[{"data":1,"prerenderedAt":6216},["ShallowReactive",2],{"company-overview-HUBS":3},{"company_profile":4,"ohlc":24,"spy":4290,"trading_signals":5541,"company_actions":5680,"filings_8k":5972,"report_history":6215,"insider_summary":6215,"filings_summary":6215,"financials_summary":6215,"institutional_summary":6215,"seo_links":6215},{"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},"HUBS","HubSpot Inc.","NYSE","XNYS","Technology","Software - Application",8246,"https://www.hubspot.com","HubSpot Inc. is a leading provider of cloud-based marketing, sales, and customer service tools designed to improve the productivity and efficiency of businesses worldwide. Known for its fully integrated software platform, HubSpot empowers companies of all sizes to attract, engage, and delight customers by providing tools that support inbound marketing strategies, content management, search engine optimization (SEO), customer relationship management (CRM), and analytics. A pioneer in the field of inbound marketing, HubSpot caters to a wide range of industries seeking to streamline their operations and enhance customer experience through data-driven insights. Headquartered in Cambridge, Massachusetts, HubSpot has played a significant role in the digital transformation of marketing practices, enabling companies to adapt to rapidly changing consumer expectations in the digital age. Its comprehensive suite of tools, emphasis on simplicity and user-friendliness, and robust community of users and developers make it a vital asset in the competitive landscape of digital business solutions.","Common Stock","Ms. Yamini  Rangan","Two Canal Park","Cambridge",2141,"MA","United States","888 482 7768","2025-03-08 00:00:00","True",[25,30,36,42,48,54,59,65,70,76,82,87,93,99,105,111,117,123,129,135,140,146,152,158,164,170,175,181,187,192,198,204,210,216,222,226,231,237,242,248,253,258,263,269,275,281,287,293,299,305,311,317,323,329,335,341,347,353,359,364,370,376,382,388,394,400,406,411,416,422,428,434,440,446,452,457,463,469,475,481,487,493,499,505,510,515,521,527,533,539,545,551,557,562,568,573,578,584,589,595,601,607,613,619,625,631,635,641,647,653,658,664,670,676,681,687,692,696,701,707,713,718,723,729,735,741,747,753,759,765,771,777,782,788,794,800,806,812,818,823,829,834,838,844,850,854,860,866,871,877,882,888,893,899,905,911,916,922,927,933,939,944,950,956,961,967,973,979,985,990,996,1002,1008,1014,1020,1026,1032,1037,1043,1049,1055,1061,1067,1073,1078,1083,1089,1095,1101,1107,1113,1119,1125,1131,1137,1141,1147,1153,1159,1165,1171,1176,1182,1188,1193,1199,1205,1211,1217,1222,1228,1234,1239,1244,1249,1254,1259,1264,1270,1276,1282,1288,1294,1300,1306,1312,1318,1324,1330,1336,1342,1348,1354,1360,1366,1372,1378,1384,1390,1396,1402,1408,1414,1420,1426,1432,1438,1444,1450,1456,1462,1468,1474,1480,1485,1490,1496,1502,1508,1513,1519,1524,1530,1536,1542,1548,1554,1560,1565,1571,1576,1582,1588,1593,1599,1605,1611,1617,1623,1629,1635,1641,1647,1652,1658,1664,1670,1675,1681,1687,1692,1698,1704,1710,1716,1722,1728,1732,1738,1744,1750,1756,1762,1768,1774,1780,1785,1791,1797,1803,1809,1815,1821,1827,1833,1839,1845,1850,1856,1862,1868,1874,1880,1885,1891,1897,1903,1909,1915,1920,1926,1932,1938,1944,1950,1956,1962,1968,1974,1980,1986,1992,1998,2004,2010,2016,2021,2027,2032,2038,2044,2050,2055,2061,2067,2073,2079,2085,2090,2095,2101,2106,2111,2117,2123,2129,2134,2139,2144,2150,2156,2162,2167,2173,2179,2185,2191,2196,2202,2207,2213,2218,2223,2229,2234,2239,2244,2250,2256,2262,2268,2274,2280,2286,2292,2297,2302,2307,2313,2319,2325,2331,2337,2343,2349,2355,2361,2367,2373,2379,2384,2390,2395,2401,2407,2413,2419,2425,2430,2436,2442,2448,2453,2459,2465,2471,2477,2483,2489,2495,2500,2506,2511,2517,2522,2527,2531,2537,2543,2549,2555,2560,2566,2572,2578,2584,2589,2595,2600,2606,2612,2618,2623,2629,2635,2639,2644,2650,2656,2662,2667,2673,2679,2685,2691,2697,2703,2707,2713,2719,2724,2730,2736,2742,2747,2753,2759,2765,2770,2775,2780,2786,2791,2797,2803,2809,2814,2819,2825,2830,2835,2841,2846,2852,2858,2863,2869,2875,2880,2885,2890,2895,2900,2906,2912,2917,2922,2928,2934,2940,2945,2950,2956,2962,2968,2973,2979,2985,2989,2995,3001,3007,3013,3019,3025,3031,3037,3042,3047,3052,3057,3063,3069,3075,3081,3086,3091,3097,3103,3109,3113,3119,3125,3131,3137,3143,3148,3154,3160,3166,3172,3178,3184,3188,3194,3200,3205,3211,3217,3223,3227,3233,3239,3244,3249,3254,3259,3265,3270,3276,3282,3288,3294,3300,3306,3312,3318,3324,3330,3336,3342,3346,3352,3358,3364,3369,3375,3380,3386,3392,3397,3402,3407,3413,3419,3425,3430,3436,3442,3448,3454,3460,3465,3471,3477,3483,3489,3495,3501,3506,3512,3518,3523,3529,3535,3540,3545,3550,3555,3561,3567,3572,3578,3584,3590,3596,3602,3608,3614,3620,3626,3631,3636,3641,3647,3651,3657,3663,3669,3675,3680,3685,3690,3696,3702,3707,3713,3719,3725,3731,3736,3742,3748,3753,3757,3761,3766,3772,3777,3782,3788,3792,3797,3801,3806,3812,3817,3823,3828,3834,3840,3846,3852,3858,3863,3869,3874,3880,3886,3892,3898,3904,3910,3916,3922,3928,3934,3939,3945,3951,3957,3961,3967,3972,3977,3983,3989,3995,4001,4006,4012,4018,4023,4028,4033,4039,4045,4050,4055,4060,4066,4072,4078,4082,4088,4093,4098,4104,4110,4115,4121,4127,4133,4139,4145,4151,4157,4163,4169,4175,4180,4185,4191,4196,4201,4207,4213,4219,4224,4229,4235,4241,4247,4252,4258,4261,4265,4270,4275,4281,4286],{"symbol":5,"time":26,"open":27,"high":27,"low":28,"close":29},"2026-09-18",230,215.3,216.12,{"symbol":5,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-09-17",234.5,242.9,225.03,229.58,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",239.34,245.37,234.62,236.46,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",245.64,252.72,241.94,241.96,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",235.81,251.02,234,250.61,{"symbol":5,"time":55,"open":56,"high":57,"low":56,"close":58},"2026-09-11",222,228.51,225.33,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-10",231.03,236.02,222.66,223.55,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":69},"2026-09-09",239.43,243.36,230.19,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-08",245.25,247.74,237.86,240.42,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":81},"2026-09-04",247.1,250.84,240.1,247.6,{"symbol":5,"time":83,"open":84,"high":85,"low":84,"close":86},"2026-09-03",252.43,262.95,255.12,{"symbol":5,"time":88,"open":89,"high":90,"low":91,"close":92},"2026-09-02",248.11,254.79,243.67,245.51,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-09-01",258.71,263.98,249.38,251.11,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-31",258.22,265,257.82,261.36,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-28",255.55,262.99,254.58,260.68,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-27",244.35,257.41,243.11,255.83,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-26",231.63,237.9,231.36,237.08,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-25",239.84,246.15,234.13,237.69,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-24",239.57,244.99,237.73,244.17,{"symbol":5,"time":136,"open":137,"high":92,"low":138,"close":139},"2026-08-21",237.67,232.02,240.01,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":145},"2026-08-20",241.99,244.08,236,239.86,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-19",225.56,243.63,224.3,241.65,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-08-18",219.5,229.98,217.68,226.24,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-17",221.3,223.27,214.8,215.17,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-14",240.51,241.54,223.61,224.14,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":166},"2026-08-13",211.54,242.82,209.94,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-12",216.43,220.05,207.89,210.12,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-11",215.91,224.89,210.79,220.51,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":183},"2026-08-10",207.67,217,205.26,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-07",207.05,214.85,202.33,210.45,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-06",193.19,205.59,185.05,202.43,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-05",252.88,257.97,239.08,250.21,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-04",230.75,249.24,230.67,248.89,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-03",245.38,254.07,238.82,239.92,{"symbol":5,"time":223,"open":160,"high":224,"low":154,"close":225},"2026-07-31",238.09,237.36,{"symbol":5,"time":227,"open":144,"high":228,"low":229,"close":230},"2026-07-30",239,226.68,233.1,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-29",240,254.41,238.2,251.12,{"symbol":5,"time":238,"open":239,"high":240,"low":239,"close":241},"2026-07-28",227.12,241.24,238.05,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-27",213.42,229.39,209.99,223.01,{"symbol":5,"time":249,"open":250,"high":251,"low":250,"close":252},"2026-07-24",195,205.5,204.89,{"symbol":5,"time":254,"open":255,"high":255,"low":256,"close":257},"2026-07-23",209.02,189.71,190.01,{"symbol":5,"time":259,"open":260,"high":260,"low":261,"close":262},"2026-07-22",216.06,201.43,204.9,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-21",222.95,231.28,216.13,218.56,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-20",215.68,233.13,213.69,231.21,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-17",221.95,227.01,218.64,224.26,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-16",219.79,229.84,212.35,224.57,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-15",215.29,224.55,210.93,215.33,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-14",201.44,216.75,200.45,209.68,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-13",212.19,222.63,210.38,217.59,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-10",212,212.57,202.5,207.48,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-09",190,206.68,185.58,205.95,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-08",200.21,201.93,194,197.82,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-07",199.94,207.84,195.57,205.2,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-06",187.98,197.24,187.22,193.84,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-02",186.78,194.18,186.45,192.12,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-07-01",189.32,192,186.93,187.72,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-06-30",182,186.83,178.92,182.51,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-29",189.74,191.89,183.42,184.47,{"symbol":5,"time":360,"open":361,"high":362,"low":361,"close":363},"2026-06-26",172.31,185.59,185.47,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-25",177.3,179.87,169.63,170.28,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-24",171,183.66,170.39,180.73,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-23",177.45,178.79,171.83,173.29,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-22",175,179.19,170.52,172.8,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-18",173.8,183.14,171.65,176.03,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":399},"2026-06-17",180.27,186,176.56,176.71,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-06-16",184.42,187.78,178.65,182.85,{"symbol":5,"time":407,"open":408,"high":250,"low":409,"close":410},"2026-06-15",190.54,185.68,186.06,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":331},"2026-06-12",185,188.5,175.55,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-11",188,193.41,185.1,186.43,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":427},"2026-06-10",192.95,200,190.02,192.79,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":433},"2026-06-09",203.4,208.69,190.78,197.69,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-06-08",210,212.06,205.23,208.12,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-05",221,225,209.32,212.64,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-06-04",233,234.88,220.09,220.37,{"symbol":5,"time":453,"open":454,"high":454,"low":455,"close":456},"2026-06-03",235.44,219.01,222.45,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-02",240.5,243.17,228.45,240.16,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-06-01",232,262.38,229.5,262.2,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-05-29",202.8,222.55,202.77,220.63,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-05-28",204.43,208.23,196.29,198.8,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-27",199.36,208.66,196.61,200.72,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-26",198.01,201.01,194.34,197.99,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-22",200.75,205.27,196.14,201.97,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-21",199.42,200.74,192.19,198.37,{"symbol":5,"time":506,"open":425,"high":507,"low":508,"close":509},"2026-05-20",206.75,196.13,203.39,{"symbol":5,"time":511,"open":512,"high":513,"low":496,"close":514},"2026-05-19",217.49,225.58,208.19,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-05-18",196.16,210.27,195.81,208.51,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-05-15",186.5,201.3,184.9,198.38,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-14",180.42,187.4,177.04,183.46,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-05-13",179.25,180.37,173.25,179,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-05-12",190.61,193.8,178.8,179.58,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-11",196.52,206.21,188.64,191.34,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-05-08",185.95,198.09,180.5,197.34,{"symbol":5,"time":558,"open":559,"high":560,"low":75,"close":561},"2026-05-07",243.01,249.99,243.72,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":567},"2026-05-06",240.03,240.4,228.91,235.16,{"symbol":5,"time":569,"open":570,"high":571,"low":67,"close":572},"2026-05-05",251,252,246.08,{"symbol":5,"time":574,"open":575,"high":576,"low":575,"close":577},"2026-05-04",235.25,255,247.43,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-05-01",235.41,248.05,231.27,239.89,{"symbol":5,"time":585,"open":442,"high":586,"low":587,"close":588},"2026-04-30",224.79,215.06,221.76,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-04-29",222.4,228.13,220.78,227.25,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-28",229.44,238,225.7,225.97,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-27",226.05,232.59,221.84,225.07,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-24",218.48,224.43,216.04,223.32,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-23",214.66,216.85,206.86,214.69,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-22",230.7,238.71,227.07,232.75,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-21",230.72,243.62,226.08,230.46,{"symbol":5,"time":632,"open":633,"high":27,"low":442,"close":634},"2026-04-20",221.44,229.88,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-17",229.56,230.32,219.74,222.49,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-04-16",228.78,234.03,218.86,222.98,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-04-15",212.32,223.19,207.85,218.62,{"symbol":5,"time":654,"open":655,"high":29,"low":656,"close":657},"2026-04-14",209.58,202.34,206.44,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-13",193,207.38,192.75,205.28,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-10",204.23,206.12,187.45,192.26,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-04-09",216.05,219.52,198.51,205.04,{"symbol":5,"time":677,"open":678,"high":228,"low":679,"close":680},"2026-04-08",238.51,216.89,217.98,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-04-07",241.46,247.39,226.01,227.61,{"symbol":5,"time":688,"open":689,"high":581,"low":690,"close":691},"2026-04-06",245.45,239.05,245.14,{"symbol":5,"time":693,"open":233,"high":694,"low":144,"close":695},"2026-04-02",248.85,244.67,{"symbol":5,"time":697,"open":698,"high":577,"low":699,"close":700},"2026-04-01",244.79,234.44,242.79,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-03-31",239.69,249,237.32,244.1,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-03-30",232.31,242.06,231,237.81,{"symbol":5,"time":714,"open":715,"high":715,"low":716,"close":717},"2026-03-27",239.47,229.01,230.79,{"symbol":5,"time":719,"open":720,"high":704,"low":721,"close":722},"2026-03-26",236.99,235.17,245.07,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-25",245.73,248.23,232.68,238.07,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-24",257.15,257.37,235.73,237.94,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-23",260.09,266.6,256.99,262.06,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-20",257.64,262.97,249.14,258.81,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-19",263.16,274,255.79,262.32,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-18",260.8,269.44,259.43,262.11,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-17",262.75,278.25,262.39,265.55,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-16",263.48,267.89,258.89,264.56,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-13",258.19,268.76,257.18,264.3,{"symbol":5,"time":778,"open":108,"high":779,"low":780,"close":781},"2026-03-12",275.43,256.42,257.63,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-03-11",274.56,279.04,255.33,259.1,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-03-10",283.64,284.98,264.09,269.32,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-03-09",288.5,295.33,282.5,286.84,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-03-06",292.29,296.92,281.28,296.56,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-03-05",281.57,297,281.24,291.47,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-03-04",271.16,281.91,270.19,278.59,{"symbol":5,"time":819,"open":820,"high":821,"low":576,"close":822},"2026-03-03",259.09,279.95,275.37,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-03-02",259.84,267.78,257.46,263.6,{"symbol":5,"time":830,"open":831,"high":832,"low":571,"close":833},"2026-02-27",258.05,264.91,264.51,{"symbol":5,"time":835,"open":571,"high":836,"low":571,"close":837},"2026-02-26",270.08,268.52,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-02-25",231.5,246.04,224.01,245.7,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-24",219.38,236.83,216,232.6,{"symbol":5,"time":851,"open":443,"high":443,"low":852,"close":853},"2026-02-23",214.13,217.36,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-02-20",237.45,247.7,231.29,233.5,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-02-19",248.92,251.99,239.07,239.37,{"symbol":5,"time":867,"open":868,"high":51,"low":869,"close":870},"2026-02-18",246.81,243.22,250.14,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-02-17",251.64,256.65,235,247.31,{"symbol":5,"time":878,"open":879,"high":880,"low":879,"close":881},"2026-02-13",235.91,253.5,243.85,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2026-02-12",227.65,245.03,213.09,228.95,{"symbol":5,"time":889,"open":890,"high":465,"low":891,"close":892},"2026-02-11",230.11,207.2,209.33,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-02-10",232.48,240.88,227.43,231.95,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-09",223.94,236.34,215,231.08,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-02-06",226.32,237.05,223.89,232.58,{"symbol":5,"time":912,"open":913,"high":914,"low":247,"close":915},"2026-02-05",243,248.83,223.49,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2026-02-04",241.04,251.79,227.78,243.93,{"symbol":5,"time":923,"open":924,"high":924,"low":925,"close":926},"2026-02-03",263.43,236.36,245.16,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-02-02",282.25,284.73,270.46,274.06,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2026-01-30",285,289.17,277.49,280,{"symbol":5,"time":940,"open":941,"high":941,"low":942,"close":943},"2026-01-29",302.25,276.73,281.53,{"symbol":5,"time":945,"open":946,"high":947,"low":948,"close":949},"2026-01-28",325.86,329.17,314,317.11,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2026-01-27",332,335.29,314.63,319.66,{"symbol":5,"time":957,"open":958,"high":952,"low":959,"close":960},"2026-01-26",324.23,323.1,328.99,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-23",321.11,330.99,320.01,322.78,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2026-01-22",303,320,302.51,319.5,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2026-01-21",303.8,312.5,300.09,302.32,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2026-01-20",305.33,311.81,302,304.79,{"symbol":5,"time":986,"open":987,"high":987,"low":988,"close":989},"2026-01-16",329,309,311.88,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2026-01-15",346.14,349.57,328.68,329.24,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-14",356.64,357.65,341.82,345.3,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2026-01-13",378.78,383.4,353.29,358.89,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":1013},"2026-01-12",371.6,379.4,365.17,375.96,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2026-01-09",373.15,377.76,365.63,371.56,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2026-01-08",393.76,397,369.73,369.9,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1030,"close":1031},"2026-01-07",397.45,405.11,396,398.22,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1030},"2026-01-06",380.13,398.31,376.22,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2026-01-05",383.71,393.65,379.41,379.62,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2026-01-02",399,401.6,375.25,382.23,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1054},"2025-12-31",402.47,405.27,398.67,401.3,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":1060},"2025-12-30",396.73,406.94,396.69,405.83,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2025-12-29",396.16,402.82,394.95,399.37,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-12-26",397.86,400.36,396.2,398.16,{"symbol":5,"time":1074,"open":1023,"high":1075,"low":1076,"close":1077},"2025-12-24",399.91,393.55,397.6,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1023},"2025-12-23",396.87,398.79,386.42,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-12-22",391.25,403,390.01,401,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-12-19",389.16,392.74,381.46,389.46,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":1100},"2025-12-18",388.24,405,383.2,390,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-12-17",376.12,388.53,374.99,387.58,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-12-16",366.99,375,360.83,370.35,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-12-15",372.7,374.5,360.4,364.85,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-12-12",386.24,387.85,372.81,375.94,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-12-11",389.35,396.84,385.37,387.19,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-12-10",386,394.24,383.45,392.47,{"symbol":5,"time":1138,"open":1139,"high":1092,"low":1139,"close":1140},"2025-12-09",381,385.8,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-12-08",380.21,386.3,379.05,385.21,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-12-05",372.46,387.06,372.05,379.85,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-12-04",380.83,381.47,369.63,377.04,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-12-03",370.51,375.21,364,374.97,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1170},"2025-12-02",373.4,381.7,372.11,373.32,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1167},"2025-12-01",363.66,376.08,361.35,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1181},"2025-11-28",364.59,371.01,362.64,367.32,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-11-26",368.45,369.15,360.66,361.81,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1190,"close":1192},"2025-11-25",356.85,373.54,371.51,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1197,"close":1198},"2025-11-24",355.19,357.98,350.26,356.5,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1203,"close":1204},"2025-11-21",355.82,360.96,344.41,355.35,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-11-20",370.38,372,354.11,357.31,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1216},"2025-11-19",368.75,371.02,359.01,361.9,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":998,"close":1221},"2025-11-18",368.11,372.75,368.33,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1226,"close":1227},"2025-11-17",394.03,394.9,368.04,369.1,{"symbol":5,"time":1229,"open":1230,"high":1231,"low":1232,"close":1233},"2025-11-14",384,398.6,382.82,396.36,{"symbol":5,"time":1235,"open":1236,"high":1053,"low":1237,"close":1238},"2025-11-13",391.78,388.79,390.61,{"symbol":5,"time":1240,"open":1241,"high":1098,"low":1242,"close":1243},"2025-11-12",398.03,394.12,394.74,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1246,"close":1248},"2025-11-11",386.73,400.56,395.04,{"symbol":5,"time":1250,"open":1065,"high":1251,"low":1252,"close":1253},"2025-11-10",398.4,379.76,386.35,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1251},"2025-11-07",390.54,405.85,390.13,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1263,"close":1065},"2025-11-06",402.9,409.31,375.01,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":1269},"2025-11-05",472.68,476.64,458,464.71,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1275},"2025-11-04",478,484.23,465.21,471.99,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-11-03",492.4,497.96,480.93,494.58,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-10-31",476.08,493.95,475.5,491.92,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-10-30",466.39,483.82,464.43,477.62,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-10-29",472.61,474.65,460.1,466.12,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-10-28",470.32,475.62,468.17,469.62,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-10-27",474.64,478.38,470.31,471.94,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-24",480.23,485,469.37,469.67,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-10-23",470,476.1,468.82,475.8,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-10-22",473.14,479.13,468.1,469.5,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-10-21",446.98,480,445.22,478.01,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-20",440.04,455.51,439.5,451.58,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-10-17",431.49,442.35,430,436.82,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1353},"2025-10-16",448.55,463,432.38,432.7,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-10-15",467.27,468.81,444.16,445.44,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-10-14",444.3,461.98,442.33,456.58,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-10-13",442.57,453.51,440.15,449.88,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1376,"close":1377},"2025-10-10",456.45,457.35,436.86,439.66,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1383},"2025-10-09",456.65,460,450,452.99,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1389},"2025-10-08",452.1,459.77,446.26,459.56,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":1395},"2025-10-07",460.05,468.4,432.78,450.37,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1401},"2025-10-06",453.64,503,443.24,463.59,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-10-03",447.89,458.91,447.11,451.87,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1412,"close":1413},"2025-10-02",444.05,449.1,436,445.16,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-10-01",472.55,477.04,423.11,440.25,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-09-30",517.66,521.19,462,467.8,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-09-29",517.91,524.63,515.66,519.88,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-09-26",506.63,518.91,504,517.76,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1443},"2025-09-25",510.1,514.33,503.25,506.68,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1449},"2025-09-24",519.77,525.47,509.82,515.35,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1455},"2025-09-23",520.59,522.79,510.94,513.14,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-09-22",512.15,525.51,509.36,522.97,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-09-19",514.22,521.54,509.11,518.84,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-09-18",512.81,520.47,509.88,513.12,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-09-17",506.05,517.08,502.22,507.3,{"symbol":5,"time":1481,"open":1482,"high":1482,"low":1483,"close":1484},"2025-09-16",506.52,498.55,502.55,{"symbol":5,"time":1486,"open":1487,"high":1454,"low":1488,"close":1489},"2025-09-15",495,492.25,508.14,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1495},"2025-09-12",496.62,497.76,489.68,491.48,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-09-11",493.02,501.51,490.15,496.79,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-09-10",500,508.63,488.41,489.18,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1510,"close":1512},"2025-09-09",496.18,505,502.29,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1517,"close":1518},"2025-09-08",490,502.42,486.6,498.53,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1521,"close":1523},"2025-09-05",470.51,492.15,487.53,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-09-04",462.48,469.23,453.03,464.31,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-09-03",477.21,479.9,465.11,472.71,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1541},"2025-09-02",470.52,475.02,462.27,471.54,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-08-29",477.44,485.52,476.77,483.17,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-08-28",473.69,482.25,471.71,476.34,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-08-27",460.5,469.68,460.49,469.48,{"symbol":5,"time":1561,"open":1562,"high":1310,"low":1563,"close":1564},"2025-08-26",465.59,456.51,457.32,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1569,"close":1570},"2025-08-25",475.04,476.62,466.51,467.92,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1573,"close":1575},"2025-08-22",454.91,476.38,474.3,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1581},"2025-08-21",450.45,458.46,446.21,455.97,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1587},"2025-08-20",441.18,455.27,439.49,453.69,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1592},"2025-08-19",449.84,456.06,443.14,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1598},"2025-08-18",437.62,448.92,437,448.2,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-08-15",431.38,443.03,430.5,439.37,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-08-14",432.5,436.8,424,429.9,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-08-13",425.28,438.35,421.5,437.75,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-08-12",421.18,431.17,418.77,423.78,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1628},"2025-08-11",444.28,447.85,418.34,420.79,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1633,"close":1634},"2025-08-08",463.13,469.46,444.53,449.72,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":1639,"close":1640},"2025-08-07",519.93,522.8,444.25,461.87,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":1646},"2025-08-06",496.07,503.72,490.21,492.62,{"symbol":5,"time":1648,"open":1649,"high":1649,"low":1650,"close":1651},"2025-08-05",510.73,492,492.16,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2025-08-04",504.15,510.51,493.8,502.2,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-08-01",510,511,496.35,498.51,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1669},"2025-07-31",539.68,541.53,516.63,519.65,{"symbol":5,"time":1671,"open":1672,"high":1672,"low":1673,"close":1674},"2025-07-30",550.13,532.57,538.23,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-07-29",561.92,566.01,546.45,548.33,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-07-28",562,568.16,556,559.23,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1689,"close":1691},"2025-07-25",554.96,562.66,559.66,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-07-24",564.3,567.83,548.56,552.16,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1702,"close":1703},"2025-07-23",551.5,564.73,546.62,560.9,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1708,"close":1709},"2025-07-22",549.89,555.95,545.32,549.72,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":1715},"2025-07-21",545.2,557.66,540.03,546.64,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-07-18",529,542.76,526.18,542.41,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1727},"2025-07-17",541,546.1,526.97,528.6,{"symbol":5,"time":1729,"open":1730,"high":1667,"low":1731,"close":1667},"2025-07-16",531.49,526.3,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1736,"close":1737},"2025-07-15",543.07,544.39,527.84,528.91,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-07-14",525.82,544.38,524.5,538.6,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-07-11",552.75,553.51,519.96,524.27,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2025-07-10",560.33,564.79,537.53,553.77,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-07-09",558.23,566.89,552.31,560.55,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-07-08",557.23,561.69,552.83,557.42,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-07-07",556.8,561.3,552.59,555.58,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-07-03",550,565.32,547.81,560.86,{"symbol":5,"time":1781,"open":1782,"high":1713,"low":1783,"close":1784},"2025-07-02",551.79,530.47,546.02,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-07-01",555.02,558.21,543.21,557.86,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-06-30",555.32,559.96,552,556.63,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1802},"2025-06-27",550.58,553.36,542.42,550.63,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1807,"close":1808},"2025-06-26",547.7,549.49,533.45,547.76,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-06-25",562.1,562.56,537,543.36,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":1820},"2025-06-24",546.21,557.85,538.1,557.32,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2025-06-23",534.6,543.02,527.74,536.51,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-06-20",547.34,550.12,530.72,534.51,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-06-18",555.77,559.2,535.21,544.46,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-06-17",548.03,555.54,543.09,554.85,{"symbol":5,"time":1846,"open":1847,"high":1836,"low":1848,"close":1849},"2025-06-16",555.5,547.29,549.57,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-06-13",561.52,563.1,551.41,554.59,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-06-12",573.36,578.51,567.31,569.82,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-06-11",583,587,572.74,573.57,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-06-10",605,605.41,577.53,582.04,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-06-09",609.28,610.61,598.32,606.06,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1883},"2025-06-06",606.16,609.4,598.55,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-06-05",601.54,611,598.88,602.61,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-06-04",597.34,603.71,590,599.29,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-06-03",593.48,600.12,583.85,600.11,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-06-02",587.62,597.18,576,592.02,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-05-30",582.28,590.67,567.28,589.9,{"symbol":5,"time":1916,"open":1917,"high":1917,"low":1918,"close":1919},"2025-05-29",621.16,576.22,578.25,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1925},"2025-05-28",618.67,626.94,616.45,616.92,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1931},"2025-05-27",621.86,627.49,614.04,616.47,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-05-23",612.15,621.39,611.26,614.92,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-05-22",620.49,632.39,614.22,627.8,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-05-21",635,639.75,617.77,621.25,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-05-20",645.54,646.75,637.88,641.75,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-05-19",650.03,654.33,644,648.03,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-05-16",664.77,669.46,658.91,660.79,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2025-05-15",665,666.25,644.01,664.05,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-05-14",673.59,682.57,664.79,670,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-05-13",664.76,678.23,648.38,672.24,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-05-12",628.89,663.99,624.22,662.63,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-05-09",614.33,619.53,582.01,603.05,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-05-08",655.03,670.54,643.91,660.36,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-05-07",642.28,647.43,633.53,643.73,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-05-06",628.84,640.77,625.89,632.11,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2018,"close":2020},"2025-05-05",630.71,651.5,639.4,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-05-02",632.24,641.47,624.05,635.81,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2025},"2025-05-01",617.23,635.55,613.62,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-04-30",598.41,612.63,589,611.5,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-04-29",615.97,616.61,606,612.69,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-04-28",620.89,622.38,601.36,612.43,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2052,"close":2054},"2025-04-25",597.65,617.98,615.49,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":2060},"2025-04-24",576.58,604.82,574.17,600.5,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2065,"close":2066},"2025-04-23",570.07,584.14,561.14,565.96,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-04-22",529.23,542.67,523.67,541.82,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":2078},"2025-04-21",530,533.03,508.76,519.06,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2025-04-17",541.37,546.2,534.62,539.69,{"symbol":5,"time":2086,"open":2087,"high":1844,"low":2088,"close":2089},"2025-04-16",532.8,532.5,544.04,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":2092,"close":2094},"2025-04-15",535,553.63,547.18,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-04-14",546.36,550.37,521.81,527.56,{"symbol":5,"time":2102,"open":2103,"high":2087,"low":2104,"close":2105},"2025-04-11",518.87,510.4,527.8,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":2110,"close":2103},"2025-04-10",532.74,535.75,508.93,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":2115,"close":2116},"2025-04-09",482.28,558.04,474.83,549.05,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":2122},"2025-04-08",515,526.53,482.35,487.07,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2127,"close":2128},"2025-04-07",478.2,523.68,472.28,498.57,{"symbol":5,"time":2130,"open":1511,"high":2131,"low":2132,"close":2133},"2025-04-04",512.63,481.15,501.5,{"symbol":5,"time":2135,"open":2136,"high":2136,"low":2137,"close":2138},"2025-04-03",558.72,522.4,527.79,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2141,"close":2143},"2025-04-02",573.92,599.27,592.99,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-04-01",573.72,584.47,566.73,582.02,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-03-31",566.84,575.33,550.76,571.29,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2025-03-28",591.97,593.98,575,582.11,{"symbol":5,"time":2163,"open":2164,"high":1930,"low":2165,"close":2166},"2025-03-27",603.62,590.24,593.41,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":2172},"2025-03-26",621.96,627.71,603.84,608.68,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":2178},"2025-03-25",629.92,637.78,624.88,627.11,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":2184},"2025-03-24",616.98,627.95,614.82,626.9,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2189,"close":2190},"2025-03-21",598.22,606.31,589.03,606.27,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2187},"2025-03-20",596.45,603.2,593.76,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2200,"close":2201},"2025-03-19",602.83,614.4,596.96,604.77,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":2206,"close":2200},"2025-03-18",607.48,607.72,584.98,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2211,"close":2212},"2025-03-17",604.55,622.53,603.73,613.06,{"symbol":5,"time":2214,"open":2215,"high":2178,"low":2216,"close":2217},"2025-03-14",607.94,605.2,609.18,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2222,"close":1878},"2025-03-13",606.14,610.16,584.73,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2025-03-12",625,637.36,603,611.06,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":1912},"2025-03-11",586,602.52,582.07,{"symbol":5,"time":2235,"open":2236,"high":2236,"low":2237,"close":2238},"2025-03-10",620.65,573.13,586.55,{"symbol":5,"time":2240,"open":1961,"high":2241,"low":2242,"close":2243},"2025-03-07",659.76,613.82,640.21,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-03-06",683.28,689,649.28,652.1,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-03-05",681.02,698.97,679.33,698.33,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-03-04",700,702,665.89,687.12,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2025-03-03",730.05,732,705,707.63,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2273},"2025-02-28",711.18,725.66,702.8,723.99,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2025-02-27",730.74,734.61,711.96,713.19,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2025-02-26",725,738.54,720.5,724.37,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2025-02-25",717.87,725.37,701.49,720.1,{"symbol":5,"time":2293,"open":2294,"high":2294,"low":2295,"close":2296},"2025-02-24",731.25,701.81,723.74,{"symbol":5,"time":2298,"open":2299,"high":2299,"low":2300,"close":2301},"2025-02-21",749,716.88,726.43,{"symbol":5,"time":2303,"open":2304,"high":2304,"low":2305,"close":2306},"2025-02-20",766.63,745.35,748,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2025-02-19",800,803.31,765.11,770.95,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2025-02-18",810,819,794,803.35,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2025-02-14",818.1,820,785.22,811.95,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":2330},"2025-02-13",836.71,881.13,817.17,819.71,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2335,"close":2336},"2025-02-12",775.93,793.75,770.51,785.5,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2341,"close":2342},"2025-02-11",798.26,804.55,776.13,784.45,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":2348},"2025-02-10",801.11,808.38,791,805.57,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":2354},"2025-02-07",775,783.93,770.32,771.17,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2025-02-06",774.83,786.8,772.88,778.05,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2365,"close":2366},"2025-02-05",764.53,780.75,764,779.71,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2371,"close":2372},"2025-02-04",766.67,773.1,760.88,763.61,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":2378},"2025-02-03",766.4,773,745.54,764.92,{"symbol":5,"time":2380,"open":2381,"high":2309,"low":2382,"close":2383},"2025-01-31",791.78,778.94,779.53,{"symbol":5,"time":2385,"open":2386,"high":2387,"low":2388,"close":2389},"2025-01-30",782,784.46,770,771.99,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":2375,"close":2394},"2025-01-29",788.73,793.27,777.79,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":2400},"2025-01-28",766.32,811.79,766.09,794.57,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2405,"close":2406},"2025-01-27",721.21,779.73,715.21,758.43,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2411,"close":2412},"2025-01-24",741.2,750.97,726.6,726.61,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2417,"close":2418},"2025-01-23",725.57,737.23,720.22,737.12,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2424},"2025-01-22",734.3,744.39,726.32,730.16,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2428},"2025-01-21",709.29,726.09,700.35,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2435},"2025-01-17",712.1,718.85,700.13,704.44,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2441},"2025-01-16",713,722.88,711.66,717.33,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2446,"close":2447},"2025-01-15",719.36,724.6,705.92,709.14,{"symbol":5,"time":2449,"open":2435,"high":2450,"low":2451,"close":2452},"2025-01-14",713.02,701.6,703.49,{"symbol":5,"time":2454,"open":2455,"high":2456,"low":2457,"close":2458},"2025-01-13",694.14,701.53,690,699.14,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":2464},"2025-01-10",693.06,707.96,685.85,704.36,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2470},"2025-01-08",703.86,715.5,698.62,709.42,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":2476},"2025-01-07",709.73,709.76,692.99,701.25,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2481,"close":2482},"2025-01-06",711.65,716.28,703.52,707.71,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2487,"close":2488},"2025-01-03",701.59,709.49,685.67,702.85,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":2493,"close":2494},"2025-01-02",704.98,706.66,689.43,697.43,{"symbol":5,"time":2496,"open":2497,"high":2497,"low":2498,"close":2499},"2024-12-31",703.63,692.12,696.77,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":2505},"2024-12-30",697.57,702.65,688.15,699.51,{"symbol":5,"time":2507,"open":2508,"high":2508,"low":2509,"close":2510},"2024-12-27",721.6,700.34,708.16,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2515,"close":2516},"2024-12-26",721.43,726.85,717.5,724.67,{"symbol":5,"time":2518,"open":2519,"high":2285,"low":2520,"close":2521},"2024-12-24",719.27,712.17,721.36,{"symbol":5,"time":2523,"open":2524,"high":2524,"low":2525,"close":2526},"2024-12-23",720,709.99,714.96,{"symbol":5,"time":2528,"open":2457,"high":2296,"low":2529,"close":2530},"2024-12-20",685.01,719,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":2536},"2024-12-19",715.06,715.37,691.22,702.45,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2024-12-18",743.26,744.48,705.46,707.02,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":2548},"2024-12-17",735.03,748.01,729.55,741.67,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":2554},"2024-12-16",728.3,749.1,723.41,746.91,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2403,"close":2559},"2024-12-13",734.78,737.81,721.86,{"symbol":5,"time":2561,"open":2562,"high":2563,"low":2564,"close":2565},"2024-12-12",729.65,736.3,725.38,734.49,{"symbol":5,"time":2567,"open":2568,"high":2569,"low":2570,"close":2571},"2024-12-11",723.95,738.11,720.63,726.08,{"symbol":5,"time":2573,"open":2574,"high":2575,"low":2576,"close":2577},"2024-12-10",736.73,741.08,707.57,720.62,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2582,"close":2583},"2024-12-09",744.23,752.15,733.1,737.38,{"symbol":5,"time":2585,"open":2586,"high":2587,"low":2588,"close":2548},"2024-12-06",749.62,756.79,738.2,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":2594},"2024-12-05",751.41,753.16,736.92,737.87,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2597,"close":2599},"2024-12-04",741.57,762.47,757.4,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2605},"2024-12-03",715.28,728.53,705.22,719.44,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2610,"close":2611},"2024-12-02",723.51,730.93,720.15,723.59,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2617},"2024-11-29",726.42,729,718.84,721.05,{"symbol":5,"time":2619,"open":2620,"high":2620,"low":2621,"close":2622},"2024-11-27",729.77,712.31,722.76,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":2628},"2024-11-26",733.48,737.71,725.05,729.83,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":2634},"2024-11-25",746.7,754.56,729.5,731.82,{"symbol":5,"time":2636,"open":2524,"high":2637,"low":2524,"close":2638},"2024-11-22",745.49,742.61,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2524},"2024-11-21",699,728.9,698.47,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-11-20",683.65,695.31,681.81,694.48,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2654,"close":2655},"2024-11-19",661.59,682.55,653.53,682.53,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2660,"close":2661},"2024-11-18",676.57,681.36,667.91,668.32,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":1979,"close":2666},"2024-11-15",685.89,687.29,677.07,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2671,"close":2672},"2024-11-14",696.36,696.94,675.88,696.3,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2678},"2024-11-13",701,724.61,698.66,700.16,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-11-12",680,702.81,673.42,701.34,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":2690},"2024-11-11",660,688.59,658.03,680.79,{"symbol":5,"time":2692,"open":2693,"high":2694,"low":2695,"close":2696},"2024-11-08",640,665.31,630.06,656.56,{"symbol":5,"time":2698,"open":2699,"high":2700,"low":2701,"close":2702},"2024-11-07",632.01,661.73,625.07,644.61,{"symbol":5,"time":2704,"open":2705,"high":2227,"low":2705,"close":2706},"2024-11-06",584.65,597.79,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-11-05",570.25,584.55,568.8,578.28,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2717,"close":2718},"2024-11-04",566.41,570.29,564.19,564.55,{"symbol":5,"time":2720,"open":2721,"high":2160,"low":2722,"close":2723},"2024-11-01",563,560.2,565.23,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2728,"close":2729},"2024-10-31",557,562.84,551.7,554.79,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2734,"close":2735},"2024-10-30",562.01,570.65,560,561.11,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2740,"close":2741},"2024-10-29",561.58,568.6,556.72,563.21,{"symbol":5,"time":2743,"open":2744,"high":2744,"low":2745,"close":2746},"2024-10-28",569,556.62,558.08,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-10-25",555.01,567.46,554.87,565.67,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2758},"2024-10-24",544.07,557.46,541.5,554.31,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2763,"close":2764},"2024-10-23",532.16,535.42,524.72,531.93,{"symbol":5,"time":2766,"open":2075,"high":2767,"low":2768,"close":2769},"2024-10-22",532.25,526.2,531.62,{"symbol":5,"time":2771,"open":2092,"high":2772,"low":2773,"close":2774},"2024-10-21",538.87,529.89,532.92,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":1783,"close":2779},"2024-10-18",533.06,539.83,537.14,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":2785},"2024-10-17",534.03,539.98,525.16,533.38,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":1831,"close":2790},"2024-10-16",548.62,549.45,532.13,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2795,"close":2796},"2024-10-15",557.67,560.57,547.26,548.21,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":2802},"2024-10-14",562.83,565.65,555.39,560.09,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2807,"close":2808},"2024-10-11",553.7,562.04,551.13,559.4,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2811,"close":2813},"2024-10-10",536.16,554.24,553.49,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2816,"close":2818},"2024-10-09",531.83,543.01,541.07,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2823,"close":2824},"2024-10-08",529.09,542.31,525.14,532.36,{"symbol":5,"time":2826,"open":2092,"high":2827,"low":2828,"close":2829},"2024-10-07",536.58,520.83,522.09,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2092},"2024-10-04",524.28,535.39,521.44,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":2840},"2024-10-03",511.34,519.99,510.17,517.42,{"symbol":5,"time":2842,"open":2843,"high":2843,"low":2844,"close":2845},"2024-10-02",525.84,510.12,514.56,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2850,"close":2851},"2024-10-01",532.29,537.32,523.98,526.66,{"symbol":5,"time":2853,"open":2854,"high":2855,"low":2856,"close":2857},"2024-09-30",536,542.59,530.17,531.6,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":2862,"close":2854},"2024-09-27",538.21,540.76,531.43,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2867,"close":2868},"2024-09-26",547.11,547.23,530.54,534.88,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2873,"close":2874},"2024-09-25",531.66,533.53,527.95,531.19,{"symbol":5,"time":2876,"open":2075,"high":2877,"low":2878,"close":2879},"2024-09-24",536.53,524.68,532.11,{"symbol":5,"time":2881,"open":2882,"high":2075,"low":2883,"close":2884},"2024-09-23",528.09,522.13,527.25,{"symbol":5,"time":2886,"open":2887,"high":2888,"low":2829,"close":2889},"2024-09-20",533.5,534.59,526.88,{"symbol":5,"time":2891,"open":2119,"high":2892,"low":2893,"close":2894},"2024-09-19",531.79,510.56,530.11,{"symbol":5,"time":2896,"open":2897,"high":2119,"low":2898,"close":2899},"2024-09-18",494.07,488.86,503.76,{"symbol":5,"time":2901,"open":2902,"high":2903,"low":2904,"close":2905},"2024-09-17",495.48,497.07,488,492.3,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2910,"close":2911},"2024-09-16",491.61,498.78,488.34,495.41,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":1515,"close":2916},"2024-09-13",493.43,500.94,491.17,{"symbol":5,"time":2918,"open":2919,"high":2919,"low":2920,"close":2921},"2024-09-12",499.11,490.75,492.6,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2926,"close":2927},"2024-09-11",492.09,500.23,488.31,497.82,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2932,"close":2933},"2024-09-10",498.17,498.84,487.08,492.14,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":2938,"close":2939},"2024-09-09",500.39,503.62,492.08,494.51,{"symbol":5,"time":2941,"open":1482,"high":2942,"low":2943,"close":2944},"2024-09-06",508.22,492.44,496.48,{"symbol":5,"time":2946,"open":2947,"high":1660,"low":2948,"close":2949},"2024-09-05",493.05,491.83,504.17,{"symbol":5,"time":2951,"open":2952,"high":2953,"low":2954,"close":2955},"2024-09-04",491.19,500.19,486.24,494.28,{"symbol":5,"time":2957,"open":2958,"high":2959,"low":2960,"close":2961},"2024-09-03",497.62,511.1,491.73,495.76,{"symbol":5,"time":2963,"open":2964,"high":2965,"low":2966,"close":2967},"2024-08-30",503.57,506.55,493.77,499.07,{"symbol":5,"time":2969,"open":2970,"high":1479,"low":2971,"close":2972},"2024-08-29",497.94,496.14,500.05,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2978},"2024-08-28",499.03,502,490.4,493.19,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":2984},"2024-08-27",495.2,505.9,492.81,502.01,{"symbol":5,"time":2986,"open":1436,"high":2987,"low":1662,"close":2988},"2024-08-26",507.61,499.1,{"symbol":5,"time":2990,"open":2991,"high":2992,"low":2993,"close":2994},"2024-08-23",498.73,503.79,495.51,503.07,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2999,"close":3000},"2024-08-22",496.16,505.44,494.94,496.87,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":3006},"2024-08-21",488.37,499.49,485.5,495.29,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":3011,"close":3012},"2024-08-20",499.43,500.91,484.12,487.41,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-08-19",498.14,502.82,496.67,497.26,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3024},"2024-08-16",488.38,498.67,487.42,497.87,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":3029,"close":3030},"2024-08-15",489.67,494.96,485.68,489.51,{"symbol":5,"time":3032,"open":3033,"high":3034,"low":3035,"close":3036},"2024-08-14",482.37,486.03,477.96,484.26,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":3039,"close":3041},"2024-08-13",471.01,484.62,484.61,{"symbol":5,"time":3043,"open":3044,"high":3044,"low":3045,"close":3046},"2024-08-12",476.94,463.32,469.29,{"symbol":5,"time":3048,"open":3049,"high":3050,"low":3051,"close":1296},"2024-08-09",474.6,482.07,460.55,{"symbol":5,"time":3053,"open":1515,"high":3054,"low":3055,"close":3056},"2024-08-08",493.24,462.94,476.35,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2024-08-07",456.99,469.58,454.25,460.74,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3067,"close":3068},"2024-08-06",460.89,461,448.46,450.09,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":3073,"close":3074},"2024-08-05",435,467.22,434.84,455.46,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":3079,"close":3080},"2024-08-02",467.26,467.7,447.69,465.66,{"symbol":5,"time":3082,"open":1504,"high":3083,"low":3084,"close":3085},"2024-08-01",504.91,476.57,481.87,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":1650,"close":3090},"2024-07-31",495.43,500.66,497.03,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-07-30",498.83,501,482.19,488.02,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":3102},"2024-07-29",494.3,500.5,491.76,498.7,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":3108},"2024-07-26",498.95,501.1,491.6,492.72,{"symbol":5,"time":3110,"open":3111,"high":1504,"low":3112,"close":2961},"2024-07-25",477.92,470.94,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":3117,"close":3118},"2024-07-24",483.79,488.32,473.17,473.33,{"symbol":5,"time":3120,"open":3121,"high":3122,"low":3123,"close":3124},"2024-07-23",485.31,498.28,484.33,488.47,{"symbol":5,"time":3126,"open":3127,"high":3128,"low":3129,"close":3130},"2024-07-22",482.1,484.88,472.21,483.01,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3135,"close":3136},"2024-07-19",479.68,480.16,469.6,479.82,{"symbol":5,"time":3138,"open":3139,"high":3140,"low":3141,"close":3142},"2024-07-18",479.75,486.96,476.92,481.41,{"symbol":5,"time":3144,"open":3145,"high":3146,"low":1544,"close":3147},"2024-07-17",481.21,492.79,480.36,{"symbol":5,"time":3149,"open":3150,"high":3151,"low":3152,"close":3153},"2024-07-16",472.27,491.32,472.14,488.81,{"symbol":5,"time":3155,"open":3156,"high":3157,"low":3158,"close":3159},"2024-07-15",476,479.48,465.23,471.89,{"symbol":5,"time":3161,"open":3162,"high":3163,"low":3164,"close":3165},"2024-07-12",479.36,484.99,467.41,476.13,{"symbol":5,"time":3167,"open":3168,"high":3169,"low":3170,"close":3171},"2024-07-11",504.44,510.87,483.44,489.77,{"symbol":5,"time":3173,"open":3174,"high":3175,"low":3176,"close":3177},"2024-07-10",558,558.3,455,492.31,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":3182,"close":3183},"2024-07-09",586.16,587.45,560.12,560.21,{"symbol":5,"time":3185,"open":1865,"high":3186,"low":3187,"close":3180},"2024-07-08",594.76,576.5,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":3193},"2024-07-05",587.65,596.25,586.67,587.25,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3198,"close":3199},"2024-07-03",586.34,594.66,584.88,592.31,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":3204,"close":2064},"2024-07-02",592.8,596.15,575.58,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":3209,"close":3210},"2024-07-01",585,593.35,576.74,592.58,{"symbol":5,"time":3212,"open":3213,"high":3214,"low":3215,"close":3216},"2024-06-28",588.61,598.33,580.26,589.79,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":3221,"close":3222},"2024-06-27",568,590.5,565.55,586.01,{"symbol":5,"time":3224,"open":3225,"high":3225,"low":2808,"close":3226},"2024-06-26",584.31,568.52,{"symbol":5,"time":3228,"open":3229,"high":3230,"low":3231,"close":3232},"2024-06-25",575.06,586.81,571.72,585.21,{"symbol":5,"time":3234,"open":3235,"high":3236,"low":3237,"close":3238},"2024-06-24",569.5,580.48,562.62,573.6,{"symbol":5,"time":3240,"open":2734,"high":3241,"low":3242,"close":3243},"2024-06-21",580.64,550.91,578.43,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":1795,"close":3248},"2024-06-20",561.99,563.02,557.25,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3253,"close":1683},"2024-06-18",559.11,573.25,553.84,{"symbol":5,"time":3255,"open":3256,"high":3257,"low":2733,"close":3258},"2024-06-17",578.13,581.65,570.99,{"symbol":5,"time":3260,"open":3261,"high":3262,"low":3263,"close":3264},"2024-06-14",572.36,587.49,569.41,584.71,{"symbol":5,"time":3266,"open":2143,"high":3267,"low":3268,"close":3269},"2024-06-13",598.08,566.9,567,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":3275},"2024-06-12",596.3,604.65,588.56,591.35,{"symbol":5,"time":3277,"open":3278,"high":3279,"low":3280,"close":3281},"2024-06-11",596.18,599.48,584.16,588.46,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":3286,"close":3287},"2024-06-10",596,600.83,593,595.92,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":3292,"close":3293},"2024-06-07",595,598.01,591.48,596.65,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3298,"close":3299},"2024-06-06",600.95,611.67,597.35,598.51,{"symbol":5,"time":3301,"open":3302,"high":3303,"low":3304,"close":3305},"2024-06-05",614.88,617.78,598.65,605.52,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":3311},"2024-06-04",606.9,615.96,604.02,608.93,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3316,"close":3317},"2024-06-03",611.17,620,587.19,597.15,{"symbol":5,"time":3319,"open":3320,"high":3321,"low":3322,"close":3323},"2024-05-31",609.9,617.82,583.67,611.05,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3328,"close":3329},"2024-05-30",637.37,645.56,605.87,606.26,{"symbol":5,"time":3331,"open":3332,"high":3333,"low":3334,"close":3335},"2024-05-29",634.55,656.46,632.62,648.23,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3340,"close":3341},"2024-05-28",590.16,648.15,581.74,638.39,{"symbol":5,"time":3343,"open":3290,"high":3344,"low":3345,"close":3338},"2024-05-24",599.54,583.01,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":3350,"close":3351},"2024-05-23",620.15,624.6,588.64,594.86,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":3356,"close":3357},"2024-05-22",613.16,629.57,611.79,612.82,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":3362,"close":3363},"2024-05-21",613,619.85,610.86,610.95,{"symbol":5,"time":3365,"open":3366,"high":3367,"low":3368,"close":3367},"2024-05-20",614.37,619.99,610.27,{"symbol":5,"time":3370,"open":3371,"high":3372,"low":3373,"close":3374},"2024-05-17",610.28,620.18,610,615.34,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":3379,"close":3379},"2024-05-16",616.51,621.82,610.36,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3384,"close":3385},"2024-05-15",595.4,621.45,594.85,614.16,{"symbol":5,"time":3387,"open":3388,"high":3389,"low":3390,"close":3391},"2024-05-14",598.73,602.21,589.31,589.65,{"symbol":5,"time":3393,"open":3394,"high":3395,"low":3396,"close":2706},"2024-05-13",597.06,609.79,593.04,{"symbol":5,"time":3398,"open":3399,"high":3400,"low":3399,"close":3401},"2024-05-10",588.73,608.84,597.95,{"symbol":5,"time":3403,"open":2225,"high":3404,"low":3405,"close":3406},"2024-05-09",628,583.02,587.15,{"symbol":5,"time":3408,"open":3409,"high":3410,"low":3411,"close":3412},"2024-05-08",608.26,611.37,585.27,590.05,{"symbol":5,"time":3414,"open":3415,"high":3416,"low":3417,"close":3418},"2024-05-07",615.03,616.69,604.83,615.46,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":3423,"close":3424},"2024-05-06",607.4,617.66,602.26,617.22,{"symbol":5,"time":3426,"open":3427,"high":3428,"low":3290,"close":3429},"2024-05-03",605.54,607.86,600.27,{"symbol":5,"time":3431,"open":3432,"high":3433,"low":3434,"close":3435},"2024-05-02",603.56,606.21,582,590.89,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":3440,"close":3441},"2024-05-01",607.24,622.25,585.01,606.09,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2024-04-30",630,634.98,604.57,604.87,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":3453},"2024-04-29",633.86,644.66,625.93,636.16,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":3459},"2024-04-26",634.31,642.09,630.52,631.13,{"symbol":5,"time":3461,"open":3462,"high":3462,"low":3463,"close":3464},"2024-04-25",644.16,622.42,636.1,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3469,"close":3470},"2024-04-24",661.64,664.02,647.28,651.74,{"symbol":5,"time":3472,"open":3473,"high":3474,"low":3475,"close":3476},"2024-04-23",641.3,656.8,631.12,651.78,{"symbol":5,"time":3478,"open":3479,"high":3480,"low":3481,"close":3482},"2024-04-22",632.72,641.55,619.71,633.04,{"symbol":5,"time":3484,"open":3485,"high":3486,"low":3487,"close":3488},"2024-04-19",652,662.52,623.57,631.24,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":3493,"close":3494},"2024-04-18",634.59,668.65,631.8,649.58,{"symbol":5,"time":3496,"open":3497,"high":3498,"low":3499,"close":3500},"2024-04-17",633.85,656.88,633.23,633.45,{"symbol":5,"time":3502,"open":3503,"high":3504,"low":3505,"close":3497},"2024-04-16",636.18,639.19,628.98,{"symbol":5,"time":3507,"open":3508,"high":3509,"low":3510,"close":3511},"2024-04-15",663.16,664.7,637.27,637.63,{"symbol":5,"time":3513,"open":3514,"high":3515,"low":3516,"close":3517},"2024-04-12",677.74,679.3,653.91,663.35,{"symbol":5,"time":3519,"open":3520,"high":3521,"low":3520,"close":3522},"2024-04-11",660.01,682.66,682.02,{"symbol":5,"time":3524,"open":3525,"high":3526,"low":3527,"close":3528},"2024-04-10",641.25,662.78,636.05,657.71,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":3533,"close":3534},"2024-04-09",669.64,678.61,656.61,659.13,{"symbol":5,"time":3536,"open":1979,"high":3537,"low":3538,"close":3539},"2024-04-08",674.5,657.75,670.15,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3544,"close":1979},"2024-04-05",670.03,688.87,669.89,{"symbol":5,"time":3546,"open":3444,"high":3547,"low":3548,"close":3549},"2024-04-04",693.85,628.86,657.85,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3552,"close":3554},"2024-04-03",605.43,637.44,626.7,{"symbol":5,"time":3556,"open":3557,"high":3558,"low":3559,"close":3560},"2024-04-02",627.12,628.18,608.21,609.97,{"symbol":5,"time":3562,"open":3563,"high":3564,"low":3565,"close":3566},"2024-04-01",624.07,649.2,622.06,636.85,{"symbol":5,"time":3568,"open":3569,"high":3505,"low":3570,"close":3571},"2024-03-28",623.27,619.14,626.56,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":3576,"close":3577},"2024-03-27",636.09,637.91,609.56,623.33,{"symbol":5,"time":3579,"open":3580,"high":3581,"low":3582,"close":3583},"2024-03-26",632.06,635.22,626.07,632.03,{"symbol":5,"time":3585,"open":3586,"high":3587,"low":3588,"close":3589},"2024-03-25",614.46,633.08,614.3,629.82,{"symbol":5,"time":3591,"open":3592,"high":3593,"low":3594,"close":3595},"2024-03-22",618.49,623.66,603.99,621.75,{"symbol":5,"time":3597,"open":3598,"high":3599,"low":3600,"close":3601},"2024-03-21",625.22,631.57,619.45,620.52,{"symbol":5,"time":3603,"open":3604,"high":3605,"low":3606,"close":3607},"2024-03-20",614.52,628.23,610.2,625.64,{"symbol":5,"time":3609,"open":3610,"high":3611,"low":3612,"close":3613},"2024-03-19",597.68,615,589.16,612.71,{"symbol":5,"time":3615,"open":3616,"high":3617,"low":3618,"close":3619},"2024-03-18",605.03,608.16,598.14,599.85,{"symbol":5,"time":3621,"open":3622,"high":3623,"low":3624,"close":3625},"2024-03-15",618.73,620.06,600.41,601.1,{"symbol":5,"time":3627,"open":3628,"high":3629,"low":3623,"close":3630},"2024-03-14",626.83,637.77,630.01,{"symbol":5,"time":3632,"open":3633,"high":3634,"low":3635,"close":2225},"2024-03-13",621,628.47,618.07,{"symbol":5,"time":3637,"open":3638,"high":3639,"low":3640,"close":1917},"2024-03-12",623.25,625.44,617.83,{"symbol":5,"time":3642,"open":3643,"high":3644,"low":3645,"close":3646},"2024-03-11",605.5,618.38,601.75,612.5,{"symbol":5,"time":3648,"open":3360,"high":3649,"low":3594,"close":3650},"2024-03-08",624.85,604.49,{"symbol":5,"time":3652,"open":3653,"high":3654,"low":3655,"close":3656},"2024-03-07",612.01,617.06,601.94,612.98,{"symbol":5,"time":3658,"open":3659,"high":3660,"low":3661,"close":3662},"2024-03-06",615.38,619.02,608.56,610.59,{"symbol":5,"time":3664,"open":3665,"high":3666,"low":3667,"close":3668},"2024-03-05",620.14,624.62,596.08,605.88,{"symbol":5,"time":3670,"open":3671,"high":3672,"low":3673,"close":3674},"2024-03-04",634.21,635.52,624.2,628.71,{"symbol":5,"time":3676,"open":3315,"high":3677,"low":3678,"close":3679},"2024-03-01",635.25,614.69,633.8,{"symbol":5,"time":3681,"open":3682,"high":3361,"low":3683,"close":3684},"2024-02-29",615.28,609.43,618.81,{"symbol":5,"time":3686,"open":3687,"high":3688,"low":3689,"close":2043},"2024-02-28",611.42,617,605.6,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3695},"2024-02-27",611.84,621.06,609.04,615.61,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2024-02-26",609.54,614.25,600.89,606.96,{"symbol":5,"time":3703,"open":3704,"high":3705,"low":3706,"close":1871},"2024-02-23",605.8,610.22,601.26,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":3712},"2024-02-22",605.89,609.98,600.08,600.35,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3717,"close":3718},"2024-02-21",581.39,591.34,578.06,589.23,{"symbol":5,"time":3720,"open":3721,"high":3722,"low":3723,"close":3724},"2024-02-20",600,607.98,589.59,595.34,{"symbol":5,"time":3726,"open":3727,"high":3728,"low":3729,"close":3730},"2024-02-16",603.1,618.77,596.95,613.5,{"symbol":5,"time":3732,"open":1960,"high":3733,"low":3734,"close":3735},"2024-02-15",646.56,601.35,608.96,{"symbol":5,"time":3737,"open":3738,"high":3739,"low":3740,"close":3741},"2024-02-14",613.74,631.45,606.99,629.64,{"symbol":5,"time":3743,"open":3744,"high":3745,"low":3746,"close":3747},"2024-02-13",590.52,613.34,588.04,603.91,{"symbol":5,"time":3749,"open":3750,"high":3751,"low":1936,"close":3752},"2024-02-12",639.52,641.01,617.07,{"symbol":5,"time":3754,"open":3755,"high":2687,"low":1946,"close":3756},"2024-02-09",635.03,646.63,{"symbol":5,"time":3758,"open":2212,"high":3759,"low":2212,"close":3760},"2024-02-08",629.45,628.69,{"symbol":5,"time":3762,"open":3373,"high":3763,"low":3764,"close":3765},"2024-02-07",615.39,597.59,609.85,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":3770,"close":3771},"2024-02-06",608.02,608.13,596.86,605.93,{"symbol":5,"time":3773,"open":2215,"high":3774,"low":3775,"close":3776},"2024-02-05",611.8,593.59,602.85,{"symbol":5,"time":3778,"open":3373,"high":3779,"low":3780,"close":3781},"2024-02-02",615.72,599.25,612.39,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3786,"close":3787},"2024-02-01",614.06,621.99,605.11,612.97,{"symbol":5,"time":3789,"open":3366,"high":3790,"low":3791,"close":1888},"2024-01-31",623.16,602.82,{"symbol":5,"time":3793,"open":3794,"high":3795,"low":3373,"close":3796},"2024-01-30",610.04,635.74,623.98,{"symbol":5,"time":3798,"open":3799,"high":3379,"low":3799,"close":3800},"2024-01-29",591.07,609.94,{"symbol":5,"time":3802,"open":3803,"high":3290,"low":3804,"close":3805},"2024-01-26",583.79,581.57,588.74,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":3810,"close":3811},"2024-01-25",592.15,596.51,578.34,585.73,{"symbol":5,"time":3813,"open":3267,"high":3814,"low":3815,"close":3816},"2024-01-24",599.65,585.19,585.7,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3821,"close":3822},"2024-01-23",592.3,595.22,583.06,590.97,{"symbol":5,"time":3824,"open":2036,"high":3825,"low":3826,"close":3827},"2024-01-22",598,582.74,590.25,{"symbol":5,"time":3829,"open":3830,"high":3831,"low":3832,"close":3833},"2024-01-19",579.39,582.67,570.8,581.4,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3839},"2024-01-18",571.42,574.83,561.56,573.91,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3844,"close":3845},"2024-01-17",560.66,565.15,546.48,564.09,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3850,"close":3851},"2024-01-16",555.84,565.64,553.34,565.62,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":3856,"close":3857},"2024-01-12",572.51,573.98,561,561.35,{"symbol":5,"time":3859,"open":3860,"high":3860,"low":3861,"close":3862},"2024-01-11",576.84,559.9,570.33,{"symbol":5,"time":3864,"open":3865,"high":3866,"low":3867,"close":3868},"2024-01-10",573.24,577.99,565.99,569.89,{"symbol":5,"time":3870,"open":3871,"high":3872,"low":3873,"close":1694},"2024-01-09",555.36,570.78,554.13,{"symbol":5,"time":3875,"open":3876,"high":3877,"low":3878,"close":3879},"2024-01-08",547.36,560.67,543.98,557.17,{"symbol":5,"time":3881,"open":3882,"high":3883,"low":3884,"close":3885},"2024-01-05",527.66,544.41,527,537.84,{"symbol":5,"time":3887,"open":3888,"high":3889,"low":3890,"close":3891},"2024-01-04",530.93,541.08,529.52,530.25,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":3896,"close":3897},"2024-01-03",538.81,545.28,528.62,533.27,{"symbol":5,"time":3899,"open":3900,"high":3901,"low":3902,"close":3903},"2024-01-02",572.94,574.09,540.28,547.86,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2023-12-29",587.8,592,580,580.54,{"symbol":5,"time":3911,"open":3912,"high":3913,"low":3914,"close":3915},"2023-12-28",585.54,593.53,579.93,589.05,{"symbol":5,"time":3917,"open":3918,"high":3919,"low":3920,"close":3921},"2023-12-27",585.88,588.87,581.67,585.36,{"symbol":5,"time":3923,"open":3924,"high":3925,"low":3926,"close":3927},"2023-12-26",580.1,586.29,575.92,584.56,{"symbol":5,"time":3929,"open":3930,"high":3931,"low":3932,"close":3933},"2023-12-22",578.31,584.25,573.74,579.9,{"symbol":5,"time":3935,"open":3936,"high":3937,"low":3938,"close":3930},"2023-12-21",573.93,580.53,570.63,{"symbol":5,"time":3940,"open":3941,"high":3942,"low":3943,"close":3944},"2023-12-20",561.36,576.9,558.81,564.71,{"symbol":5,"time":3946,"open":3947,"high":3948,"low":3949,"close":3950},"2023-12-19",562.68,574,562.42,567.35,{"symbol":5,"time":3952,"open":3953,"high":3954,"low":3955,"close":3956},"2023-12-18",555.23,566.15,553.81,563.67,{"symbol":5,"time":3958,"open":3953,"high":3959,"low":1776,"close":3960},"2023-12-15",565.74,557.72,{"symbol":5,"time":3962,"open":3963,"high":3964,"low":3965,"close":3966},"2023-12-14",540,556.43,539.91,553.35,{"symbol":5,"time":3968,"open":3884,"high":3969,"low":3970,"close":3971},"2023-12-13",537.01,518.75,533.79,{"symbol":5,"time":3973,"open":1470,"high":3974,"low":3975,"close":3976},"2023-12-12",528.76,505.25,527.24,{"symbol":5,"time":3978,"open":3979,"high":3980,"low":3981,"close":3982},"2023-12-11",500.06,507.86,497.99,501.7,{"symbol":5,"time":3984,"open":3985,"high":3986,"low":3987,"close":3988},"2023-12-08",488.46,506.7,485.78,502.04,{"symbol":5,"time":3990,"open":3991,"high":3992,"low":3993,"close":3994},"2023-12-07",495.74,497.13,490.1,492.04,{"symbol":5,"time":3996,"open":3997,"high":3998,"low":3999,"close":4000},"2023-12-06",503.11,508,497.57,497.79,{"symbol":5,"time":4002,"open":4003,"high":4004,"low":4005,"close":1399},"2023-12-05",502.35,507.91,496.96,{"symbol":5,"time":4007,"open":4008,"high":4009,"low":4010,"close":4011},"2023-12-04",512.01,517.31,506.38,506.99,{"symbol":5,"time":4013,"open":4014,"high":4015,"low":4016,"close":4017},"2023-12-01",494.45,517.46,492.2,516.97,{"symbol":5,"time":4019,"open":1504,"high":4020,"low":4021,"close":4022},"2023-11-30",508.29,488.26,493.93,{"symbol":5,"time":4024,"open":4025,"high":4026,"low":4025,"close":4027},"2023-11-29",482.01,499.15,496.52,{"symbol":5,"time":4029,"open":4030,"high":4031,"low":4030,"close":4032},"2023-11-28",462.55,476.89,475.59,{"symbol":5,"time":4034,"open":4035,"high":4036,"low":4037,"close":4038},"2023-11-27",466.64,472.89,465.25,465.42,{"symbol":5,"time":4040,"open":4041,"high":4042,"low":4043,"close":4044},"2023-11-24",466.11,468.15,462.79,467.75,{"symbol":5,"time":4046,"open":4047,"high":4047,"low":4048,"close":4049},"2023-11-22",476.22,467.01,467.69,{"symbol":5,"time":4051,"open":4052,"high":3044,"low":4053,"close":4054},"2023-11-21",466.8,465.99,471.6,{"symbol":5,"time":4056,"open":4057,"high":4058,"low":1320,"close":4059},"2023-11-20",470.55,481.77,475.46,{"symbol":5,"time":4061,"open":4062,"high":4063,"low":4064,"close":4065},"2023-11-17",464.5,469.86,459.63,468.62,{"symbol":5,"time":4067,"open":4068,"high":4069,"low":4070,"close":4071},"2023-11-16",468,472.31,462.03,465.67,{"symbol":5,"time":4073,"open":4074,"high":4075,"low":4076,"close":4077},"2023-11-15",457.02,469.89,456.5,468.32,{"symbol":5,"time":4079,"open":1362,"high":4080,"low":1362,"close":4081},"2023-11-14",457.62,455.3,{"symbol":5,"time":4083,"open":4084,"high":4085,"low":4086,"close":4087},"2023-11-13",428,436.48,425.07,431.73,{"symbol":5,"time":4089,"open":4090,"high":4091,"low":4090,"close":4092},"2023-11-10",413.95,429.57,428.92,{"symbol":5,"time":4094,"open":4095,"high":4095,"low":4096,"close":4097},"2023-11-09",465,413.07,415.12,{"symbol":5,"time":4099,"open":4100,"high":4101,"low":4102,"close":4103},"2023-11-08",437.36,444.98,435.21,442.15,{"symbol":5,"time":4105,"open":4106,"high":4107,"low":4108,"close":4109},"2023-11-07",429,446.86,427.35,437.89,{"symbol":5,"time":4111,"open":4112,"high":4112,"low":4113,"close":4114},"2023-11-06",427.56,414.54,420.5,{"symbol":5,"time":4116,"open":4117,"high":4118,"low":4119,"close":4120},"2023-11-03",418.87,422.91,408.62,422.89,{"symbol":5,"time":4122,"open":4123,"high":4124,"low":4125,"close":4126},"2023-11-02",433.2,435.59,415.78,421.74,{"symbol":5,"time":4128,"open":4129,"high":4130,"low":4131,"close":4132},"2023-11-01",422.06,425.64,409.5,421.12,{"symbol":5,"time":4134,"open":4135,"high":4136,"low":4137,"close":4138},"2023-10-31",420,426.16,414.25,423.77,{"symbol":5,"time":4140,"open":4141,"high":4142,"low":4143,"close":4144},"2023-10-30",421.17,421.44,411.22,415.64,{"symbol":5,"time":4146,"open":4147,"high":4148,"low":4149,"close":4150},"2023-10-27",417.72,422.16,410,416.27,{"symbol":5,"time":4152,"open":4153,"high":4154,"low":4155,"close":4156},"2023-10-26",417.75,422.42,407.23,410.93,{"symbol":5,"time":4158,"open":4159,"high":4160,"low":4161,"close":4162},"2023-10-25",429.03,429.5,411.19,411.69,{"symbol":5,"time":4164,"open":4165,"high":4166,"low":4167,"close":4168},"2023-10-24",433.17,437.83,423.58,433.5,{"symbol":5,"time":4170,"open":4171,"high":4172,"low":4173,"close":4174},"2023-10-23",426.49,437.23,424.04,431.02,{"symbol":5,"time":4176,"open":4177,"high":4177,"low":4178,"close":4179},"2023-10-20",444.4,425.2,429.07,{"symbol":5,"time":4181,"open":4182,"high":4183,"low":1364,"close":4184},"2023-10-19",451.98,452.75,444.83,{"symbol":5,"time":4186,"open":4187,"high":4188,"low":4189,"close":4190},"2023-10-18",458.32,465.05,442.82,445.4,{"symbol":5,"time":4192,"open":4193,"high":4194,"low":4193,"close":4195},"2023-10-17",457.66,474.98,468.74,{"symbol":5,"time":4197,"open":4187,"high":4198,"low":4199,"close":4200},"2023-10-16",471.83,456.38,469.16,{"symbol":5,"time":4202,"open":4203,"high":4204,"low":4205,"close":4206},"2023-10-13",464.06,466.61,451.61,456.27,{"symbol":5,"time":4208,"open":4209,"high":4210,"low":4211,"close":4212},"2023-10-12",457.05,463.64,448.52,456.39,{"symbol":5,"time":4214,"open":4215,"high":4216,"low":4217,"close":4218},"2023-10-11",450.02,464.2,445.86,455.45,{"symbol":5,"time":4220,"open":4221,"high":4222,"low":4223,"close":1425},"2023-10-10",487.54,500.3,467.3,{"symbol":5,"time":4225,"open":4226,"high":4227,"low":4226,"close":4228},"2023-10-09",477,491.63,487.98,{"symbol":5,"time":4230,"open":4231,"high":4232,"low":4233,"close":4234},"2023-10-06",459.23,485.51,454.32,483.18,{"symbol":5,"time":4236,"open":4237,"high":4238,"low":4239,"close":4240},"2023-10-05",474.44,476.33,457,464.94,{"symbol":5,"time":4242,"open":4243,"high":4244,"low":4245,"close":4246},"2023-10-04",468.55,478.05,463.25,476.82,{"symbol":5,"time":4248,"open":4249,"high":4249,"low":4250,"close":4251},"2023-10-03",490.01,457.53,465.94,{"symbol":5,"time":4253,"open":4254,"high":4255,"low":4256,"close":4257},"2023-10-02",492.12,505.29,491.49,495.4,{"symbol":5,"time":4259,"open":2930,"high":1511,"low":3177,"close":4260},"2023-09-29",492.5,{"symbol":5,"time":4262,"open":1333,"high":2902,"low":4263,"close":4264},"2023-09-28",476.98,491,{"symbol":5,"time":4266,"open":3150,"high":4267,"low":4268,"close":4269},"2023-09-27",489.02,470.89,483.37,{"symbol":5,"time":4271,"open":4272,"high":4273,"low":4041,"close":4274},"2023-09-26",478.78,481.67,468.24,{"symbol":5,"time":4276,"open":4277,"high":4278,"low":4279,"close":4280},"2023-09-25",479.47,487.32,478.32,483.24,{"symbol":5,"time":4282,"open":3115,"high":4283,"low":4284,"close":4285},"2023-09-22",487.58,478.57,482.39,{"symbol":5,"time":4287,"open":4288,"high":4289,"low":1333,"close":3147},"2023-09-21",498.27,499.25,[4291,4297,4302,4307,4312,4316,4321,4326,4331,4336,4341,4346,4351,4356,4360,4365,4370,4375,4380,4385,4390,4393,4398,4402,4407,4412,4417,4422,4427,4432,4437,4442,4447,4452,4457,4462,4467,4472,4477,4482,4487,4492,4497,4502,4507,4512,4517,4522,4527,4531,4536,4541,4546,4551,4555,4560,4564,4569,4574,4578,4581,4586,4591,4595,4600,4604,4609,4614,4618,4623,4628,4633,4637,4642,4647,4651,4656,4661,4665,4670,4675,4680,4684,4689,4694,4698,4702,4707,4712,4717,4721,4725,4730,4735,4739,4744,4749,4754,4759,4764,4769,4774,4779,4784,4789,4794,4799,4803,4808,4813,4818,4823,4828,4833,4838,4843,4848,4853,4858,4863,4868,4873,4878,4883,4888,4893,4898,4903,4908,4913,4918,4923,4928,4933,4938,4943,4948,4953,4958,4963,4968,4973,4978,4983,4987,4991,4995,5000,5005,5010,5015,5019,5024,5028,5033,5038,5043,5048,5053,5057,5061,5065,5070,5075,5080,5084,5089,5094,5097,5100,5105,5110,5114,5118,5120,5124,5128,5133,5136,5141,5146,5151,5156,5160,5165,5170,5174,5178,5182,5187,5192,5197,5201,5206,5210,5215,5220,5225,5230,5235,5238,5243,5248,5253,5258,5262,5267,5272,5276,5280,5284,5289,5292,5297,5302,5307,5311,5315,5317,5321,5325,5330,5334,5339,5343,5348,5353,5358,5361,5366,5371,5376,5381,5384,5389,5394,5399,5403,5408,5412,5416,5420,5425,5430,5435,5440,5445,5450,5455,5459,5463,5467,5472,5476,5480,5485,5490,5495,5500,5505,5510,5514,5519,5524,5529,5534,5538],{"symbol":4292,"time":26,"open":4293,"high":4294,"low":4295,"close":4296},"SPY",761.31,762,757.97,761.69,{"symbol":4292,"time":31,"open":4298,"high":4299,"low":4300,"close":4301},763.15,763.57,759.96,762.6,{"symbol":4292,"time":37,"open":4303,"high":4304,"low":4305,"close":4306},759.5,761.67,749.6,754.05,{"symbol":4292,"time":43,"open":4308,"high":4309,"low":4310,"close":4311},760.12,760.35,756.15,757.39,{"symbol":4292,"time":49,"open":4313,"high":4314,"low":4315,"close":2371},759,763.52,757.93,{"symbol":4292,"time":55,"open":4317,"high":4318,"low":4319,"close":4320},764.72,766.38,763.6,764.29,{"symbol":4292,"time":60,"open":4322,"high":4323,"low":4324,"close":4325},758.03,760.11,756.64,757.83,{"symbol":4292,"time":66,"open":4327,"high":4328,"low":4329,"close":4330},764.08,764.47,760.94,762.4,{"symbol":4292,"time":71,"open":4332,"high":4333,"low":4334,"close":4335},769.07,769.7,765.14,765.96,{"symbol":4292,"time":77,"open":4337,"high":4338,"low":4339,"close":4340},772.01,772.87,769,770.19,{"symbol":4292,"time":83,"open":4342,"high":4343,"low":4344,"close":4345},767.9,774.03,767.45,773.17,{"symbol":4292,"time":88,"open":4347,"high":4348,"low":4349,"close":4350},762.45,766.43,761.73,765.16,{"symbol":4292,"time":94,"open":4352,"high":4353,"low":4354,"close":4355},762.01,764.67,759.48,761.78,{"symbol":4292,"time":100,"open":4357,"high":4358,"low":4317,"close":4359},767.33,768,767.05,{"symbol":4292,"time":106,"open":4361,"high":4362,"low":4363,"close":4364},771.76,775.3,768.31,769.35,{"symbol":4292,"time":112,"open":4366,"high":4367,"low":4368,"close":4369},768.5,772.36,767.16,771.1,{"symbol":4292,"time":118,"open":4371,"high":4372,"low":4373,"close":4374},764.73,767.35,763.93,766.08,{"symbol":4292,"time":124,"open":4376,"high":4377,"low":4378,"close":4379},766.16,766.78,763.05,765.91,{"symbol":4292,"time":130,"open":4381,"high":4382,"low":4383,"close":4384},764.78,765.22,762.08,763.47,{"symbol":4292,"time":136,"open":4386,"high":4387,"low":4388,"close":4389},766.05,767.85,764.17,765.72,{"symbol":4292,"time":141,"open":4335,"high":4391,"low":4392,"close":4301},768.15,762.04,{"symbol":4292,"time":147,"open":4394,"high":4395,"low":4396,"close":4397},770.36,772.47,768.1,769.06,{"symbol":4292,"time":153,"open":4399,"high":4400,"low":4401,"close":4344},768.7,769.5,766.92,{"symbol":4292,"time":159,"open":4403,"high":4404,"low":4405,"close":4406},776.18,776.78,772.51,772.67,{"symbol":4292,"time":165,"open":4408,"high":4409,"low":4410,"close":4411},778.54,778.8,775.43,776.34,{"symbol":4292,"time":171,"open":4413,"high":4414,"low":4415,"close":4416},774.87,779.37,774.11,777.88,{"symbol":4292,"time":176,"open":4418,"high":4419,"low":4420,"close":4421},774.71,774.9,771.28,772.49,{"symbol":4292,"time":182,"open":4423,"high":4424,"low":4425,"close":4426},774.53,774.61,769.2,770.56,{"symbol":4292,"time":188,"open":4428,"high":4429,"low":4430,"close":4431},772.6,775.05,771.62,773.03,{"symbol":4292,"time":193,"open":4433,"high":4434,"low":4435,"close":4436},771.02,773.92,769.61,773.26,{"symbol":4292,"time":199,"open":4438,"high":4439,"low":4440,"close":4441},770.21,771.82,767.46,768.56,{"symbol":4292,"time":205,"open":4443,"high":4444,"low":4445,"close":4446},775.85,776.85,769.51,769.79,{"symbol":4292,"time":211,"open":4448,"high":4449,"low":4450,"close":4451},760.63,773.41,760.52,771.33,{"symbol":4292,"time":217,"open":4453,"high":4454,"low":4455,"close":4456},749.44,758.58,748.8,757.67,{"symbol":4292,"time":223,"open":4458,"high":4459,"low":4460,"close":4461},744.68,748.9,737.68,747.03,{"symbol":4292,"time":227,"open":4463,"high":4464,"low":4465,"close":4466},736.05,742.45,734.59,741.69,{"symbol":4292,"time":232,"open":4468,"high":4469,"low":4470,"close":4471},739.97,742.68,729.1,729.46,{"symbol":4292,"time":238,"open":4473,"high":4474,"low":4475,"close":4476},739.19,742.79,735.98,740.86,{"symbol":4292,"time":243,"open":4478,"high":4479,"low":4480,"close":4481},744.91,745.53,735.87,739.09,{"symbol":4292,"time":249,"open":4483,"high":4484,"low":4485,"close":4486},738.51,743.72,737.29,738.93,{"symbol":4292,"time":254,"open":4488,"high":4489,"low":4490,"close":4491},739.37,742.56,735.21,738.18,{"symbol":4292,"time":259,"open":4493,"high":4494,"low":4495,"close":4496},746.62,750.02,746.37,747.41,{"symbol":4292,"time":264,"open":4498,"high":4499,"low":4500,"close":4501},746.29,749.04,744.18,748.28,{"symbol":4292,"time":270,"open":4503,"high":4504,"low":4505,"close":4506},747.06,748.73,741.51,742.09,{"symbol":4292,"time":276,"open":4508,"high":4509,"low":4510,"close":4511},742.08,747.29,740.8,743.29,{"symbol":4292,"time":282,"open":4513,"high":4514,"low":4515,"close":4516},752.76,754.57,747.88,750.72,{"symbol":4292,"time":288,"open":4518,"high":4519,"low":4520,"close":4521},754.24,755.58,750.2,754.81,{"symbol":4292,"time":294,"open":4523,"high":4524,"low":4525,"close":4526},750.91,753.34,748.66,751.83,{"symbol":4292,"time":300,"open":4528,"high":4529,"low":2306,"close":4530},752.47,753.91,749.17,{"symbol":4292,"time":306,"open":4532,"high":4533,"low":4534,"close":4535},752.05,755.42,748.1,754.95,{"symbol":4292,"time":312,"open":4537,"high":4538,"low":4539,"close":4540},747.35,751.97,745.59,751.71,{"symbol":4292,"time":318,"open":4542,"high":4543,"low":4544,"close":4545},743.16,746.15,739.51,745.4,{"symbol":4292,"time":324,"open":4547,"high":4548,"low":4549,"close":4550},750.22,750.96,745.21,747.71,{"symbol":4292,"time":330,"open":4552,"high":4553,"low":4496,"close":4554},748.74,752.41,751.28,{"symbol":4292,"time":336,"open":4556,"high":4557,"low":4558,"close":4559},747.4,751.31,740.03,744.78,{"symbol":4292,"time":342,"open":4561,"high":4453,"low":4562,"close":4563},745,742.38,745.76,{"symbol":4292,"time":348,"open":4565,"high":4566,"low":4567,"close":4568},741.29,748.02,740.89,746.77,{"symbol":4292,"time":354,"open":4570,"high":4571,"low":4572,"close":4573},736.53,741.56,732.09,741,{"symbol":4292,"time":360,"open":4575,"high":4570,"low":4576,"close":4577},728.95,716.58,728.99,{"symbol":4292,"time":365,"open":4579,"high":4488,"low":4580,"close":2421},738.91,729.6,{"symbol":4292,"time":371,"open":4582,"high":4583,"low":4584,"close":4585},735.17,739.95,730.84,733.24,{"symbol":4292,"time":377,"open":4587,"high":4588,"low":4589,"close":4590},733.81,739.63,732.3,733.58,{"symbol":4292,"time":383,"open":4592,"high":4593,"low":4594,"close":2422},747.7,750.18,743.13,{"symbol":4292,"time":389,"open":4596,"high":4597,"low":4598,"close":4599},747.76,748.23,743.86,746.74,{"symbol":4292,"time":395,"open":4601,"high":2581,"low":4602,"close":4603},751.29,739.22,740.96,{"symbol":4292,"time":401,"open":4605,"high":4606,"low":4607,"close":4608},754.55,755.44,749.88,750.33,{"symbol":4292,"time":407,"open":4610,"high":4611,"low":4612,"close":4613},751.85,756.68,751.76,754.83,{"symbol":4292,"time":412,"open":4615,"high":4616,"low":2545,"close":4617},740.71,744.44,741.75,{"symbol":4292,"time":417,"open":4619,"high":4620,"low":4621,"close":4622},728.76,740,724.41,737.76,{"symbol":4292,"time":423,"open":4624,"high":4625,"low":4626,"close":4627},733.39,738.38,725.33,725.43,{"symbol":4292,"time":429,"open":4629,"high":4630,"low":4631,"close":4632},743.63,746.9,722.59,737.05,{"symbol":4292,"time":435,"open":4634,"high":4635,"low":4636,"close":4602},743.36,745.34,738.19,{"symbol":4292,"time":441,"open":4638,"high":4639,"low":4640,"close":4641},752.31,752.82,735.53,737.55,{"symbol":4292,"time":447,"open":4643,"high":4644,"low":4645,"close":4646},752.1,758.31,751.47,757.09,{"symbol":4292,"time":453,"open":4648,"high":4649,"low":4650,"close":4518},758.15,758.8,753.57,{"symbol":4292,"time":458,"open":4652,"high":4653,"low":4654,"close":4655},757.03,760.4,756.75,759.57,{"symbol":4292,"time":464,"open":4657,"high":4658,"low":4659,"close":4660},755.36,760.28,754.69,758.54,{"symbol":4292,"time":470,"open":4662,"high":4663,"low":4659,"close":4664},755.9,758.08,756.48,{"symbol":4292,"time":476,"open":4666,"high":4667,"low":4668,"close":4669},750.25,755.15,749.23,754.6,{"symbol":4292,"time":482,"open":4671,"high":4672,"low":4673,"close":4674},750.88,751.38,748.22,750.46,{"symbol":4292,"time":488,"open":4676,"high":4677,"low":4678,"close":4679},750.01,752.13,748.37,750.59,{"symbol":4292,"time":494,"open":4681,"high":4682,"low":2540,"close":4683},746.24,748.94,745.64,{"symbol":4292,"time":500,"open":4685,"high":4686,"low":4687,"close":4688},738.64,744.87,737.03,742.72,{"symbol":4292,"time":506,"open":4690,"high":4691,"low":4692,"close":4693},735.71,741.87,733.89,741.25,{"symbol":4292,"time":511,"open":2557,"high":4695,"low":4696,"close":4697},737.65,731.53,733.73,{"symbol":4292,"time":516,"open":4699,"high":4700,"low":4624,"close":4701},739.83,741.42,738.65,{"symbol":4292,"time":522,"open":4703,"high":4704,"low":4705,"close":4706},741.79,743.46,737.96,739.17,{"symbol":4292,"time":528,"open":4708,"high":4709,"low":4710,"close":4711},743.65,749.53,743.56,748.17,{"symbol":4292,"time":534,"open":4713,"high":4714,"low":4715,"close":4716},738.47,743.91,735.47,742.31,{"symbol":4292,"time":540,"open":4718,"high":4719,"low":4720,"close":4491},736.89,738.84,731.83,{"symbol":4292,"time":546,"open":4722,"high":4723,"low":4722,"close":4724},736.45,740.79,739.3,{"symbol":4292,"time":552,"open":4726,"high":4727,"low":4728,"close":4729},734.93,738.08,734.57,737.62,{"symbol":4292,"time":558,"open":4731,"high":4732,"low":4733,"close":4734},735.05,736.13,729.75,731.58,{"symbol":4292,"time":563,"open":4736,"high":4465,"low":4737,"close":4738},728.16,727.82,733.83,{"symbol":4292,"time":569,"open":4740,"high":4741,"low":4742,"close":4743},721.77,725.04,721.49,723.77,{"symbol":4292,"time":574,"open":4745,"high":4746,"low":4747,"close":4748},720.07,722.12,714.99,718.01,{"symbol":4292,"time":579,"open":4750,"high":4751,"low":4752,"close":4753},721.25,724.87,720.47,720.65,{"symbol":4292,"time":585,"open":4755,"high":4756,"low":4757,"close":4758},714.63,719.79,710.45,718.66,{"symbol":4292,"time":590,"open":4760,"high":4761,"low":4762,"close":4763},711,712.2,708.37,711.58,{"symbol":4292,"time":596,"open":4765,"high":4766,"low":4767,"close":4768},711.82,712.88,709.25,711.69,{"symbol":4292,"time":602,"open":4770,"high":4771,"low":4772,"close":4773},713.17,715.63,712.3,715.17,{"symbol":4292,"time":608,"open":4775,"high":4776,"low":4777,"close":4778},710.75,714.47,709.01,713.94,{"symbol":4292,"time":614,"open":4780,"high":4781,"low":4782,"close":4783},709.5,712.36,702.28,708.45,{"symbol":4292,"time":620,"open":4785,"high":4786,"low":4787,"close":4788},709.15,711.45,708.22,711.21,{"symbol":4292,"time":626,"open":4790,"high":4791,"low":4792,"close":4793},710.28,711.28,702.64,704.08,{"symbol":4292,"time":632,"open":4795,"high":4796,"low":4797,"close":4798},708.78,709.91,706.14,708.72,{"symbol":4292,"time":636,"open":4797,"high":4800,"low":4801,"close":4802},712.39,705.76,710.14,{"symbol":4292,"time":642,"open":4804,"high":4805,"low":4806,"close":4807},701.06,702.78,698.53,701.66,{"symbol":4292,"time":648,"open":4809,"high":4810,"low":4811,"close":4812},695.26,700.28,694.2,699.94,{"symbol":4292,"time":654,"open":4814,"high":4815,"low":4816,"close":4817},687.69,694.58,687.66,694.46,{"symbol":4292,"time":659,"open":4819,"high":4820,"low":4821,"close":4822},677.41,686.3,676.58,686.1,{"symbol":4292,"time":665,"open":4824,"high":4825,"low":4826,"close":4827},681.32,682.03,678.45,679.46,{"symbol":4292,"time":671,"open":4829,"high":4830,"low":4831,"close":4832},674.84,681.16,673.77,679.91,{"symbol":4292,"time":677,"open":4834,"high":4835,"low":4836,"close":4837},676.39,677.08,671.46,676.01,{"symbol":4292,"time":682,"open":4839,"high":4840,"low":4841,"close":4842},656.65,659.61,651.06,659.22,{"symbol":4292,"time":688,"open":4844,"high":4845,"low":4846,"close":4847},655.86,659.72,655.52,658.93,{"symbol":4292,"time":693,"open":4849,"high":4850,"low":4851,"close":4852},646.42,658.2,645.11,655.83,{"symbol":4292,"time":697,"open":4854,"high":4855,"low":4856,"close":4857},653.9,658.52,653,655.24,{"symbol":4292,"time":702,"open":4859,"high":4860,"low":4861,"close":4862},638.94,651.54,637.98,650.34,{"symbol":4292,"time":708,"open":4864,"high":4865,"low":4866,"close":4867},640.11,640.37,629.28,631.97,{"symbol":4292,"time":714,"open":4869,"high":4870,"low":4871,"close":4872},642.5,642.66,633.11,634.09,{"symbol":4292,"time":719,"open":4874,"high":4875,"low":4876,"close":4877},652.06,654.85,644.82,645.09,{"symbol":4292,"time":724,"open":4879,"high":4880,"low":4881,"close":4882},658.67,660.89,654.24,656.82,{"symbol":4292,"time":730,"open":4884,"high":4885,"low":4886,"close":4887},651.32,657.03,649.88,653.18,{"symbol":4292,"time":736,"open":4889,"high":4890,"low":4891,"close":4892},658.07,662.62,653.94,655.38,{"symbol":4292,"time":742,"open":4894,"high":4895,"low":4896,"close":4897},656.51,656.69,644.72,648.57,{"symbol":4292,"time":748,"open":4899,"high":4900,"low":4901,"close":4902},656.97,662.98,655.17,659.8,{"symbol":4292,"time":754,"open":4904,"high":4905,"low":4906,"close":4907},668.36,669.72,661.19,661.43,{"symbol":4292,"time":760,"open":4909,"high":4910,"low":4911,"close":4912},672.39,674.44,669.7,670.79,{"symbol":4292,"time":766,"open":4914,"high":4915,"low":4916,"close":4917},668.38,672.07,667.12,669.03,{"symbol":4292,"time":772,"open":4919,"high":4920,"low":4921,"close":4922},669.27,672.34,661.36,662.29,{"symbol":4292,"time":778,"open":4924,"high":4925,"low":4926,"close":4927},671.16,671.65,665.87,666.06,{"symbol":4292,"time":783,"open":4929,"high":4930,"low":4931,"close":4932},677.58,680.08,673.34,676.33,{"symbol":4292,"time":789,"open":4934,"high":4935,"low":4936,"close":4937},677.72,683.36,674.76,677.18,{"symbol":4292,"time":795,"open":4939,"high":4940,"low":4941,"close":4942},666.39,679.92,662.39,678.27,{"symbol":4292,"time":801,"open":4944,"high":4945,"low":4946,"close":4947},673.41,676.11,669.76,672.38,{"symbol":4292,"time":807,"open":4949,"high":4950,"low":4951,"close":4952},682.08,685.53,675.61,681.31,{"symbol":4292,"time":813,"open":4954,"high":4955,"low":4956,"close":4957},681.63,687.09,679.62,685.13,{"symbol":4292,"time":819,"open":4959,"high":4960,"low":4961,"close":4962},675.06,682.61,669.66,680.33,{"symbol":4292,"time":824,"open":4964,"high":4965,"low":4966,"close":4967},678.7,688.62,678.02,686.38,{"symbol":4292,"time":830,"open":4969,"high":4970,"low":4971,"close":4972},683.09,686.86,681.64,685.99,{"symbol":4292,"time":835,"open":4974,"high":4975,"low":4976,"close":4977},693.28,693.3,684.35,689.3,{"symbol":4292,"time":839,"open":4979,"high":4980,"low":4981,"close":4982},690.18,693.68,690.1,693.15,{"symbol":4292,"time":845,"open":4984,"high":4985,"low":2681,"close":4986},681.9,688.35,687.35,{"symbol":4292,"time":851,"open":4988,"high":2457,"low":4989,"close":4990},687.83,680.37,682.39,{"symbol":4292,"time":855,"open":4992,"high":4993,"low":4994,"close":2493},682.32,690.06,681.73,{"symbol":4292,"time":861,"open":4996,"high":4997,"low":4998,"close":4999},683.84,686.18,681.55,684.48,{"symbol":4292,"time":867,"open":5001,"high":5002,"low":5003,"close":5004},684.02,689.15,682.83,686.29,{"symbol":4292,"time":872,"open":5006,"high":5007,"low":5008,"close":5009},680.14,684.94,675.78,682.85,{"symbol":4292,"time":878,"open":5011,"high":5012,"low":5013,"close":5014},681.69,686.28,677.52,681.75,{"symbol":4292,"time":883,"open":5016,"high":5017,"low":4989,"close":5018},694.24,695.35,681.27,{"symbol":4292,"time":889,"open":5020,"high":5021,"low":5022,"close":5023},696.39,697.14,689.18,691.96,{"symbol":4292,"time":894,"open":5025,"high":5026,"low":5027,"close":2498},694.95,696.54,691.66,{"symbol":4292,"time":900,"open":5029,"high":5030,"low":5031,"close":5032},689.42,695.87,688.34,693.95,{"symbol":4292,"time":906,"open":5034,"high":5035,"low":5036,"close":5037},681.46,692.31,680.85,690.62,{"symbol":4292,"time":912,"open":5039,"high":5040,"low":5041,"close":5042},680.94,683.69,675.79,677.62,{"symbol":4292,"time":917,"open":5044,"high":5045,"low":5046,"close":5047},690.35,691.45,681.76,686.19,{"symbol":4292,"time":923,"open":5049,"high":5050,"low":5051,"close":5052},696.21,696.96,684.03,689.53,{"symbol":4292,"time":928,"open":5054,"high":5055,"low":5029,"close":5056},689.58,696.93,695.41,{"symbol":4292,"time":934,"open":5058,"high":5059,"low":2261,"close":5060},691.79,694.21,691.97,{"symbol":4292,"time":940,"open":5020,"high":5062,"low":5063,"close":5064},697.06,684.83,694.04,{"symbol":4292,"time":945,"open":5066,"high":5067,"low":5068,"close":5069},697.05,697.84,693.94,695.42,{"symbol":4292,"time":951,"open":5071,"high":5072,"low":5073,"close":5074},694.18,696.53,693.57,695.49,{"symbol":4292,"time":957,"open":5076,"high":5077,"low":5078,"close":5079},690.49,694.13,689.92,692.73,{"symbol":4292,"time":962,"open":2504,"high":5081,"low":5082,"close":5083},690.96,687.16,689.23,{"symbol":4292,"time":968,"open":5085,"high":5086,"low":5087,"close":5088},689.85,691.13,686.92,688.98,{"symbol":4292,"time":974,"open":5090,"high":5091,"low":5092,"close":5093},679.65,688.74,678.13,685.4,{"symbol":4292,"time":980,"open":5095,"high":5096,"low":2658,"close":4929},681.49,684.77,{"symbol":4292,"time":986,"open":5098,"high":5099,"low":4981,"close":5027},693.66,694.25,{"symbol":4292,"time":991,"open":5101,"high":5102,"low":5103,"close":5104},694.57,695.45,691.25,692.24,{"symbol":4292,"time":997,"open":5106,"high":5107,"low":5108,"close":5109},691,691.72,686.04,690.36,{"symbol":4292,"time":1003,"open":5074,"high":5111,"low":5112,"close":5113},696.09,691.35,693.77,{"symbol":4292,"time":1009,"open":5115,"high":5111,"low":5116,"close":5117},690.68,690.63,695.16,{"symbol":4292,"time":1015,"open":5116,"high":2647,"low":5022,"close":5119},694.07,{"symbol":4292,"time":1021,"open":5121,"high":5037,"low":5122,"close":5123},688.82,687.49,689.51,{"symbol":4292,"time":1027,"open":5125,"high":5126,"low":5127,"close":5054},692.19,693.96,689.32,{"symbol":4292,"time":1033,"open":5129,"high":5130,"low":5131,"close":5132},687.93,692.32,687.78,691.81,{"symbol":4292,"time":1038,"open":5134,"high":2493,"low":4967,"close":5135},686.54,687.72,{"symbol":4292,"time":1044,"open":5137,"high":5138,"low":5139,"close":5140},685.71,686.87,679.82,683.17,{"symbol":4292,"time":1050,"open":5142,"high":5143,"low":5144,"close":5145},687.14,687.36,681.71,681.92,{"symbol":4292,"time":1056,"open":5147,"high":5148,"low":5149,"close":5150},687.45,688.56,686.58,687.01,{"symbol":4292,"time":1062,"open":5152,"high":5153,"low":5154,"close":5155},687.54,689.2,686.07,687.85,{"symbol":4292,"time":1068,"open":5157,"high":5027,"low":5158,"close":5159},690.64,689.27,690.31,{"symbol":4292,"time":1074,"open":5161,"high":5162,"low":5163,"close":5164},687.95,690.83,687.8,690.38,{"symbol":4292,"time":1079,"open":5166,"high":5167,"low":5168,"close":5169},683.92,688.2,683.87,687.96,{"symbol":4292,"time":1084,"open":5171,"high":5172,"low":5173,"close":5063},683.94,685.36,680.59,{"symbol":4292,"time":1090,"open":5175,"high":5176,"low":5177,"close":5173},676.59,681.09,676.47,{"symbol":4292,"time":1096,"open":5179,"high":5180,"low":5181,"close":5177},677.6,680.74,674.9,{"symbol":4292,"time":1102,"open":5183,"high":5184,"low":5185,"close":5186},679.89,680.44,671.2,671.4,{"symbol":4292,"time":1108,"open":5188,"high":5189,"low":5190,"close":5191},679.23,681.08,674.98,678.87,{"symbol":4292,"time":1114,"open":5193,"high":5194,"low":5195,"close":5196},685.74,685.76,679.25,680.73,{"symbol":4292,"time":1120,"open":5198,"high":5199,"low":5200,"close":5046},688.17,688.88,679.17,{"symbol":4292,"time":1126,"open":5202,"high":5203,"low":5204,"close":5205},685.14,689.25,682.17,689.17,{"symbol":4292,"time":1132,"open":5207,"high":5208,"low":4952,"close":5209},682.56,688.97,687.57,{"symbol":4292,"time":1138,"open":5211,"high":5212,"low":5213,"close":5214},683.15,685.39,682.59,683.04,{"symbol":4292,"time":1142,"open":5216,"high":5217,"low":5218,"close":5219},686.59,686.64,681.57,683.63,{"symbol":4292,"time":1148,"open":5221,"high":5222,"low":5223,"close":5224},685.47,688.39,684.58,685.69,{"symbol":4292,"time":1154,"open":5226,"high":5227,"low":5228,"close":5229},685.3,685.37,681.34,684.39,{"symbol":4292,"time":1160,"open":5231,"high":5232,"low":5233,"close":5234},680.57,684.91,679.69,683.89,{"symbol":4292,"time":1166,"open":5145,"high":5236,"low":2254,"close":5237},683.82,681.53,{"symbol":4292,"time":1172,"open":5239,"high":5240,"low":5241,"close":5242},678.81,682.99,678.74,680.27,{"symbol":4292,"time":1177,"open":5244,"high":5245,"low":5246,"close":5247},680.86,683.67,680.5,683.39,{"symbol":4292,"time":1183,"open":5249,"high":5250,"low":5251,"close":5252},677.63,681.7,676.72,679.68,{"symbol":4292,"time":1189,"open":5254,"high":5255,"low":5256,"close":5257},668.63,676.21,664.48,675.02,{"symbol":4292,"time":1194,"open":5259,"high":5260,"low":2652,"close":5261},662.69,670.06,668.73,{"symbol":4292,"time":1200,"open":5263,"high":5264,"low":5265,"close":5266},655.05,664.55,650.85,659.03,{"symbol":4292,"time":1206,"open":5268,"high":5269,"low":5270,"close":5271},672.91,675.56,651.89,652.53,{"symbol":4292,"time":1212,"open":5273,"high":5274,"low":5275,"close":1991},660.78,667.34,658.75,{"symbol":4292,"time":1218,"open":5277,"high":5278,"low":4844,"close":5279},662.1,665.12,660.08,{"symbol":4292,"time":1223,"open":4911,"high":5281,"low":5282,"close":5283},673.71,662.17,665.67,{"symbol":4292,"time":1229,"open":5285,"high":5286,"low":5287,"close":5288},665.38,675.66,663.27,671.93,{"symbol":4292,"time":1235,"open":5246,"high":5244,"low":5290,"close":5291},670.52,672.04,{"symbol":4292,"time":1240,"open":5293,"high":5294,"low":5295,"close":5296},684.79,684.96,680.95,683.38,{"symbol":4292,"time":1245,"open":5298,"high":5299,"low":5300,"close":5301},679.95,683.57,678.73,683,{"symbol":4292,"time":1250,"open":5303,"high":5304,"low":5305,"close":5306},677.24,682.18,675.03,681.44,{"symbol":4292,"time":1255,"open":2660,"high":5308,"low":5309,"close":5310},671.08,661.21,670.97,{"symbol":4292,"time":1260,"open":5177,"high":5312,"low":5313,"close":5314},677.38,668.72,670.31,{"symbol":4292,"time":1265,"open":5190,"high":5244,"low":5316,"close":4929},674.17,{"symbol":4292,"time":1271,"open":4945,"high":5318,"low":5319,"close":5320},679.96,674.58,675.24,{"symbol":4292,"time":1277,"open":2487,"high":5322,"low":5323,"close":5324},685.8,679.94,683.34,{"symbol":4292,"time":1283,"open":5326,"high":5327,"low":5328,"close":5329},685.04,685.08,679.24,682.06,{"symbol":4292,"time":1289,"open":5331,"high":5332,"low":5333,"close":5333},683.9,685.94,679.83,{"symbol":4292,"time":1295,"open":5335,"high":5336,"low":5337,"close":5338},688.72,689.7,682.87,687.39,{"symbol":4292,"time":1301,"open":5340,"high":5341,"low":5063,"close":5342},687.05,688.91,687.06,{"symbol":4292,"time":1307,"open":5344,"high":5345,"low":5346,"close":5347},682.73,685.54,682.12,685.24,{"symbol":4292,"time":1313,"open":5349,"high":5350,"low":5351,"close":5352},676.46,678.47,675.65,677.25,{"symbol":4292,"time":1319,"open":5354,"high":5355,"low":5356,"close":5357},668.12,672.71,667.8,671.76,{"symbol":4292,"time":1325,"open":5359,"high":5359,"low":5360,"close":5356},672,663.3,{"symbol":4292,"time":1331,"open":5362,"high":5363,"low":5364,"close":5365},671.44,672.99,669.98,671.29,{"symbol":4292,"time":1337,"open":5367,"high":5368,"low":5369,"close":5370},667.32,672.21,667.27,671.3,{"symbol":4292,"time":1343,"open":5372,"high":5373,"low":5374,"close":5375},659.5,665.76,658.14,664.39,{"symbol":4292,"time":1349,"open":5377,"high":5378,"low":5379,"close":5380},666.82,668.71,657.11,660.64,{"symbol":4292,"time":1355,"open":5377,"high":5382,"low":4847,"close":5383},670.23,665.17,{"symbol":4292,"time":1361,"open":5385,"high":5386,"low":5387,"close":5388},657.17,665.83,653.17,662.23,{"symbol":4292,"time":1367,"open":5390,"high":5391,"low":5392,"close":5393},660.65,665.13,659.77,663.04,{"symbol":4292,"time":1373,"open":5395,"high":5396,"low":5397,"close":5398},672.13,673.95,652.84,653.02,{"symbol":4292,"time":1379,"open":5400,"high":5401,"low":5402,"close":4924},673.53,673.94,669.21,{"symbol":4292,"time":1385,"open":5404,"high":5405,"low":5406,"close":5407},670.25,673.21,669.42,673.11,{"symbol":4292,"time":1391,"open":5409,"high":5363,"low":5410,"close":5411},672.54,667.67,669.12,{"symbol":4292,"time":1397,"open":5413,"high":5414,"low":1965,"close":5415},671.62,672.51,671.61,{"symbol":4292,"time":1403,"open":5417,"high":5418,"low":5419,"close":5402},669.99,672.68,668.16,{"symbol":4292,"time":1409,"open":5421,"high":5422,"low":5423,"close":5424},670.45,670.57,666.78,669.22,{"symbol":4292,"time":1415,"open":5426,"high":5427,"low":5428,"close":5429},663.17,669.37,663.06,668.45,{"symbol":4292,"time":1421,"open":5431,"high":5432,"low":5433,"close":5434},662.93,666.65,661.61,666.18,{"symbol":4292,"time":1427,"open":5436,"high":5437,"low":5438,"close":5439},664.36,665.28,661.86,663.68,{"symbol":4292,"time":1433,"open":5441,"high":5442,"low":5443,"close":5444},659.51,662.37,657.88,661.82,{"symbol":4292,"time":1439,"open":5446,"high":5447,"low":5448,"close":5449},657.94,659.41,654.41,658.05,{"symbol":4292,"time":1445,"open":5451,"high":5452,"low":5453,"close":5454},664.51,664.61,659.67,661.1,{"symbol":4292,"time":1451,"open":5456,"high":5274,"low":5457,"close":5458},666.72,661.98,663.21,{"symbol":4292,"time":1457,"open":5460,"high":5461,"low":5282,"close":5462},662.2,667.29,666.84,{"symbol":4292,"time":1463,"open":5464,"high":5264,"low":5465,"close":5466},662.33,660.37,663.7,{"symbol":4292,"time":1469,"open":5468,"high":5469,"low":5470,"close":5471},661.89,664.89,660.27,662.26,{"symbol":4292,"time":1475,"open":3520,"high":5473,"low":5474,"close":5475},661.72,654.3,659.18,{"symbol":4292,"time":1481,"open":5477,"high":5478,"low":5479,"close":2687},661.47,661.78,659.21,{"symbol":4292,"time":1486,"open":5481,"high":5482,"low":5483,"close":5484},659.64,661.04,659.34,660.91,{"symbol":4292,"time":1491,"open":5486,"high":5487,"low":5488,"close":5489},657.6,659.11,656.9,657.41,{"symbol":4292,"time":1497,"open":5491,"high":5492,"low":5493,"close":5494},654.18,658.33,653.59,657.63,{"symbol":4292,"time":1503,"open":5496,"high":5497,"low":5498,"close":5499},653.62,654.55,650.63,652.21,{"symbol":4292,"time":1509,"open":5501,"high":5502,"low":5503,"close":5504},648.97,650.86,647.22,650.33,{"symbol":4292,"time":1514,"open":5506,"high":5507,"low":5508,"close":5509},648.62,649.84,647.23,648.83,{"symbol":4292,"time":1520,"open":5511,"high":5499,"low":5512,"close":5513},651.48,643.33,647.24,{"symbol":4292,"time":1525,"open":5515,"high":5516,"low":5517,"close":5518},644.42,649.15,643.51,649.12,{"symbol":4292,"time":1531,"open":5520,"high":5521,"low":5522,"close":5523},642.67,644.21,640.46,643.74,{"symbol":4292,"time":1537,"open":5525,"high":5526,"low":5527,"close":5528},637.5,640.49,634.92,640.27,{"symbol":4292,"time":1543,"open":5530,"high":5531,"low":5532,"close":5533},647.47,647.84,643.14,645.05,{"symbol":4292,"time":1549,"open":5513,"high":5535,"low":5536,"close":5537},649.48,645.34,648.92,{"symbol":4292,"time":1555,"open":5539,"high":5540,"low":5515,"close":3756},644.57,647.37,[5542,5547,5551,5554,5556,5559,5561,5563,5565,5566,5568,5569,5571,5573,5575,5578,5580,5581,5583,5585,5587,5589,5591,5593,5595,5597,5598,5600,5602,5604,5606,5607,5609,5611,5613,5615,5617,5619,5621,5622,5623,5625,5627,5629,5631,5633,5635,5637,5639,5641,5643,5644,5646,5648,5650,5652,5654,5656,5658,5660,5661,5662,5663,5665,5666,5668,5669,5671,5673,5675,5677,5678],{"time":26,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":5545,"datetime":5546},"False","BEARISH","BollingerBands","2026-09-18 00:00:00",{"time":49,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":5549,"datetime":5550},"BULLISH","ADX","2026-09-14 00:00:00",{"time":55,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":5552,"datetime":5553},"CCI","2026-09-11 00:00:00",{"time":66,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":5549,"datetime":5555},"2026-09-09 00:00:00",{"time":71,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":5557,"datetime":5558},"MACD","2026-09-08 00:00:00",{"time":112,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":5552,"datetime":5560},"2026-08-27 00:00:00",{"time":141,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":5557,"datetime":5562},"2026-08-20 00:00:00",{"time":199,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":5552,"datetime":5564},"2026-08-06 00:00:00",{"time":199,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":5557,"datetime":5564},{"time":243,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":5549,"datetime":5567},"2026-07-27 00:00:00",{"time":243,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":5557,"datetime":5567},{"time":249,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":5549,"datetime":5570},"2026-07-24 00:00:00",{"time":254,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":5557,"datetime":5572},"2026-07-23 00:00:00",{"time":264,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":19,"datetime":5574},"2026-07-21 00:00:00",{"time":294,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":5576,"datetime":5577},"RSI","2026-07-14 00:00:00",{"time":324,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":5552,"datetime":5579},"2026-07-07 00:00:00",{"time":324,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":5549,"datetime":5579},{"time":336,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":5549,"datetime":5582},"2026-07-02 00:00:00",{"time":348,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":5557,"datetime":5584},"2026-06-30 00:00:00",{"time":360,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":5576,"datetime":5586},"2026-06-26 00:00:00",{"time":401,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":5549,"datetime":5588},"2026-06-16 00:00:00",{"time":417,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":5552,"datetime":5590},"2026-06-11 00:00:00",{"time":423,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":5557,"datetime":5592},"2026-06-10 00:00:00",{"time":453,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":5549,"datetime":5594},"2026-06-03 00:00:00",{"time":464,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":5545,"datetime":5596},"2026-06-01 00:00:00",{"time":464,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":5552,"datetime":5596},{"time":494,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":5557,"datetime":5599},"2026-05-22 00:00:00",{"time":540,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":5549,"datetime":5601},"2026-05-12 00:00:00",{"time":546,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":5557,"datetime":5603},"2026-05-11 00:00:00",{"time":552,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":5545,"datetime":5605},"2026-05-08 00:00:00",{"time":552,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":5552,"datetime":5605},{"time":569,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":5576,"datetime":5608},"2026-05-05 00:00:00",{"time":574,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":5545,"datetime":5610},"2026-05-04 00:00:00",{"time":579,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":5552,"datetime":5612},"2026-05-01 00:00:00",{"time":596,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":5549,"datetime":5614},"2026-04-28 00:00:00",{"time":636,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":5557,"datetime":5616},"2026-04-17 00:00:00",{"time":708,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":5576,"datetime":5618},"2026-03-30 00:00:00",{"time":730,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":5545,"datetime":5620},"2026-03-24 00:00:00",{"time":730,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":5552,"datetime":5620},{"time":730,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":5557,"datetime":5620},{"time":736,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":5549,"datetime":5624},"2026-03-23 00:00:00",{"time":795,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":5576,"datetime":5626},"2026-03-09 00:00:00",{"time":807,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":5545,"datetime":5628},"2026-03-05 00:00:00",{"time":824,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":5552,"datetime":5630},"2026-03-02 00:00:00",{"time":835,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":5549,"datetime":5632},"2026-02-26 00:00:00",{"time":872,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":5557,"datetime":5634},"2026-02-17 00:00:00",{"time":962,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":5576,"datetime":5636},"2026-01-23 00:00:00",{"time":986,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":19,"datetime":5638},"2026-01-16 00:00:00",{"time":991,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":19,"datetime":5640},"2026-01-15 00:00:00",{"time":1015,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":5549,"datetime":5642},"2026-01-09 00:00:00",{"time":1015,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":5552,"datetime":5642},{"time":1021,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":5557,"datetime":5645},"2026-01-08 00:00:00",{"time":1027,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":5549,"datetime":5647},"2026-01-07 00:00:00",{"time":1044,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":5549,"datetime":5649},"2026-01-02 00:00:00",{"time":1120,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":5576,"datetime":5651},"2025-12-12 00:00:00",{"time":1126,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":5552,"datetime":5653},"2025-12-11 00:00:00",{"time":1142,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":5549,"datetime":5655},"2025-12-08 00:00:00",{"time":1172,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":5557,"datetime":5657},"2025-12-01 00:00:00",{"time":1260,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":5549,"datetime":5659},"2025-11-06 00:00:00",{"time":1260,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":5545,"datetime":5659},{"time":1260,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":5552,"datetime":5659},{"time":1260,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":5557,"datetime":5659},{"time":1283,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":5545,"datetime":5664},"2025-10-31 00:00:00",{"time":1283,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":5552,"datetime":5664},{"time":1331,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":5549,"datetime":5667},"2025-10-21 00:00:00",{"time":1331,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":5557,"datetime":5667},{"time":1343,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":19,"datetime":5670},"2025-10-17 00:00:00",{"time":1367,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":5576,"datetime":5672},"2025-10-13 00:00:00",{"time":1415,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":5552,"datetime":5674},"2025-10-01 00:00:00",{"time":1421,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":5549,"datetime":5676},"2025-09-30 00:00:00",{"time":1421,"symbol":5,"current_signal":5543,"signal_change":23,"signal_type":5544,"trading_system":5557,"datetime":5676},{"time":1445,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5548,"trading_system":19,"datetime":5679},"2025-09-24 00:00:00",[5681,5687,5692,5698,5703,5708,5714,5719,5724,5729,5735,5739,5744,5749,5754,5759,5764,5769,5774,5779,5784,5789,5794,5799,5804,5809,5814,5819,5824,5829,5835,5841,5846,5852,5858,5863,5869,5874,5880,5886,5892,5897,5903,5909,5914,5920,5926,5931,5937,5943,5949,5955,5961,5967],{"symbol":5,"form":5682,"filingdate":697,"primarydocument":5683,"accessionnumber":5684,"filing_url":5685,"sec_url":5686},"8-K","hubs-20260327.htm","0001193125-26-138021","https://www.sec.gov/Archives/edgar/data/1404655/000119312526138021/hubs-20260327.htm","https://www.sec.gov/Archives/edgar/data/1404655/000119312526138021/0001193125-26-138021-index.htm",{"symbol":5,"form":5682,"filingdate":783,"primarydocument":5688,"accessionnumber":5689,"filing_url":5690,"sec_url":5691},"hubs-20260311.htm","0001193125-26-102426","https://www.sec.gov/Archives/edgar/data/1404655/000119312526102426/hubs-20260311.htm","https://www.sec.gov/Archives/edgar/data/1404655/000119312526102426/0001193125-26-102426-index.htm",{"symbol":5,"form":5693,"filingdate":889,"primarydocument":5694,"accessionnumber":5695,"filing_url":5696,"sec_url":5697},"10-K","hubs-20251231.htm","0001193125-26-046646","https://www.sec.gov/Archives/edgar/data/1404655/000119312526046646/hubs-20251231.htm","https://www.sec.gov/Archives/edgar/data/1404655/000119312526046646/0001193125-26-046646-index.htm",{"symbol":5,"form":5682,"filingdate":889,"primarydocument":5699,"accessionnumber":5700,"filing_url":5701,"sec_url":5702},"hubs-20260211.htm","0001193125-26-046563","https://www.sec.gov/Archives/edgar/data/1404655/000119312526046563/hubs-20260211.htm","https://www.sec.gov/Archives/edgar/data/1404655/000119312526046563/0001193125-26-046563-index.htm",{"symbol":5,"form":5682,"filingdate":1265,"primarydocument":5704,"accessionnumber":5705,"filing_url":5706,"sec_url":5707},"hubs-20251103.htm","0001193125-25-267023","https://www.sec.gov/Archives/edgar/data/1404655/000119312525267023/hubs-20251103.htm","https://www.sec.gov/Archives/edgar/data/1404655/000119312525267023/0001193125-25-267023-index.htm",{"symbol":5,"form":5709,"filingdate":1265,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"10-Q","hubs-20250930.htm","0001193125-25-267056","https://www.sec.gov/Archives/edgar/data/1404655/000119312525267056/hubs-20250930.htm","https://www.sec.gov/Archives/edgar/data/1404655/000119312525267056/0001193125-25-267056-index.htm",{"symbol":5,"form":5682,"filingdate":1642,"primarydocument":5715,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"hubs-20250806.htm","0000950170-25-104127","https://www.sec.gov/Archives/edgar/data/1404655/000095017025104127/hubs-20250806.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017025104127/0000950170-25-104127-index.htm",{"symbol":5,"form":5709,"filingdate":1642,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"hubs-20250630.htm","0000950170-25-104104","https://www.sec.gov/Archives/edgar/data/1404655/000095017025104104/hubs-20250630.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017025104104/0000950170-25-104104-index.htm",{"symbol":5,"form":5682,"filingdate":1869,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"hubs-20250604.htm","0000950170-25-084424","https://www.sec.gov/Archives/edgar/data/1404655/000095017025084424/hubs-20250604.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017025084424/0000950170-25-084424-index.htm",{"symbol":5,"form":5730,"filingdate":1993,"primarydocument":5731,"accessionnumber":5732,"filing_url":5733,"sec_url":5734},"8-K/A","hubs-20250508.htm","0000950170-25-067551","https://www.sec.gov/Archives/edgar/data/1404655/000095017025067551/hubs-20250508.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017025067551/0000950170-25-067551-index.htm",{"symbol":5,"form":5682,"filingdate":1999,"primarydocument":5731,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"0000950170-25-066998","https://www.sec.gov/Archives/edgar/data/1404655/000095017025066998/hubs-20250508.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017025066998/0000950170-25-066998-index.htm",{"symbol":5,"form":5709,"filingdate":1999,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"hubs-20250331.htm","0000950170-25-067055","https://www.sec.gov/Archives/edgar/data/1404655/000095017025067055/hubs-20250331.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017025067055/0000950170-25-067055-index.htm",{"symbol":5,"form":5682,"filingdate":2102,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"hubs-20250410.htm","0000950170-25-053284","https://www.sec.gov/Archives/edgar/data/1404655/000095017025053284/hubs-20250410.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017025053284/0000950170-25-053284-index.htm",{"symbol":5,"form":5682,"filingdate":2332,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"hubs-20250212.htm","0000950170-25-018839","https://www.sec.gov/Archives/edgar/data/1404655/000095017025018839/hubs-20250212.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017025018839/0000950170-25-018839-index.htm",{"symbol":5,"form":5693,"filingdate":2332,"primarydocument":5755,"accessionnumber":5756,"filing_url":5757,"sec_url":5758},"hubs-20241231.htm","0000950170-25-018873","https://www.sec.gov/Archives/edgar/data/1404655/000095017025018873/hubs-20241231.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017025018873/0000950170-25-018873-index.htm",{"symbol":5,"form":5682,"filingdate":2590,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"hubs-20241205.htm","0000950170-24-133721","https://www.sec.gov/Archives/edgar/data/1404655/000095017024133721/hubs-20241205.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017024133721/0000950170-24-133721-index.htm",{"symbol":5,"form":5709,"filingdate":2704,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"hubs-20240930.htm","0000950170-24-122373","https://www.sec.gov/Archives/edgar/data/1404655/000095017024122373/hubs-20240930.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017024122373/0000950170-24-122373-index.htm",{"symbol":5,"form":5682,"filingdate":2704,"primarydocument":5770,"accessionnumber":5771,"filing_url":5772,"sec_url":5773},"hubs-20241106.htm","0000950170-24-122326","https://www.sec.gov/Archives/edgar/data/1404655/000095017024122326/hubs-20241106.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017024122326/0000950170-24-122326-index.htm",{"symbol":5,"form":5709,"filingdate":3058,"primarydocument":5775,"accessionnumber":5776,"filing_url":5777,"sec_url":5778},"hubs-20240630.htm","0000950170-24-092843","https://www.sec.gov/Archives/edgar/data/1404655/000095017024092843/hubs-20240630.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017024092843/0000950170-24-092843-index.htm",{"symbol":5,"form":5682,"filingdate":3058,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"hubs-20240807.htm","0000950170-24-092811","https://www.sec.gov/Archives/edgar/data/1404655/000095017024092811/hubs-20240807.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017024092811/0000950170-24-092811-index.htm",{"symbol":5,"form":5682,"filingdate":3260,"primarydocument":5785,"accessionnumber":5786,"filing_url":5787,"sec_url":5788},"hubs-20240611.htm","0000950170-24-073731","https://www.sec.gov/Archives/edgar/data/1404655/000095017024073731/hubs-20240611.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017024073731/0000950170-24-073731-index.htm",{"symbol":5,"form":5709,"filingdate":3398,"primarydocument":5790,"accessionnumber":5791,"filing_url":5792,"sec_url":5793},"hubs-20240331.htm","0000950170-24-057772","https://www.sec.gov/Archives/edgar/data/1404655/000095017024057772/hubs-20240331.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017024057772/0000950170-24-057772-index.htm",{"symbol":5,"form":5682,"filingdate":3408,"primarydocument":5795,"accessionnumber":5796,"filing_url":5797,"sec_url":5798},"hubs-20240508.htm","0000950170-24-055778","https://www.sec.gov/Archives/edgar/data/1404655/000095017024055778/hubs-20240508.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017024055778/0000950170-24-055778-index.htm",{"symbol":5,"form":5682,"filingdate":3437,"primarydocument":5800,"accessionnumber":5801,"filing_url":5802,"sec_url":5803},"hubs-20240429.htm","0000950170-24-051323","https://www.sec.gov/Archives/edgar/data/1404655/000095017024051323/hubs-20240429.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017024051323/0000950170-24-051323-index.htm",{"symbol":5,"form":5682,"filingdate":3737,"primarydocument":5805,"accessionnumber":5806,"filing_url":5807,"sec_url":5808},"hubs-20240214.htm","0000950170-24-015231","https://www.sec.gov/Archives/edgar/data/1404655/000095017024015231/hubs-20240214.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017024015231/0000950170-24-015231-index.htm",{"symbol":5,"form":5693,"filingdate":3737,"primarydocument":5810,"accessionnumber":5811,"filing_url":5812,"sec_url":5813},"hubs-20231231.htm","0000950170-24-015277","https://www.sec.gov/Archives/edgar/data/1404655/000095017024015277/hubs-20231231.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017024015277/0000950170-24-015277-index.htm",{"symbol":5,"form":5709,"filingdate":4099,"primarydocument":5815,"accessionnumber":5816,"filing_url":5817,"sec_url":5818},"hubs-20230930.htm","0000950170-23-061183","https://www.sec.gov/Archives/edgar/data/1404655/000095017023061183/hubs-20230930.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017023061183/0000950170-23-061183-index.htm",{"symbol":5,"form":5682,"filingdate":4099,"primarydocument":5820,"accessionnumber":5821,"filing_url":5822,"sec_url":5823},"hubs-20231108.htm","0000950170-23-061164","https://www.sec.gov/Archives/edgar/data/1404655/000095017023061164/hubs-20231108.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017023061164/0000950170-23-061164-index.htm",{"symbol":5,"form":5682,"filingdate":4128,"primarydocument":5825,"accessionnumber":5826,"filing_url":5827,"sec_url":5828},"hubs-20231101.htm","0000950170-23-057150","https://www.sec.gov/Archives/edgar/data/1404655/000095017023057150/hubs-20231101.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017023057150/0000950170-23-057150-index.htm",{"symbol":5,"form":5682,"filingdate":5830,"primarydocument":5831,"accessionnumber":5832,"filing_url":5833,"sec_url":5834},"2023-08-17","hubs-20230814.htm","0000950170-23-043248","https://www.sec.gov/Archives/edgar/data/1404655/000095017023043248/hubs-20230814.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017023043248/0000950170-23-043248-index.htm",{"symbol":5,"form":5709,"filingdate":5836,"primarydocument":5837,"accessionnumber":5838,"filing_url":5839,"sec_url":5840},"2023-08-02","hubs-20230630.htm","0000950170-23-037236","https://www.sec.gov/Archives/edgar/data/1404655/000095017023037236/hubs-20230630.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017023037236/0000950170-23-037236-index.htm",{"symbol":5,"form":5682,"filingdate":5836,"primarydocument":5842,"accessionnumber":5843,"filing_url":5844,"sec_url":5845},"hubs-20230802.htm","0000950170-23-037188","https://www.sec.gov/Archives/edgar/data/1404655/000095017023037188/hubs-20230802.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017023037188/0000950170-23-037188-index.htm",{"symbol":5,"form":5682,"filingdate":5847,"primarydocument":5848,"accessionnumber":5849,"filing_url":5850,"sec_url":5851},"2023-06-12","hubs-20230606.htm","0000950170-23-027491","https://www.sec.gov/Archives/edgar/data/1404655/000095017023027491/hubs-20230606.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017023027491/0000950170-23-027491-index.htm",{"symbol":5,"form":5709,"filingdate":5853,"primarydocument":5854,"accessionnumber":5855,"filing_url":5856,"sec_url":5857},"2023-05-03","hubs-20230331.htm","0000950170-23-017259","https://www.sec.gov/Archives/edgar/data/1404655/000095017023017259/hubs-20230331.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017023017259/0000950170-23-017259-index.htm",{"symbol":5,"form":5682,"filingdate":5853,"primarydocument":5859,"accessionnumber":5860,"filing_url":5861,"sec_url":5862},"hubs-20230503.htm","0000950170-23-017202","https://www.sec.gov/Archives/edgar/data/1404655/000095017023017202/hubs-20230503.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017023017202/0000950170-23-017202-index.htm",{"symbol":5,"form":5693,"filingdate":5864,"primarydocument":5865,"accessionnumber":5866,"filing_url":5867,"sec_url":5868},"2023-02-16","hubs-20221231.htm","0000950170-23-003077","https://www.sec.gov/Archives/edgar/data/1404655/000095017023003077/hubs-20221231.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017023003077/0000950170-23-003077-index.htm",{"symbol":5,"form":5682,"filingdate":5864,"primarydocument":5870,"accessionnumber":5871,"filing_url":5872,"sec_url":5873},"hubs-20230216.htm","0000950170-23-003058","https://www.sec.gov/Archives/edgar/data/1404655/000095017023003058/hubs-20230216.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017023003058/0000950170-23-003058-index.htm",{"symbol":5,"form":5682,"filingdate":5875,"primarydocument":5876,"accessionnumber":5877,"filing_url":5878,"sec_url":5879},"2023-01-31","d417597d8k.htm","0001193125-23-019779","https://www.sec.gov/Archives/edgar/data/1404655/000119312523019779/d417597d8k.htm","https://www.sec.gov/Archives/edgar/data/1404655/000119312523019779/0001193125-23-019779-index.htm",{"symbol":5,"form":5682,"filingdate":5881,"primarydocument":5882,"accessionnumber":5883,"filing_url":5884,"sec_url":5885},"2023-01-27","hubs-20230125.htm","0000950170-23-001309","https://www.sec.gov/Archives/edgar/data/1404655/000095017023001309/hubs-20230125.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017023001309/0000950170-23-001309-index.htm",{"symbol":5,"form":5682,"filingdate":5887,"primarydocument":5888,"accessionnumber":5889,"filing_url":5890,"sec_url":5891},"2022-11-02","hubs-20221102.htm","0000950170-22-021258","https://www.sec.gov/Archives/edgar/data/1404655/000095017022021258/hubs-20221102.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017022021258/0000950170-22-021258-index.htm",{"symbol":5,"form":5709,"filingdate":5887,"primarydocument":5893,"accessionnumber":5894,"filing_url":5895,"sec_url":5896},"hubs-20220930.htm","0000950170-22-021289","https://www.sec.gov/Archives/edgar/data/1404655/000095017022021289/hubs-20220930.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017022021289/0000950170-22-021289-index.htm",{"symbol":5,"form":5682,"filingdate":5898,"primarydocument":5899,"accessionnumber":5900,"filing_url":5901,"sec_url":5902},"2022-08-18","hubs-20220815.htm","0000950170-22-017594","https://www.sec.gov/Archives/edgar/data/1404655/000095017022017594/hubs-20220815.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017022017594/0000950170-22-017594-index.htm",{"symbol":5,"form":5682,"filingdate":5904,"primarydocument":5905,"accessionnumber":5906,"filing_url":5907,"sec_url":5908},"2022-08-04","hubs-20220804.htm","0000950170-22-014829","https://www.sec.gov/Archives/edgar/data/1404655/000095017022014829/hubs-20220804.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017022014829/0000950170-22-014829-index.htm",{"symbol":5,"form":5709,"filingdate":5904,"primarydocument":5910,"accessionnumber":5911,"filing_url":5912,"sec_url":5913},"hubs-20220630.htm","0000950170-22-014846","https://www.sec.gov/Archives/edgar/data/1404655/000095017022014846/hubs-20220630.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017022014846/0000950170-22-014846-index.htm",{"symbol":5,"form":5682,"filingdate":5915,"primarydocument":5916,"accessionnumber":5917,"filing_url":5918,"sec_url":5919},"2022-06-09","hubs-20220607.htm","0000950170-22-011391","https://www.sec.gov/Archives/edgar/data/1404655/000095017022011391/hubs-20220607.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017022011391/0000950170-22-011391-index.htm",{"symbol":5,"form":5682,"filingdate":5921,"primarydocument":5922,"accessionnumber":5923,"filing_url":5924,"sec_url":5925},"2022-05-05","hubs-20220505.htm","0000950170-22-007891","https://www.sec.gov/Archives/edgar/data/1404655/000095017022007891/hubs-20220505.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017022007891/0000950170-22-007891-index.htm",{"symbol":5,"form":5709,"filingdate":5921,"primarydocument":5927,"accessionnumber":5928,"filing_url":5929,"sec_url":5930},"hubs-20220331.htm","0000950170-22-007919","https://www.sec.gov/Archives/edgar/data/1404655/000095017022007919/hubs-20220331.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017022007919/0000950170-22-007919-index.htm",{"symbol":5,"form":5682,"filingdate":5932,"primarydocument":5933,"accessionnumber":5934,"filing_url":5935,"sec_url":5936},"2022-04-14","hubs-20220413.htm","0000950170-22-005701","https://www.sec.gov/Archives/edgar/data/1404655/000095017022005701/hubs-20220413.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017022005701/0000950170-22-005701-index.htm",{"symbol":5,"form":5682,"filingdate":5938,"primarydocument":5939,"accessionnumber":5940,"filing_url":5941,"sec_url":5942},"2022-03-24","hubs-20220321.htm","0000950170-22-004479","https://www.sec.gov/Archives/edgar/data/1404655/000095017022004479/hubs-20220321.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017022004479/0000950170-22-004479-index.htm",{"symbol":5,"form":5693,"filingdate":5944,"primarydocument":5945,"accessionnumber":5946,"filing_url":5947,"sec_url":5948},"2022-02-14","hubs-20211231.htm","0000950170-22-001221","https://www.sec.gov/Archives/edgar/data/1404655/000095017022001221/hubs-20211231.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017022001221/0000950170-22-001221-index.htm",{"symbol":5,"form":5682,"filingdate":5950,"primarydocument":5951,"accessionnumber":5952,"filing_url":5953,"sec_url":5954},"2022-02-10","hubs-20220210.htm","0000950170-22-001083","https://www.sec.gov/Archives/edgar/data/1404655/000095017022001083/hubs-20220210.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017022001083/0000950170-22-001083-index.htm",{"symbol":5,"form":5682,"filingdate":5956,"primarydocument":5957,"accessionnumber":5958,"filing_url":5959,"sec_url":5960},"2022-01-27","hubs-20220126.htm","0000950170-22-000528","https://www.sec.gov/Archives/edgar/data/1404655/000095017022000528/hubs-20220126.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017022000528/0000950170-22-000528-index.htm",{"symbol":5,"form":5682,"filingdate":5962,"primarydocument":5963,"accessionnumber":5964,"filing_url":5965,"sec_url":5966},"2021-11-03","hubs-20211103.htm","0000950170-21-002829","https://www.sec.gov/Archives/edgar/data/1404655/000095017021002829/hubs-20211103.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017021002829/0000950170-21-002829-index.htm",{"symbol":5,"form":5709,"filingdate":5962,"primarydocument":5968,"accessionnumber":5969,"filing_url":5970,"sec_url":5971},"hubs-20210930.htm","0000950170-21-002844","https://www.sec.gov/Archives/edgar/data/1404655/000095017021002844/hubs-20210930.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017021002844/0000950170-21-002844-index.htm",[5973,5997,6011,6025,6035,6047,6057,6070,6082,6101,6114,6128,6136,6146,6157,6167,6175,6185,6195,6205],{"symbol":5,"accessionnumber":5974,"filingdate":205,"sec_url":5975,"tags":5976,"headline":5982,"summary":5983,"sector":9,"industry":5984,"date_processed":5985,"impact_score":5986,"exhibits":5987,"isLocked":5996},"0001193125-26-335148","https://www.sec.gov/Archives/edgar/data/1404655/000119312526335148/0001193125-26-335148-index.htm",{"events":5977},[5978,5979,5980,5981],"Earnings Beat","New Major Contract","Board Member Appointed","Share Repurchase Program Announced","HubSpot Reports Strong Q2 2026 Financial Results and Announces New Director and Share Repurchase Program","HubSpot, Inc. reported strong financial results for Q2 2026, with total revenue growing 20% on an as-reported basis and 17% in constant currency to $911.7 million. The company achieved GAAP operating income of $43.3 million and non-GAAP operating income of $185.3 million. GAAP net income was $43.3 million, or $0.86 per share, compared to a GAAP net loss of $3.3 million, or $0.06 per share, in the prior year. Non-GAAP net income was $164.8 million, or $3.26 per share. The company also announced the appointment of Gerald (Jerry) Dischler as a new Class I director and authorized a share repurchase program of up to $1.0 billion. HubSpot provided guidance for the third quarter and full year 2026, expecting total revenue to be in the range of $3.678 billion to $3.686 billion for the full year.","Services-Prepackaged Software","2026-08-05 20:16:01","MEDIUM",[5988,5992],{"exhibit_number":5989,"htm_reference":5990,"full_url":5991},"EX-99.1","hubs-ex99_1.htm","https://www.sec.gov/Archives/edgar/data/1404655/000119312526335148/hubs-ex99_1.htm",{"exhibit_number":5993,"htm_reference":5994,"full_url":5995},"EX-99.2","hubs-ex99_2.htm","https://www.sec.gov/Archives/edgar/data/1404655/000119312526335148/hubs-ex99_2.htm",false,{"symbol":5,"accessionnumber":5998,"filingdate":401,"sec_url":5999,"tags":6000,"headline":6003,"summary":6004,"sector":9,"industry":5984,"date_processed":6005,"impact_score":5986,"exhibits":6006,"isLocked":5996},"0001193125-26-272643","https://www.sec.gov/Archives/edgar/data/1404655/000119312526272643/0001193125-26-272643-index.htm",{"events":6001},[6002,5981],"Stock Plan Modification","HubSpot 2024 Stock Option Plan Amendment Approved by Stockholders","At the 2026 Annual Meeting of Stockholders, HubSpot, Inc.'s stockholders approved Amendment No. 1 to the Company's 2024 Stock Option and Incentive Plan, which increased the number of shares reserved for issuance under the 2024 Plan by 2,300,000 shares. The amendment was approved with a significant majority of votes.","2026-06-16 20:23:40",[6007],{"exhibit_number":6008,"htm_reference":6009,"full_url":6010},"EX-10.1","hubs-ex10_1.htm","https://www.sec.gov/Archives/edgar/data/1404655/000119312526272643/hubs-ex10_1.htm",{"symbol":5,"accessionnumber":6012,"filingdate":558,"sec_url":6013,"tags":6014,"headline":6018,"summary":6019,"sector":9,"industry":5984,"date_processed":6020,"impact_score":6021,"exhibits":6022,"isLocked":5996},"0001193125-26-211923","https://www.sec.gov/Archives/edgar/data/1404655/000119312526211923/0001193125-26-211923-index.htm",{"events":6015},[5978,6016,6017],"General Statement","Raised Guidance","HubSpot Reports Strong Q1 2026 Financial Results","HubSpot, Inc. announced its financial results for Q1 2026, showing a 23% increase in total revenue on an as-reported basis and 18% in constant currency compared to Q1 2025. The company reported GAAP operating income of $27.9 million and non-GAAP operating income of $156.8 million. GAAP net income was $32.6 million, or $0.62 per share, while non-GAAP net income was $143.0 million, or $2.73 per share. The company also provided guidance for Q2 2026 and the full year 2026, expecting continued revenue growth and profitability.","2026-05-07 20:13:44","HIGH",[6023],{"exhibit_number":5989,"htm_reference":5990,"full_url":6024},"https://www.sec.gov/Archives/edgar/data/1404655/000119312526211923/hubs-ex99_1.htm",{"symbol":5,"accessionnumber":5684,"filingdate":697,"sec_url":5686,"tags":6026,"headline":6029,"summary":6030,"sector":9,"industry":5984,"date_processed":6031,"impact_score":5986,"exhibits":6032,"isLocked":5996},{"events":6027},[5980,6028],"Director Elections Results","HubSpot Appoints Mike Berry to Board of Directors","On April 1, 2026, HubSpot, Inc. announced the appointment of Mike Berry, former CFO of MongoDB, to its Board of Directors. Berry's appointment follows the resignation of Ron Gill, effective June 30, 2026. Berry's extensive experience in finance and technology is expected to support HubSpot's global scaling efforts and enhance its financial discipline.","2026-04-01 20:30:55",[6033],{"exhibit_number":5989,"htm_reference":5990,"full_url":6034},"https://www.sec.gov/Archives/edgar/data/1404655/000119312526138021/hubs-ex99_1.htm",{"symbol":5,"accessionnumber":5689,"filingdate":783,"sec_url":5691,"tags":6036,"headline":6039,"summary":6040,"sector":9,"industry":5984,"date_processed":6041,"impact_score":5986,"exhibits":6042,"isLocked":5996},{"events":6037},[6038],"Bylaw Amendment","HubSpot, Inc. Amends By-laws to Designate Exclusive Forum for Securities Complaints","On March 11, 2026, HubSpot, Inc.'s Board of Directors approved an amendment to the Company's sixth amended and restated by-laws to designate federal district courts in the United States as the exclusive forum for resolving any complaint asserting a cause of action arising under the Securities Act of 1933, as amended, the Securities Exchange Act of 1934, as amended, or the respective rules and regulations promulgated thereunder, unless the Company consents in writing to the selection of an alternative forum. This amendment was made in response to recent amendments to the Generate Corporation Law of the State of Delaware regarding such forum selection provisions.","2026-03-11 21:18:20",[6043],{"exhibit_number":6044,"htm_reference":6045,"full_url":6046},"EX-3.1","hubs-ex3_1.htm","https://www.sec.gov/Archives/edgar/data/1404655/000119312526102426/hubs-ex3_1.htm",{"symbol":5,"accessionnumber":5700,"filingdate":889,"sec_url":5702,"tags":6048,"headline":6051,"summary":6052,"sector":9,"industry":5984,"date_processed":6053,"impact_score":5986,"exhibits":6054,"isLocked":5996},{"events":6049},[5978,6016,5981,6050],"Non-Compliance Notice","HubSpot Reports Strong Q4 and Full Year 2025 Results","On February 11, 2026, HubSpot, Inc. announced its financial results for the fourth quarter and full year ended December 31, 2025. The company reported Q4'25 revenue of $846.7 million, up 20% on an as-reported basis and 18% in constant currency, and full-year 2025 revenue of $3.13 billion, up 19% on an as-reported basis and 18% in constant currency. Non-GAAP net income for Q4'25 was $162.5 million, or $3.10 per basic and $3.09 per diluted share, and for full-year 2025 was $516.0 million, or $9.84 per basic and $9.70 per diluted share. Additionally, the company's Board of Directors authorized a share repurchase program for up to $1.0 billion over 24 months, beginning on February 7, 2026.","2026-02-11 21:10:59",[6055],{"exhibit_number":5989,"htm_reference":5990,"full_url":6056},"https://www.sec.gov/Archives/edgar/data/1404655/000119312526046563/hubs-ex99_1.htm",{"symbol":5,"accessionnumber":5705,"filingdate":1265,"sec_url":5707,"tags":6058,"headline":6062,"summary":6063,"sector":9,"industry":5984,"date_processed":6064,"impact_score":6021,"exhibits":6065,"isLocked":5996},{"2.02":6059,"5.02":6060},[5978],[6061],"New CEO Appointed","HubSpot Reports Strong Q3 2025 Results and Appoints Clara Shih to Board","HubSpot, Inc. reported strong financial results for Q3 2025, with total revenue of $809.5 million, a 21% increase year-over-year. The company also announced its net income of $16.5 million, or $0.31 per share, and non-GAAP net income of $140.3 million, or $2.67 per share. Additionally, HubSpot appointed Clara Shih as a Class III director, effective November 3, 2025.","2025-11-05 21:21:43",[6066,6068],{"exhibit_number":5989,"htm_reference":5990,"full_url":6067},"https://www.sec.gov/Archives/edgar/data/1404655/000119312525267023/hubs-ex99_1.htm",{"exhibit_number":5993,"htm_reference":5994,"full_url":6069},"https://www.sec.gov/Archives/edgar/data/1404655/000119312525267023/hubs-ex99_2.htm",{"symbol":5,"accessionnumber":5716,"filingdate":1642,"sec_url":5718,"tags":6071,"headline":6075,"summary":6076,"sector":9,"industry":5984,"date_processed":6077,"impact_score":6078,"exhibits":6079,"isLocked":5996},{"2.02":6072,"9.01":6073},[6016],[6074],"No viable tag","HubSpot Announces Q2 2025 Financial Results","HubSpot, Inc. reported its financial results for the second quarter ended June 30, 2025. The company posted total revenue of $760.9 million, a 19% increase on an as-reported basis and 18% in constant currency compared to Q2 2024. Non-GAAP net income was $117.3 million, or $2.23 per basic and $2.19 per diluted share. The company also provided guidance for the third quarter and full year 2025.","2025-08-21 23:53:12","LOW",[6080],{"exhibit_number":5989,"htm_reference":5990,"full_url":6081},"https://www.sec.gov/Archives/edgar/data/1404655/000095017025104127/hubs-ex99_1.htm",{"symbol":5,"accessionnumber":5726,"filingdate":1869,"sec_url":5728,"tags":6083,"headline":6091,"summary":6092,"sector":9,"industry":5984,"date_processed":6093,"impact_score":5986,"exhibits":6094,"isLocked":5996},{"5.03":6084,"5.07":6086,"9.01":6089},[6085,6038],"Articles of Incorporation Amendment",[6028,6087,6088],"Equity Plan Approved","Say-on-Pay Approved",[6090],"Exhibits Furnished","HubSpot declassifies Board and eliminates supermajority voting","On June 4, 2025, HubSpot, Inc.'s stockholders approved amendments to the company's Certificate of Incorporation and Bylaws, resulting in the declassification of the Board and the elimination of supermajority voting provisions. The amendments were effective upon filing with the Delaware Secretary of State. The Annual Meeting also saw the election of directors and ratification of the appointment of PricewaterhouseCoopers LLP as the independent auditors. A non-binding advisory vote on executive compensation and a stockholder proposal for a simple majority vote were also approved.","2025-08-22 15:26:14",[6095,6097],{"exhibit_number":6044,"htm_reference":6045,"full_url":6096},"https://www.sec.gov/Archives/edgar/data/1404655/000095017025084424/hubs-ex3_1.htm",{"exhibit_number":6098,"htm_reference":6099,"full_url":6100},"EX-3.2","hubs-ex3_2.htm","https://www.sec.gov/Archives/edgar/data/1404655/000095017025084424/hubs-ex3_2.htm",{"symbol":5,"accessionnumber":5732,"filingdate":1993,"sec_url":5734,"tags":6102,"headline":6108,"summary":6109,"sector":9,"industry":5984,"date_processed":6110,"impact_score":6021,"exhibits":6111,"isLocked":5996},{"2.02":6103,"5.02":6104,"8.01":6106,"9.01":6107},[6016],[6105,6061],"CEO Resignation",[5981],[6074],"HubSpot Announces Q1 2025 Financial Results and Management Changes","HubSpot, Inc. reported its financial results for Q1 2025, showing a 16% increase in total revenue to $714.1 million. Despite this growth, the company reported a GAAP net loss of $21.8 million for the quarter. On May 6, 2025, Brian Halligan resigned as Executive Chairperson and transitioned to a non-executive director role, while Lorrie Norrington assumed the role of Chairperson. Additionally, the company authorized a share repurchase program of up to $500 million. Non-GAAP metrics also showed an increase in operating income and net income compared to the prior year.","2025-08-22 21:57:23",[6112],{"exhibit_number":5989,"htm_reference":5990,"full_url":6113},"https://www.sec.gov/Archives/edgar/data/1404655/000095017025067551/hubs-ex99_1.htm",{"symbol":5,"accessionnumber":5736,"filingdate":1999,"sec_url":5738,"tags":6115,"headline":6122,"summary":6123,"sector":9,"industry":5984,"date_processed":6124,"impact_score":5986,"exhibits":6125,"isLocked":5996},{"2.02":6116,"5.02":6117,"8.01":6120,"9.01":6121},[5978,6016],[6118,6119],"Executive Compensation Detail","Executive Employment Agreement",[5981],[6074],"HubSpot Reports Q1 2025 Results and Board Changes","HubSpot, Inc. reported Q1 2025 financial results with total revenue of $714.1 million, up 16% on an as-reported basis, and a GAAP net loss of $21.8 million. Non-GAAP net income was $95.9 million. The company also announced a $500 million share repurchase program and key leadership changes including Brian Halligan's transition to a non-executive director and Lorrie Harrington's new role as Chairperson of the Board.","2025-08-22 22:24:47",[6126],{"exhibit_number":5989,"htm_reference":5990,"full_url":6127},"https://www.sec.gov/Archives/edgar/data/1404655/000095017025066998/hubs-ex99_1.htm",{"symbol":5,"accessionnumber":5746,"filingdate":2102,"sec_url":5748,"tags":6129,"headline":6132,"summary":6133,"sector":9,"industry":5984,"date_processed":6134,"impact_score":6021,"exhibits":6135,"isLocked":5996},{"5.02":6130,"9.01":6131},[6105],[6090],"HubSpot Adopts Executive Severance Plan","On April 10, 2025, HubSpot, Inc.'s Board of Directors approved an Executive Severance Plan, which provides severance payments and benefits to the CEO and other named executive officers under specific termination conditions. The plan includes financial benefits and accelerated vesting of equity awards, subject to the execution of a separation agreement and release.","2025-08-23 16:12:37",[],{"symbol":5,"accessionnumber":5751,"filingdate":2332,"sec_url":5753,"tags":6137,"headline":6140,"summary":6141,"sector":9,"industry":5984,"date_processed":6142,"impact_score":5986,"exhibits":6143,"isLocked":5996},{"2.02":6138,"9.01":6139},[5978],[6090],"HubSpot Reports Strong Q4 and Full-Year 2024 Financial Results and Provides 2025 Outlook","HubSpot, Inc. announced its financial results for the fourth quarter and full year of 2024, reporting a 21% growth in total revenue to $703.2 million for Q4 and $2.63 billion for the full year, both on an as-reported basis and in constant currency. The company achieved non-GAAP operating income of $133.1 million for Q4 and $460.2 million for the full year. For 2025, HubSpot expects total revenue in the range of $2.985 billion to $2.995 billion, with a non-GAAP operating income between $543.0 million and $547.0 million.","2025-11-13 23:22:35",[6144],{"exhibit_number":5989,"htm_reference":5990,"full_url":6145},"https://www.sec.gov/Archives/edgar/data/1404655/000095017025018839/hubs-ex99_1.htm",{"symbol":5,"accessionnumber":5761,"filingdate":2590,"sec_url":5763,"tags":6147,"headline":6151,"summary":6152,"sector":9,"industry":5984,"date_processed":6153,"impact_score":6021,"exhibits":6154,"isLocked":5996},{"5.02":6148,"9.01":6150},[6149],"CFO Resignation",[6090],"HubSpot Announces Resignation of Chief Legal Officer Alyssa Harvey Dawson","On December 5, 2024, HubSpot, Inc. announced that Alyssa Harvey Dawson will resign as the Company's Chief Legal Officer effective December 31, 2024. Ms. Harvey Dawson's resignation is not due to any disagreements with the Company. The Board of Directors thanks her for her contributions and wishes her well. To facilitate a smooth transition, Ms. Harvey Dawson will remain in a transitional role until March 1, 2025, during which she will receive her regular compensation and benefits. Post-transition, she will be entitled to a severance package that includes cash payments and COBRA coverage. The full details of the severance agreement are outlined in Exhibit 10.1 filed with this report.","2025-11-26 23:10:26",[6155],{"exhibit_number":6008,"htm_reference":6009,"full_url":6156},"https://www.sec.gov/Archives/edgar/data/1404655/000095017024133721/hubs-ex10_1.htm",{"symbol":5,"accessionnumber":5771,"filingdate":2704,"sec_url":5773,"tags":6158,"headline":6161,"summary":6162,"sector":9,"industry":5984,"date_processed":6163,"impact_score":6021,"exhibits":6164,"isLocked":5996},{"2.02":6159,"9.01":6160},[5978,6017],[6090],"HubSpot Reports Q3 2024 Financial Results with Revenue Growth and Operating Profit","HubSpot, Inc. announced its financial results for the third quarter of 2024, reporting a 20% increase in total revenue to $669.7 million. The company saw a significant rise in non-GAAP operating income to $125.2 million, a substantial improvement from the $92.1 million in the prior year period. Non-GAAP net income was $116.6 million, reflecting a positive shift from the net loss of $84.9 million in Q3 2023. The strong performance was driven by robust growth in subscription revenue and effective cost management.","2025-12-03 23:47:49",[6165],{"exhibit_number":5989,"htm_reference":5990,"full_url":6166},"https://www.sec.gov/Archives/edgar/data/1404655/000095017024122326/hubs-ex99_1.htm",{"symbol":5,"accessionnumber":5781,"filingdate":3058,"sec_url":5783,"tags":6168,"headline":6171,"summary":6172,"sector":9,"industry":5984,"date_processed":6173,"impact_score":5986,"exhibits":6174,"isLocked":5996},{"2.02":6169,"9.01":6170},[5978,6016],[6090],"HubSpot Reports Q2 2024 Financial Results and Business Outlook","HubSpot, Inc. reported its financial results for the second quarter ended June 30, 2024, showing a 20% increase in total revenue to $637.2 million, with a non-GAAP operating margin of 17.2%. The company also provided guidance for the third quarter and full year 2024, expecting total revenue to range between $2.567 billion and $2.573 billion for the year. Non-GAAP net income for Q2 2024 was $103.5 million, or $2.03 per diluted share. The report includes details on financial performance, including revenue breakdown, operating expenses, and cash flow.","2025-08-23 18:30:56",[],{"symbol":5,"accessionnumber":5786,"filingdate":3260,"sec_url":5788,"tags":6176,"headline":6181,"summary":6182,"sector":9,"industry":5984,"date_processed":6183,"impact_score":5986,"exhibits":6184,"isLocked":5996},{"5.02":6177,"5.03":6178,"5.07":6179,"9.01":6180},[6074],[6085],[6028,6087],[6074],"HubSpot 2024 Annual Meeting: Plan Approval and Stockholder Votes","On June 11, 2024, HubSpot, Inc. held its 2024 Annual Meeting of Stockholders where several key proposals were voted on. The stockholders approved the Company's 2024 Stock Option and Incentive Plan, ratified the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm, approved the compensation of the Company's named executive officers on a non-binding, advisory basis, and approved an amendment to the Company's Seventh Amended and Restated Certificate of Incorporation to limit the liability of certain officers. The 2024 Plan replaced the 2014 Plan, and the Certificate of Amendment became effective upon filing on June 13, 2024.","2025-08-23 01:01:01",[],{"symbol":5,"accessionnumber":5796,"filingdate":3408,"sec_url":5798,"tags":6186,"headline":6189,"summary":6190,"sector":9,"industry":5984,"date_processed":6191,"impact_score":6021,"exhibits":6192,"isLocked":5996},{"2.02":6187,"9.01":6188},[5978,6017],[6090],"HubSpot Reports Solid Q1 2024 Financial Results","HubSpot, Inc. reported a strong Q1 2024 with total revenue of $617.4 million, up 23% year-over-year, driven by a 23% increase in subscription revenue to $603.8 million. The company achieved a non-GAAP operating margin of 15.0%, compared to 13.8% in Q1'23, and non-GAAP net income of $89.1 million, or $1.76 per basic share, up from $63.0 million in Q1'23. Management also provided guidance for Q2 and the full year 2024, expecting continued growth despite macroeconomic challenges.","2025-08-22 19:01:44",[6193],{"exhibit_number":5989,"htm_reference":5990,"full_url":6194},"https://www.sec.gov/Archives/edgar/data/1404655/000095017024055778/hubs-ex99_1.htm",{"symbol":5,"accessionnumber":5801,"filingdate":3437,"sec_url":5803,"tags":6196,"headline":6199,"summary":6200,"sector":9,"industry":5984,"date_processed":6201,"impact_score":5986,"exhibits":6202,"isLocked":5996},{"5.03":6197,"9.01":6198},[6085],[6090],"HubSpot Updates Corporate Governance with Fifth Amended and Restated Bylaws","On April 29, 2024, HubSpot, Inc. updated its corporate governance by adopting its Fifth Amended and Restated Bylaws. The new bylaws streamline director nomination processes and enhance the disclosure requirements for nominating stockholders. The updated bylaws were filed as Exhibit 3.1.","2025-08-22 16:58:12",[6203],{"exhibit_number":6044,"htm_reference":6045,"full_url":6204},"https://www.sec.gov/Archives/edgar/data/1404655/000095017024051323/hubs-ex3_1.htm",{"symbol":5,"accessionnumber":5806,"filingdate":3737,"sec_url":5808,"tags":6206,"headline":6209,"summary":6210,"sector":9,"industry":5984,"date_processed":6211,"impact_score":5986,"exhibits":6212,"isLocked":5996},{"2.02":6207,"9.01":6208},[5978,6016],[6090],"HubSpot Reports Strong Q4 and Full Year 2023 Financial Results","HubSpot, Inc. announced robust financial results for Q4 and full-year 2023, showing a 24% increase in total revenue for Q4 and a 25% increase for the full year. Despite operating losses, non-GAAP operating income and net income were positive, with a non-GAAP net income of $307.4 million for the full year. The company also provided guidance for Q1 and full-year 2024, anticipating continued growth.","2025-08-22 13:40:30",[6213],{"exhibit_number":5989,"htm_reference":5990,"full_url":6214},"https://www.sec.gov/Archives/edgar/data/1404655/000095017024015231/hubs-ex99_1.htm",null,1789889741645]