704,5709,5714,5719,5724,5729,5734,5739,5744,5749,5754,5759,5764,5769,5774,5780,5786,5791,5797,5803,5808,5814,5819,5825,5831,5836,5842,5848,5853,5859,5865,5870,5876,5881,5887,5893],{"symbol":5,"form":5597,"filingdate":748,"primarydocument":5598,"accessionnumber":5599,"filing_url":5600,"sec_url":5601},"8-K","d40086d8k.htm","0001193125-26-113998","https://www.sec.gov/Archives/edgar/data/1585689/000119312526113998/d40086d8k.htm","https://www.sec.gov/Archives/edgar/data/1585689/000119312526113998/0001193125-26-113998-index.htm",{"symbol":5,"form":5597,"filingdate":883,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"hlt-20260211.htm","0001585689-26-000005","https://www.sec.gov/Archives/edgar/data/1585689/000158568926000005/hlt-20260211.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568926000005/0001585689-26-000005-index.htm",{"symbol":5,"form":5608,"filingdate":883,"primarydocument":5609,"accessionnumber":5610,"filing_url":5611,"sec_url":5612},"10-K","hlt-20251231.htm","0001585689-26-000007","https://www.sec.gov/Archives/edgar/data/1585689/000158568926000007/hlt-20251231.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568926000007/0001585689-26-000007-index.htm",{"symbol":5,"form":5597,"filingdate":1115,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"d82776d8k.htm","0001193125-25-315917","https://www.sec.gov/Archives/edgar/data/1585689/000119312525315917/d82776d8k.htm","https://www.sec.gov/Archives/edgar/data/1585689/000119312525315917/0001193125-25-315917-index.htm",{"symbol":5,"form":5597,"filingdate":1155,"primarydocument":5619,"accessionnumber":5620,"filing_url":5621,"sec_url":5622},"d33731d8k.htm","0001193125-25-305253","https://www.sec.gov/Archives/edgar/data/1585689/000119312525305253/d33731d8k.htm","https://www.sec.gov/Archives/edgar/data/1585689/000119312525305253/0001193125-25-305253-index.htm",{"symbol":5,"form":5624,"filingdate":1317,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"10-Q","hlt-20250930.htm","0001585689-25-000160","https://www.sec.gov/Archives/edgar/data/1585689/000158568925000160/hlt-20250930.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568925000160/0001585689-25-000160-index.htm",{"symbol":5,"form":5597,"filingdate":1317,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"hlt-20251022.htm","0001585689-25-000158","https://www.sec.gov/Archives/edgar/data/1585689/000158568925000158/hlt-20251022.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568925000158/0001585689-25-000158-index.htm",{"symbol":5,"form":5597,"filingdate":1671,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"hlt-20250723.htm","0001585689-25-000144","https://www.sec.gov/Archives/edgar/data/1585689/000158568925000144/hlt-20250723.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568925000144/0001585689-25-000144-index.htm",{"symbol":5,"form":5624,"filingdate":1671,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"hlt-20250630.htm","0001585689-25-000145","https://www.sec.gov/Archives/edgar/data/1585689/000158568925000145/hlt-20250630.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568925000145/0001585689-25-000145-index.htm",{"symbol":5,"form":5597,"filingdate":1734,"primarydocument":5645,"accessionnumber":5646,"filing_url":5647,"sec_url":5648},"d16552d8k.htm","0001193125-25-156239","https://www.sec.gov/Archives/edgar/data/1585689/000119312525156239/d16552d8k.htm","https://www.sec.gov/Archives/edgar/data/1585689/000119312525156239/0001193125-25-156239-index.htm",{"symbol":5,"form":5597,"filingdate":1916,"primarydocument":5650,"accessionnumber":5651,"filing_url":5652,"sec_url":5653},"hlt-20250514.htm","0001585689-25-000109","https://www.sec.gov/Archives/edgar/data/1585689/000158568925000109/hlt-20250514.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568925000109/0001585689-25-000109-index.htm",{"symbol":5,"form":5624,"filingdate":1990,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"hlt-20250331.htm","0001585689-25-000089","https://www.sec.gov/Archives/edgar/data/1585689/000158568925000089/hlt-20250331.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568925000089/0001585689-25-000089-index.htm",{"symbol":5,"form":5597,"filingdate":1990,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"hlt-20250429.htm","0001585689-25-000086","https://www.sec.gov/Archives/edgar/data/1585689/000158568925000086/hlt-20250429.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568925000086/0001585689-25-000086-index.htm",{"symbol":5,"form":5597,"filingdate":2214,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"hlt-20250227.htm","0001585689-25-000033","https://www.sec.gov/Archives/edgar/data/1585689/000158568925000033/hlt-20250227.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568925000033/0001585689-25-000033-index.htm",{"symbol":5,"form":5597,"filingdate":2296,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"hlt-20250206.htm","0001585689-25-000006","https://www.sec.gov/Archives/edgar/data/1585689/000158568925000006/hlt-20250206.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568925000006/0001585689-25-000006-index.htm",{"symbol":5,"form":5608,"filingdate":2296,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"hlt-20241231.htm","0001585689-25-000008","https://www.sec.gov/Archives/edgar/data/1585689/000158568925000008/hlt-20241231.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568925000008/0001585689-25-000008-index.htm",{"symbol":5,"form":5597,"filingdate":2491,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"hlt-20241210.htm","0001585689-24-000199","https://www.sec.gov/Archives/edgar/data/1585689/000158568924000199/hlt-20241210.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568924000199/0001585689-24-000199-index.htm",{"symbol":5,"form":5597,"filingdate":2677,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"hlt-20241023.htm","0001585689-24-000189","https://www.sec.gov/Archives/edgar/data/1585689/000158568924000189/hlt-20241023.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568924000189/0001585689-24-000189-index.htm",{"symbol":5,"form":5624,"filingdate":2677,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"hlt-20240930.htm","0001585689-24-000191","https://www.sec.gov/Archives/edgar/data/1585689/000158568924000191/hlt-20240930.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568924000191/0001585689-24-000191-index.htm",{"symbol":5,"form":5597,"filingdate":2857,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"d880422d8k.htm","0001193125-24-215940","https://www.sec.gov/Archives/edgar/data/1585689/000119312524215940/d880422d8k.htm","https://www.sec.gov/Archives/edgar/data/1585689/000119312524215940/0001193125-24-215940-index.htm",{"symbol":5,"form":5597,"filingdate":2982,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"hlt-20240807.htm","0001585689-24-000160","https://www.sec.gov/Archives/edgar/data/1585689/000158568924000160/hlt-20240807.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568924000160/0001585689-24-000160-index.htm",{"symbol":5,"form":5624,"filingdate":2982,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"hlt-20240630.htm","0001585689-24-000162","https://www.sec.gov/Archives/edgar/data/1585689/000158568924000162/hlt-20240630.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568924000162/0001585689-24-000162-index.htm",{"symbol":5,"form":5597,"filingdate":3176,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"d833378d8k.htm","0001193125-24-161665","https://www.sec.gov/Archives/edgar/data/1585689/000119312524161665/d833378d8k.htm","https://www.sec.gov/Archives/edgar/data/1585689/000119312524161665/0001193125-24-161665-index.htm",{"symbol":5,"form":5597,"filingdate":3282,"primarydocument":5715,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"hlt-20240515.htm","0001585689-24-000114","https://www.sec.gov/Archives/edgar/data/1585689/000158568924000114/hlt-20240515.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568924000114/0001585689-24-000114-index.htm",{"symbol":5,"form":5624,"filingdate":3376,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"hlt-20240331.htm","0001585689-24-000101","https://www.sec.gov/Archives/edgar/data/1585689/000158568924000101/hlt-20240331.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568924000101/0001585689-24-000101-index.htm",{"symbol":5,"form":5597,"filingdate":3376,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"hlt-20240424.htm","0001585689-24-000099","https://www.sec.gov/Archives/edgar/data/1585689/000158568924000099/hlt-20240424.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568924000099/0001585689-24-000099-index.htm",{"symbol":5,"form":5597,"filingdate":3474,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"hlt-20240326.htm","0001585689-24-000062","https://www.sec.gov/Archives/edgar/data/1585689/000158568924000062/hlt-20240326.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568924000062/0001585689-24-000062-index.htm",{"symbol":5,"form":5597,"filingdate":3485,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"hlt-20240322.htm","0001585689-24-000060","https://www.sec.gov/Archives/edgar/data/1585689/000158568924000060/hlt-20240322.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568924000060/0001585689-24-000060-index.htm",{"symbol":5,"form":5597,"filingdate":3507,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"hlt-20240319.htm","0001585689-24-000057","https://www.sec.gov/Archives/edgar/data/1585689/000158568924000057/hlt-20240319.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568924000057/0001585689-24-000057-index.htm",{"symbol":5,"form":5597,"filingdate":3649,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"hlt-20240207.htm","0001585689-24-000023","https://www.sec.gov/Archives/edgar/data/1585689/000158568924000023/hlt-20240207.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568924000023/0001585689-24-000023-index.htm",{"symbol":5,"form":5608,"filingdate":3649,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"hlt-20231231.htm","0001585689-24-000027","https://www.sec.gov/Archives/edgar/data/1585689/000158568924000027/hlt-20231231.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568924000027/0001585689-24-000027-index.htm",{"symbol":5,"form":5597,"filingdate":3890,"primarydocument":5755,"accessionnumber":5756,"filing_url":5757,"sec_url":5758},"hlt-20231130.htm","0001585689-23-000202","https://www.sec.gov/Archives/edgar/data/1585689/000158568923000202/hlt-20231130.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568923000202/0001585689-23-000202-index.htm",{"symbol":5,"form":5597,"filingdate":3990,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"d550144d8k.htm","0001193125-23-273640","https://www.sec.gov/Archives/edgar/data/1585689/000119312523273640/d550144d8k.htm","https://www.sec.gov/Archives/edgar/data/1585689/000119312523273640/0001193125-23-273640-index.htm",{"symbol":5,"form":5624,"filingdate":4049,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"hlt-20230930.htm","0001585689-23-000193","https://www.sec.gov/Archives/edgar/data/1585689/000158568923000193/hlt-20230930.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568923000193/0001585689-23-000193-index.htm",{"symbol":5,"form":5597,"filingdate":4049,"primarydocument":5770,"accessionnumber":5771,"filing_url":5772,"sec_url":5773},"hlt-20231025.htm","0001585689-23-000191","https://www.sec.gov/Archives/edgar/data/1585689/000158568923000191/hlt-20231025.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568923000191/0001585689-23-000191-index.htm",{"symbol":5,"form":5597,"filingdate":5775,"primarydocument":5776,"accessionnumber":5777,"filing_url":5778,"sec_url":5779},"2023-09-18","hlt-20230915.htm","0001585689-23-000162","https://www.sec.gov/Archives/edgar/data/1585689/000158568923000162/hlt-20230915.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568923000162/0001585689-23-000162-index.htm",{"symbol":5,"form":5597,"filingdate":5781,"primarydocument":5782,"accessionnumber":5783,"filing_url":5784,"sec_url":5785},"2023-07-26","hlt-20230726.htm","0001585689-23-000152","https://www.sec.gov/Archives/edgar/data/1585689/000158568923000152/hlt-20230726.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568923000152/0001585689-23-000152-index.htm",{"symbol":5,"form":5624,"filingdate":5781,"primarydocument":5787,"accessionnumber":5788,"filing_url":5789,"sec_url":5790},"hlt-20230630.htm","0001585689-23-000156","https://www.sec.gov/Archives/edgar/data/1585689/000158568923000156/hlt-20230630.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568923000156/0001585689-23-000156-index.htm",{"symbol":5,"form":5597,"filingdate":5792,"primarydocument":5793,"accessionnumber":5794,"filing_url":5795,"sec_url":5796},"2023-05-22","hlt-20230518.htm","0001585689-23-000115","https://www.sec.gov/Archives/edgar/data/1585689/000158568923000115/hlt-20230518.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568923000115/0001585689-23-000115-index.htm",{"symbol":5,"form":5624,"filingdate":5798,"primarydocument":5799,"accessionnumber":5800,"filing_url":5801,"sec_url":5802},"2023-04-26","hlt-20230331.htm","0001585689-23-000100","https://www.sec.gov/Archives/edgar/data/1585689/000158568923000100/hlt-20230331.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568923000100/0001585689-23-000100-index.htm",{"symbol":5,"form":5597,"filingdate":5798,"primarydocument":5804,"accessionnumber":5805,"filing_url":5806,"sec_url":5807},"hlt-20230426.htm","0001585689-23-000098","https://www.sec.gov/Archives/edgar/data/1585689/000158568923000098/hlt-20230426.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568923000098/0001585689-23-000098-index.htm",{"symbol":5,"form":5608,"filingdate":5809,"primarydocument":5810,"accessionnumber":5811,"filing_url":5812,"sec_url":5813},"2023-02-09","hlt-20221231.htm","0001585689-23-000036","https://www.sec.gov/Archives/edgar/data/1585689/000158568923000036/hlt-20221231.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568923000036/0001585689-23-000036-index.htm",{"symbol":5,"form":5597,"filingdate":5809,"primarydocument":5815,"accessionnumber":5816,"filing_url":5817,"sec_url":5818},"hlt-20230209.htm","0001585689-23-000032","https://www.sec.gov/Archives/edgar/data/1585689/000158568923000032/hlt-20230209.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568923000032/0001585689-23-000032-index.htm",{"symbol":5,"form":5597,"filingdate":5820,"primarydocument":5821,"accessionnumber":5822,"filing_url":5823,"sec_url":5824},"2023-01-05","hlt-20230105.htm","0001585689-23-000021","https://www.sec.gov/Archives/edgar/data/1585689/000158568923000021/hlt-20230105.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568923000021/0001585689-23-000021-index.htm",{"symbol":5,"form":5624,"filingdate":5826,"primarydocument":5827,"accessionnumber":5828,"filing_url":5829,"sec_url":5830},"2022-10-26","hlt-20220930.htm","0001585689-22-000164","https://www.sec.gov/Archives/edgar/data/1585689/000158568922000164/hlt-20220930.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568922000164/0001585689-22-000164-index.htm",{"symbol":5,"form":5597,"filingdate":5826,"primarydocument":5832,"accessionnumber":5833,"filing_url":5834,"sec_url":5835},"hlt-20221026.htm","0001585689-22-000160","https://www.sec.gov/Archives/edgar/data/1585689/000158568922000160/hlt-20221026.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568922000160/0001585689-22-000160-index.htm",{"symbol":5,"form":5597,"filingdate":5837,"primarydocument":5838,"accessionnumber":5839,"filing_url":5840,"sec_url":5841},"2022-09-08","hlt-20220903.htm","0001585689-22-000139","https://www.sec.gov/Archives/edgar/data/1585689/000158568922000139/hlt-20220903.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568922000139/0001585689-22-000139-index.htm",{"symbol":5,"form":5624,"filingdate":5843,"primarydocument":5844,"accessionnumber":5845,"filing_url":5846,"sec_url":5847},"2022-07-27","hlt-20220630.htm","0001585689-22-000137","https://www.sec.gov/Archives/edgar/data/1585689/000158568922000137/hlt-20220630.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568922000137/0001585689-22-000137-index.htm",{"symbol":5,"form":5597,"filingdate":5843,"primarydocument":5849,"accessionnumber":5850,"filing_url":5851,"sec_url":5852},"hlt-20220727.htm","0001585689-22-000136","https://www.sec.gov/Archives/edgar/data/1585689/000158568922000136/hlt-20220727.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568922000136/0001585689-22-000136-index.htm",{"symbol":5,"form":5597,"filingdate":5854,"primarydocument":5855,"accessionnumber":5856,"filing_url":5857,"sec_url":5858},"2022-05-25","hlt-20220520.htm","0001585689-22-000108","https://www.sec.gov/Archives/edgar/data/1585689/000158568922000108/hlt-20220520.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568922000108/0001585689-22-000108-index.htm",{"symbol":5,"form":5624,"filingdate":5860,"primarydocument":5861,"accessionnumber":5862,"filing_url":5863,"sec_url":5864},"2022-05-03","hlt-20220331.htm","0001585689-22-000082","https://www.sec.gov/Archives/edgar/data/1585689/000158568922000082/hlt-20220331.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568922000082/0001585689-22-000082-index.htm",{"symbol":5,"form":5597,"filingdate":5860,"primarydocument":5866,"accessionnumber":5867,"filing_url":5868,"sec_url":5869},"hlt-20220503.htm","0001585689-22-000079","https://www.sec.gov/Archives/edgar/data/1585689/000158568922000079/hlt-20220503.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568922000079/0001585689-22-000079-index.htm",{"symbol":5,"form":5608,"filingdate":5871,"primarydocument":5872,"accessionnumber":5873,"filing_url":5874,"sec_url":5875},"2022-02-16","hlt-20211231.htm","0001585689-22-000013","https://www.sec.gov/Archives/edgar/data/1585689/000158568922000013/hlt-20211231.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568922000013/0001585689-22-000013-index.htm",{"symbol":5,"form":5597,"filingdate":5871,"primarydocument":5877,"accessionnumber":5878,"filing_url":5879,"sec_url":5880},"hlt-20220216.htm","0001585689-22-000009","https://www.sec.gov/Archives/edgar/data/1585689/000158568922000009/hlt-20220216.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568922000009/0001585689-22-000009-index.htm",{"symbol":5,"form":5597,"filingdate":5882,"primarydocument":5883,"accessionnumber":5884,"filing_url":5885,"sec_url":5886},"2021-11-12","hlt-20211110.htm","0001585689-21-000128","https://www.sec.gov/Archives/edgar/data/1585689/000158568921000128/hlt-20211110.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568921000128/0001585689-21-000128-index.htm",{"symbol":5,"form":5624,"filingdate":5888,"primarydocument":5889,"accessionnumber":5890,"filing_url":5891,"sec_url":5892},"2021-10-27","hlt-20210930.htm","0001585689-21-000118","https://www.sec.gov/Archives/edgar/data/1585689/000158568921000118/hlt-20210930.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568921000118/0001585689-21-000118-index.htm",{"symbol":5,"form":5597,"filingdate":5888,"primarydocument":5894,"accessionnumber":5895,"filing_url":5896,"sec_url":5897},"hlt-20211027.htm","0001585689-21-000115","https://www.sec.gov/Archives/edgar/data/1585689/000158568921000115/hlt-20211027.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568921000115/0001585689-21-000115-index.htm",[5899,5919,5937,5957,5968,5981,5993,6004,6017,6031,6041,6052,6073,6107,6115,6124,6135,6144,6152,6161,6169,6177,6185,6196,6208,6214,6223],{"symbol":5,"accessionnumber":5900,"filingdate":241,"sec_url":5901,"tags":5902,"headline":5907,"summary":5908,"sector":5909,"industry":5910,"date_processed":5911,"impact_score":5912,"exhibits":5913,"isLocked":5918},"0001585689-26-000042","https://www.sec.gov/Archives/edgar/data/1585689/000158568926000042/0001585689-26-000042-index.htm",{"events":5903},[5904,5905,5906],"Earnings Beat","General Statement","New Major Contract","Hilton Reports Strong Q2 2026 Financial Results","Hilton Worldwide Holdings Inc. reported strong financial results for the second quarter of 2026, with diluted EPS of $2.10, net income of $482 million, and system-wide comparable RevPAR increasing by 3.9%. The company also announced the launch of a new lifestyle brand, Undergraduate by Hilton, and provided an outlook for the remainder of 2026.","Real Estate & Construction","Hotels & Motels","2026-07-28 10:05:40","MEDIUM",[5914],{"exhibit_number":5915,"htm_reference":5916,"full_url":5917},"EX-99.1","q22026earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568926000042/q22026earningsrelease.htm",false,{"symbol":5,"accessionnumber":5920,"filingdate":518,"sec_url":5921,"tags":5922,"headline":5928,"summary":5929,"sector":5909,"industry":5910,"date_processed":5930,"impact_score":5931,"exhibits":5932,"isLocked":5918},"0001585689-26-000037","https://www.sec.gov/Archives/edgar/data/1585689/000158568926000037/0001585689-26-000037-index.htm",{"events":5923},[5924,5925,5926,5927,5904],"Inventory Write-Off","New CEO Appointed","Board Member Appointed","New Debt Issued","Hilton Approves Amended Incentive Plan and Elects Directors","Hilton Worldwide Holdings Inc.'s stockholders approved the Hilton Amended and Restated 2017 Omnibus Incentive Plan, authorizing an additional 846,000 shares for issuance and extending the plan's term by ten years until May 14, 2036. The approval was part of the 2026 annual meeting of stockholders, where directors were also elected and the appointment of Ernst & Young LLP as the independent registered public accounting firm was ratified. The non-binding advisory votes on executive compensation and the frequency of such votes were also approved.","2026-05-18 20:49:43","HIGH",[5933],{"exhibit_number":5934,"htm_reference":5935,"full_url":5936},"EX-10.1","hiltonamendedandrestated20.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568926000037/hiltonamendedandrestated20.htm",{"symbol":5,"accessionnumber":5938,"filingdate":546,"sec_url":5939,"tags":5940,"headline":5942,"summary":5943,"sector":5909,"industry":5910,"date_processed":5944,"impact_score":5912,"exhibits":5945,"isLocked":5918},"0001193125-26-217102","https://www.sec.gov/Archives/edgar/data/1585689/000119312526217102/0001193125-26-217102-index.htm",{"events":5941},[5927],"Hilton Announces $1 Billion Senior Notes Offering","Hilton Worldwide Holdings Inc. announced that its subsidiary, Hilton Domestic Operating Company Inc., intends to offer $1 billion aggregate principal amount of 5.500% Senior Notes due 2031. The net proceeds will be used to repay $450 million of borrowings under the subsidiary's senior secured revolving credit facility and for general corporate purposes. The Notes will not be registered under the Securities Act of 1933 and will be offered to qualified institutional buyers and non-U.S. persons outside the United States.","2026-05-11 21:10:55",[5946,5950,5953],{"exhibit_number":5947,"htm_reference":5948,"full_url":5949},"EX-4.1","d144789dex41.htm","https://www.sec.gov/Archives/edgar/data/1585689/000119312526217102/d144789dex41.htm",{"exhibit_number":5915,"htm_reference":5951,"full_url":5952},"d144789dex991.htm","https://www.sec.gov/Archives/edgar/data/1585689/000119312526217102/d144789dex991.htm",{"exhibit_number":5954,"htm_reference":5955,"full_url":5956},"EX-99.2","d144789dex992.htm","https://www.sec.gov/Archives/edgar/data/1585689/000119312526217102/d144789dex992.htm",{"symbol":5,"accessionnumber":5958,"filingdate":568,"sec_url":5959,"tags":5960,"headline":5964,"summary":5965,"sector":5909,"industry":5910,"date_processed":5966,"impact_score":5931,"exhibits":5967,"isLocked":5918},"0001193125-26-205180","https://www.sec.gov/Archives/edgar/data/1585689/000119312526205180/0001193125-26-205180-index.htm",{"events":5961},[5962,5963],"Key Executive Departure","Key Executive Appointment","Hilton Announces Leadership Changes Ahead of Executive Retirement","Hilton Worldwide Holdings Inc. announced on May 5, 2026, that Christopher W. Silcock, President, Global Brands & Commercial Services, intends to retire in the first quarter of 2027. In preparation for his retirement, the company announced several leadership updates, including Laura Fuentes moving to the role of Chief Brand Officer, Chris Wilroy joining the Executive Committee, and an outside search for a new chief technology officer.","2026-05-05 12:31:00",[],{"symbol":5,"accessionnumber":5969,"filingdate":596,"sec_url":5970,"tags":5971,"headline":5974,"summary":5975,"sector":5909,"industry":5910,"date_processed":5976,"impact_score":5931,"exhibits":5977,"isLocked":5918},"0001585689-26-000031","https://www.sec.gov/Archives/edgar/data/1585689/000158568926000031/0001585689-26-000031-index.htm",{"events":5972},[5904,5905,5906,5973],"Raised Guidance","Hilton Reports Strong Q1 2026 Results and Raises Full Year Outlook","Hilton Worldwide Holdings Inc. reported strong first quarter 2026 results with a 3.6% increase in system-wide comparable RevPAR, net income of $383 million, and Adjusted EBITDA of $901 million. The company launched a new brand, Select by Hilton, and raised its full year 2026 outlook for system-wide comparable RevPAR, net income, and Adjusted EBITDA. The company also repurchased 2.7 million shares of its common stock during the quarter.","2026-04-28 10:11:56",[5978],{"exhibit_number":5915,"htm_reference":5979,"full_url":5980},"q12026earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568926000031/q12026earningsrelease.htm",{"symbol":5,"accessionnumber":5599,"filingdate":748,"sec_url":5601,"tags":5982,"headline":5986,"summary":5987,"sector":5909,"industry":5910,"date_processed":5988,"impact_score":5912,"exhibits":5989,"isLocked":5918},{"events":5983},[5984,5985],"Credit Facility Entered","Financial Instrument Agreement","Hilton Worldwide Amends Credit Agreement","On March 18, 2026, Hilton Domestic Operating Company Inc., an indirect subsidiary of Hilton Worldwide Holdings Inc., entered into Amendment No. 12 to its Credit Agreement dated as of October 25, 2013. The amendment extends the maturity date of the senior secured revolving credit facility, changes the interest rate structure, and increases the sublimits for letters of credit and swingline borrowings.","2026-03-18 20:15:55",[5990],{"exhibit_number":5934,"htm_reference":5991,"full_url":5992},"d40086dex101.htm","https://www.sec.gov/Archives/edgar/data/1585689/000119312526113998/d40086dex101.htm",{"symbol":5,"accessionnumber":5604,"filingdate":883,"sec_url":5606,"tags":5994,"headline":5997,"summary":5998,"sector":5909,"industry":5910,"date_processed":5999,"impact_score":5912,"exhibits":6000,"isLocked":5918},{"events":5995},[5904,5905,5906,5996],"Strategic Partnership","Hilton Worldwide Reports Strong 2025 Financial Results and 2026 Outlook","Hilton Worldwide Holdings Inc. reported strong financial results for the quarter and year ended December 31, 2025. The company posted a diluted EPS of $1.27 for the fourth quarter and $6.12 for the full year, surpassing the prior year's results. Hilton also announced an increase in its development pipeline, with 520,500 rooms in the pipeline as of December 31, 2025, and projected its full-year 2026 system-wide RevPAR to increase by 1.0 to 2.0 percent. The company anticipates net income between $1,982 million and $2,011 million and Adjusted EBITDA between $4,000 million and $4,040 million for 2026.","2026-02-11 11:05:50",[6001],{"exhibit_number":5915,"htm_reference":6002,"full_url":6003},"q42025earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568926000005/q42025earningsrelease.htm",{"symbol":5,"accessionnumber":5615,"filingdate":1115,"sec_url":5617,"tags":6005,"headline":6010,"summary":6011,"sector":5909,"industry":5910,"date_processed":6012,"impact_score":5912,"exhibits":6013,"isLocked":5918},{"1.01":6006,"2.03":6007,"9.01":6008},[5985],[5927],[6009],"Exhibits Furnished","Hilton Worldwide Issues New Senior Notes and Redeems Existing Notes","On December 10, 2025, Hilton Worldwide Holdings Inc. issued $1 billion in 5.500% Senior Notes due 2034 and used the proceeds to redeem all $500 million in outstanding 5.750% Senior Notes due 2028. The new notes are senior unsecured obligations, ranking equally with existing and future senior indebtedness. The remaining proceeds will be used for general corporate purposes.","2025-12-11 21:06:43",[6014],{"exhibit_number":5947,"htm_reference":6015,"full_url":6016},"d82776dex41.htm","https://www.sec.gov/Archives/edgar/data/1585689/000119312525315917/d82776dex41.htm",{"symbol":5,"accessionnumber":5620,"filingdate":1155,"sec_url":5622,"tags":6018,"headline":5942,"summary":6022,"sector":5909,"industry":5910,"date_processed":6023,"impact_score":5912,"exhibits":6024,"isLocked":5918},{"8.01":6019,"9.01":6021},[6020],"Convertible Notes Offering",[6009],"On December 1, 2025, Hilton Domestic Operating Company Inc., an indirect subsidiary of Hilton Worldwide Holdings Inc., announced the launch and pricing of a $1 billion aggregate principal amount of 5.500% Senior Notes due 2034 in a private offering. The offering is expected to close on December 10, 2025, and will be used to redeem outstanding 5.750% Senior Notes due 2028 and for general corporate purposes.","2025-12-02 21:08:45",[6025,6028],{"exhibit_number":5915,"htm_reference":6026,"full_url":6027},"d33731dex991.htm","https://www.sec.gov/Archives/edgar/data/1585689/000119312525305253/d33731dex991.htm",{"exhibit_number":5954,"htm_reference":6029,"full_url":6030},"d33731dex992.htm","https://www.sec.gov/Archives/edgar/data/1585689/000119312525305253/d33731dex992.htm",{"symbol":5,"accessionnumber":5631,"filingdate":1317,"sec_url":5633,"tags":6032,"headline":6034,"summary":6035,"sector":5909,"industry":5910,"date_processed":6036,"impact_score":5912,"exhibits":6037,"isLocked":5918},{"2.02":6033},[5904],"Hilton Reports Third Quarter 2025 Financial Results","Hilton Worldwide Holdings Inc. reported its third quarter 2025 financial results, showing a net income of $421 million, diluted EPS of $1.78, and adjusted EBITDA of $976 million. The company's system-wide comparable RevPAR declined by 1.1% due to lower occupancy and ADR. Hilton added 23,200 net additional rooms and repurchased 2.8 million shares of its common stock during the quarter. The company also provided an outlook for the full year 2025 and the fourth quarter 2025, indicating projected increases in RevPAR and diluted EPS, adjusted for special items.","2025-10-22 10:05:48",[6038],{"exhibit_number":5915,"htm_reference":6039,"full_url":6040},"q32025earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568925000158/q32025earningsrelease.htm",{"symbol":5,"accessionnumber":5636,"filingdate":1671,"sec_url":5638,"tags":6042,"headline":6045,"summary":6046,"sector":5909,"industry":5910,"date_processed":6047,"impact_score":5912,"exhibits":6048,"isLocked":5918},{"2.02":6043,"9.01":6044},[5904,5905],[6009],"Hilton Reports Strong Q2 2025 Results","Hilton Worldwide Holdings Inc. reported its second quarter 2025 results, showing a diluted EPS of $1.84 and adjusted EPS of $2.20. Net income was $442 million, with Adjusted EBITDA reaching $1,008 million. System-wide comparable RevPAR declined by 0.5% on a currency-neutral basis. Hilton added 26,100 rooms to its system, repurchased 3.2 million shares, and issued $1.0 billion in Senior Notes. The company projects flat to 2% growth in system-wide RevPAR and net income between $1,640 million and $1,682 million for the full year 2025.","2025-08-22 04:13:17",[6049],{"exhibit_number":5915,"htm_reference":6050,"full_url":6051},"q22025earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568925000144/q22025earningsrelease.htm",{"symbol":5,"accessionnumber":5646,"filingdate":1734,"sec_url":5648,"tags":6053,"headline":6060,"summary":6061,"sector":5909,"industry":5910,"date_processed":6062,"impact_score":5931,"exhibits":6063,"isLocked":5918},{"1.01":6054,"2.03":6055,"8.01":6056,"9.01":6058},[5985],[5927],[6057],"Regulatory Investigation",[6059],"No viable tag","Hilton Announces Senior Notes Offering","On July 1, 2025, Hilton Worldwide Holdings Inc. announced the launch of its indirect subsidiary's offering of $500 million in Senior Notes due 2033. The proceeds will be used to repay $515 million of the subsidiary's senior secured revolving credit facility. The Notes were issued at par and bear interest at a rate of 5.750% per annum. This announcement was made via press releases attached as Exhibits 99.1 and 99.2.","2025-08-22 06:15:25",[6064,6067,6070],{"exhibit_number":5947,"htm_reference":6065,"full_url":6066},"d16552dex41.htm","https://www.sec.gov/Archives/edgar/data/1585689/000119312525156239/d16552dex41.htm",{"exhibit_number":5915,"htm_reference":6068,"full_url":6069},"d16552dex991.htm","https://www.sec.gov/Archives/edgar/data/1585689/000119312525156239/d16552dex991.htm",{"exhibit_number":5954,"htm_reference":6071,"full_url":6072},"d16552dex992.htm","https://www.sec.gov/Archives/edgar/data/1585689/000119312525156239/d16552dex992.htm",{"symbol":5,"accessionnumber":5651,"filingdate":1916,"sec_url":5653,"tags":6074,"headline":6083,"summary":6084,"sector":5909,"industry":5910,"date_processed":6085,"impact_score":5912,"exhibits":6086,"isLocked":5918},{"5.03":6075,"5.07":6078,"9.01":6082},[6076,6077],"Articles of Incorporation Amendment","Bylaw Amendment",[6079,6080,6081],"Director Elections Results","Say-on-Pay Approved","Proxy Battle Won",[6009],"Hilton Worldwide Holdings Inc. Stockholders Approve Major Governance Amendments","On May 14, 2025, Hilton Worldwide Holdings Inc.'s stockholders approved significant amendments to the company's Amended and Restated Certificate of Incorporation and By-Laws during the Annual Meeting. These amendments include eliminating the supermajority requirement for stockholder amendments to the By-Laws, providing for the exculpation of certain officers, and removing certain outdated provisions. Stockholders also ratified the appointment of Ernst & Young LLP as the independent registered public accounting firm for fiscal year 2025 and approved, in a non-binding vote, the compensation paid to the company's named executive officers.","2025-08-22 20:03:09",[6087,6091,6095,6099,6103],{"exhibit_number":6088,"htm_reference":6089,"full_url":6090},"EX-3.1","certificateofamendment-sup.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568925000109/certificateofamendment-sup.htm",{"exhibit_number":6092,"htm_reference":6093,"full_url":6094},"EX-3.2","certificateofamendment-bxe.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568925000109/certificateofamendment-bxe.htm",{"exhibit_number":6096,"htm_reference":6097,"full_url":6098},"EX-3.3","restatedhltcharterexhibit33.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568925000109/restatedhltcharterexhibit33.htm",{"exhibit_number":6100,"htm_reference":6101,"full_url":6102},"EX-3.4","hlt-bylawsexhibit34.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568925000109/hlt-bylawsexhibit34.htm",{"exhibit_number":6104,"htm_reference":6105,"full_url":6106},"EX-3.5","hlt-bylawredlinexex35.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568925000109/hlt-bylawredlinexex35.htm",{"symbol":5,"accessionnumber":5661,"filingdate":1990,"sec_url":5663,"tags":6108,"headline":6111,"summary":6112,"sector":5909,"industry":5910,"date_processed":6113,"impact_score":5912,"exhibits":6114,"isLocked":5918},{"2.02":6109,"9.01":6110},[5904],[6009],"Hilton Reports Strong Q1 2025 Results with Earnings Beat","Hilton Worldwide Holdings Inc. reported its Q1 2025 results on April 29, 2025, announcing an earnings beat. The company reported diluted EPS of $1.72 (adjusted for special items), compared to $1.53 in Q1 2024. Net income for Q1 2025 was $300 million, and Adjusted EBITDA was $795 million. System-wide comparable RevPAR increased by 2.5%, and the company added 14,000 net additional rooms. Hilton also repurchased 3.7 million shares of its common stock during the quarter, returning $927 million of capital to shareholders.","2025-08-23 13:29:38",[],{"symbol":5,"accessionnumber":5666,"filingdate":2214,"sec_url":5668,"tags":6116,"headline":6120,"summary":6121,"sector":5909,"industry":5910,"date_processed":6122,"impact_score":5912,"exhibits":6123,"isLocked":5918},{"5.02":6117,"9.01":6119},[6118],"Board Member Departure",[6009],"Hilton Announces Retirement of Director Judith McHale and Nomination of Marissa Mayer","Hilton Worldwide Holdings Inc. announced on February 27, 2025, that Judith A. McHale, a member of the Board of Directors, will retire from the Board, effective May 13, 2025, and will not stand for re-election. The Board has nominated Marissa A. Mayer, a seasoned technology executive, for election to the Board at the 2025 annual meeting of stockholders. Mayer's nomination was announced in a press release on March 4, 2025, and she is currently the CEO of Sunshine Products and former CEO of Yahoo!. The Board expressed gratitude for McHale's contributions during her tenure.","2025-08-23 22:24:32",[],{"symbol":5,"accessionnumber":5671,"filingdate":2296,"sec_url":5673,"tags":6125,"headline":6128,"summary":6129,"sector":5909,"industry":5910,"date_processed":6130,"impact_score":5931,"exhibits":6131,"isLocked":5918},{"2.02":6126,"9.01":6127},[5904,5973],[6009],"Hilton Worldwide Reports Strong Q4 and Full-Year 2024 Results","Hilton Worldwide Holdings Inc. reported strong financial results for the quarter and year ended December 31, 2024, exceeding guidance on key metrics. Diluted EPS was $2.06 for Q4 and $6.14 for the full year, adjusted diluted EPS was $1.76 for Q4 and $7.12 for the full year, and net income was $505 million for Q4 and $1,539 million for the full year. The company also provided positive outlook for 2025, projecting system-wide RevPAR increase and net income range. Hilton's strategic developments and growth initiatives contributed to the strong performance, with notable expansions in various markets and brands.","2025-11-14 23:32:12",[6132],{"exhibit_number":5915,"htm_reference":6133,"full_url":6134},"q42024earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568925000006/q42024earningsrelease.htm",{"symbol":5,"accessionnumber":5681,"filingdate":2491,"sec_url":5683,"tags":6136,"headline":6140,"summary":6141,"sector":5909,"industry":5910,"date_processed":6142,"impact_score":5912,"exhibits":6143,"isLocked":5918},{"5.02":6137},[6138,6139],"CAO Resignation","New CAO Appointed","Michael W. Duffy to Depart as Hilton's Senior Vice President, Chief Accounting and Risk Officer","On December 10, 2024, Michael W. Duffy notified Hilton Worldwide Holdings Inc. of his resignation as Senior Vice President, Chief Accounting and Risk Officer, effective February 7, 2025. His departure is not due to any disagreements. Misha Moylan, currently Senior Vice President, Internal Audit and Enterprise Risk Management, will assume Duffy's responsibilities as the Company's principal accounting officer.","2025-11-25 00:00:42",[],{"symbol":5,"accessionnumber":5686,"filingdate":2677,"sec_url":5688,"tags":6145,"headline":6148,"summary":6149,"sector":5909,"industry":5910,"date_processed":6150,"impact_score":5912,"exhibits":6151,"isLocked":5918},{"2.02":6146,"9.01":6147},[5904],[6009],"Hilton Announces Third Quarter 2024 Results","Hilton Worldwide Holdings Inc. reported third quarter 2024 results, with diluted EPS of $1.38, net income of $344 million, and Adjusted EBITDA of $904 million. System-wide comparable RevPAR increased by 1.4% on a currency neutral basis. The company added 36,600 rooms and repurchased 3.3 million shares of common stock. For the full year 2024, Hilton projects system-wide comparable RevPAR growth of 2.0% to 2.5%, net income between $1,405 million and $1,429 million, and Adjusted EBITDA between $3,375 million and $3,405 million.","2025-08-24 20:31:14",[],{"symbol":5,"accessionnumber":5696,"filingdate":2857,"sec_url":5698,"tags":6153,"headline":5942,"summary":6158,"sector":5909,"industry":5910,"date_processed":6159,"impact_score":5912,"exhibits":6160,"isLocked":5918},{"1.01":6154,"2.03":6155,"8.01":6156,"9.01":6157},[5985],[5927],[6059],[6009],"On September 5, 2024, Hilton Worldwide Holdings Inc. announced the launch and pricing of a $1 billion senior notes offering by its subsidiary Hilton Domestic Operating Company Inc. The notes, due 2033, are intended to be used for general corporate purposes. The offering was made in reliance on Rule 144A and Regulation S exemptions. The notes bear interest at a rate of 5.875% per annum, payable semi-annually. Hilton Domestic Operating Company Inc. will guarantee the notes on a senior unsecured basis.","2025-08-23 22:30:26",[],{"symbol":5,"accessionnumber":5701,"filingdate":2982,"sec_url":5703,"tags":6162,"headline":6165,"summary":6166,"sector":5909,"industry":5910,"date_processed":6167,"impact_score":5912,"exhibits":6168,"isLocked":5918},{"2.02":6163,"9.01":6164},[5904],[6009],"Hilton Reports Strong Q2 2024 Financial Results","Hilton Worldwide Holdings Inc. reported strong financial results for the second quarter of 2024, with diluted EPS of $1.67, adjusted for special items at $1.91, compared to $1.55 and $1.63 respectively in the same period last year. Net income was $422 million and Adjusted EBITDA was $917 million. System-wide comparable RevPAR increased by 3.5%, driven by growth in all segments, particularly the group segment. Hilton added 18,000 net additional rooms to its system and completed the acquisition of the Graduate Hotels brand. The company also repurchased 3.5 million shares of common stock, contributing to a total capital return of $761 million for the quarter.","2025-08-23 18:46:15",[],{"symbol":5,"accessionnumber":5711,"filingdate":3176,"sec_url":5713,"tags":6170,"headline":6173,"summary":6174,"sector":5909,"industry":5910,"date_processed":6175,"impact_score":5912,"exhibits":6176,"isLocked":5918},{"1.01":6171,"9.01":6172},[5985],[6009],"Hilton Worldwide Announces Credit Agreement Amendment","On June 14, 2024, Hilton Worldwide Holdings Inc. announced through an 8-K filing that Hilton Domestic Operating Company Inc., an indirect subsidiary, entered into Amendment No. 11 to its Credit Agreement dated October 25, 2013. The amendment modifies the terms of term B-4 loans, reducing the margins and removing credit spread adjustments, with the loans maturing on November 8, 2030. The amendment is intended to reprice existing term B-3 loans to term B-4 loans, with a total principal amount of approximately $3,119.00 million.","2025-08-23 00:59:47",[],{"symbol":5,"accessionnumber":5716,"filingdate":3282,"sec_url":5718,"tags":6178,"headline":6181,"summary":6182,"sector":5909,"industry":5910,"date_processed":6183,"impact_score":5912,"exhibits":6184,"isLocked":5918},{"5.07":6179},[6079,6180,6080],"Equity Plan Approved","Hilton Worldwide Annual Meeting Results Announced","On May 15, 2024, Hilton Worldwide Holdings Inc. held its annual meeting of stockholders where several key proposals were voted on. All nominated directors were elected, the appointment of Ernst & Young LLP as the independent public accounting firm was ratified, and the compensation of named executive officers was approved in a non-binding vote.","2025-08-22 21:15:24",[],{"symbol":5,"accessionnumber":5726,"filingdate":3376,"sec_url":5728,"tags":6186,"headline":6189,"summary":6190,"sector":5909,"industry":5910,"date_processed":6191,"impact_score":5912,"exhibits":6192,"isLocked":5918},{"2.02":6187,"9.01":6188},[5904,5905],[6009],"Hilton Announces First Quarter 2024 Results","Hilton Worldwide Holdings Inc. reported a strong first quarter for 2024 with net income of $268 million and Adjusted EBITDA of $750 million. The company saw a 2.0% increase in system-wide comparable RevPAR and added 14,200 net additional rooms to its portfolio. Hilton also repurchased 3.4 million shares of its common stock and issued $1.0 billion of senior notes. Looking ahead, Hilton projects full-year 2024 RevPAR growth between 2.0% and 4.0%, net income between $1,586 million and $1,621 million, and Adjusted EBITDA between $3,375 million and $3,425 million.","2025-08-22 15:31:28",[6193],{"exhibit_number":5915,"htm_reference":6194,"full_url":6195},"q12024earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568924000099/q12024earningsrelease.htm",{"symbol":5,"accessionnumber":5731,"filingdate":3474,"sec_url":5733,"tags":6197,"headline":6201,"summary":6202,"sector":5909,"industry":5910,"date_processed":6203,"impact_score":5912,"exhibits":6204,"isLocked":5918},{"1.01":6198,"2.03":6199,"9.01":6200},[5985],[5927],[6009],"Hilton Domestic Operating Company Inc. Issues $1 Billion in Senior Notes","On March 26, 2024, Hilton Domestic Operating Company Inc., a subsidiary of Hilton Worldwide Holdings Inc., issued $550 million aggregate principal amount of 5.875% Senior Notes due 2029 and $450 million aggregate principal amount of 6.125% Senior Notes due 2032 under an Indenture. The Notes were issued at 100% of their par value and will be used for general corporate purposes, including the repayment of existing debt, investments, and acquisitions.","2025-08-22 09:17:31",[6205],{"exhibit_number":5947,"htm_reference":6206,"full_url":6207},"exhibit41-8xk.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568924000062/exhibit41-8xk.htm",{"symbol":5,"accessionnumber":5736,"filingdate":3485,"sec_url":5738,"tags":6209,"headline":5942,"summary":6211,"sector":5909,"industry":5910,"date_processed":6212,"impact_score":5912,"exhibits":6213,"isLocked":5918},{"8.01":6210},[6020],"On March 22, 2024, Hilton Domestic Operating Company Inc., an indirect subsidiary of Hilton Worldwide Holdings Inc., announced the issuance of $1 billion in aggregate principal amount of senior notes due 2029 and 2032 in a private offering under Rule 144A and Regulation S. The proceeds will be used for general corporate purposes, including debt repayment, investments, and acquisitions. The offering is expected to close on March 26, 2024, subject to customary closing conditions.","2025-08-22 08:59:41",[],{"symbol":5,"accessionnumber":5741,"filingdate":3507,"sec_url":5743,"tags":6215,"headline":6218,"summary":6219,"sector":5909,"industry":5910,"date_processed":6220,"impact_score":6221,"exhibits":6222,"isLocked":5918},{"7.01":6216},[6217],"Regulation FD Disclosure","Hilton Worldwide Releases Investor Day 2024 Presentation Materials","On March 19, 2024, Hilton Worldwide Holdings Inc. made available investor presentation materials titled 'Hilton Investor Day 2024' on its website. These materials, including a 3-year model, are intended for use in presentations to investors and stakeholders.","2025-08-22 08:27:34","LOW",[],{"symbol":5,"accessionnumber":5746,"filingdate":3649,"sec_url":5748,"tags":6224,"headline":6227,"summary":6228,"sector":5909,"industry":5910,"date_processed":6229,"impact_score":5931,"exhibits":6230,"isLocked":5918},{"2.02":6225,"9.01":6226},[5904,5973],[6009],"Hilton Reports Strong Q4 and Full Year 2023 Results, Raises 2024 Guidance","Hilton Worldwide Holdings Inc. reported strong financial results for the quarter and full year ended December 31, 2023. For Q4, the company reported diluted EPS of $0.57 and adjusted diluted EPS of $1.68, with net income of $150 million and adjusted net income of $434 million. Full-year diluted EPS was $4.33 and adjusted diluted EPS was $6.21, with net income of $1,151 million and adjusted net income of $1,638 million. Hilton also added 24,000 rooms in Q4, bringing the total for the year to 62,900 rooms, and repurchased 4.6 million shares of its common stock during Q4. For 2024, Hilton projects system-wide comparable RevPAR growth of 2.0% to 4.0%, diluted EPS of $6.57 to $6.71, and adjusted diluted EPS of $6.80 to $6.94.","2025-08-22 02:31:20",[6231],{"exhibit_number":5915,"htm_reference":6232,"full_url":6233},"q42023earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1585689/000158568924000023/q42023earningsrelease.htm",null,1789889738688]