[{"data":1,"prerenderedAt":5800},["ShallowReactive",2],{"company-overview-HIMS":3},{"company_profile":4,"ohlc":24,"spy":3660,"trading_signals":4936,"company_actions":5048,"filings_8k":5372,"report_history":5799,"insider_summary":5799,"filings_summary":5799,"financials_summary":5799,"institutional_summary":5799,"seo_links":5799},{"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},"HIMS","Hims & Hers Health, Inc.","NYSE","XNYS","Consumer Defensive","Household & Personal Products",1637,"https://www.hims.com","Hims & Hers Health, Inc. is a telehealth service provider that aims to simplify and enhance healthcare access for consumers. The company specializes in personal care and wellness products and services, offering both prescription and over-the-counter solutions. With a focus on destigmatizing health and wellness issues, Hims & Hers addresses areas such as dermatology, sexual health, hair care, and mental wellness, appealing to a broad demographic looking for convenient and private healthcare options. By facilitating online consultations with licensed medical professionals, the company allows users to receive medical advice, treatments, and prescriptions, all accessible from the comfort of their homes. Hims & Hers plays a significant role in the growing digital healthcare market, leveraging technology to provide more accessible and personalized healthcare experiences. Headquartered in San Francisco, the company capitalizes on the increase in demand for telehealth services, buoyed by advancements in digital health trends and the expanding e-commerce space for healthcare solutions.","Common Stock","Mr. Andrew  Dudum","2269 Chestnut Street","San Francisco",94123,"CA","United States","(415) 851-0195","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,66,72,78,82,88,93,99,105,111,117,123,129,135,141,146,150,154,159,164,170,176,182,188,194,200,205,210,216,222,228,234,239,243,249,255,260,266,271,276,282,287,293,299,304,310,316,322,327,333,339,344,349,355,360,365,369,375,379,382,388,394,399,404,409,415,420,425,430,435,439,443,449,455,460,466,472,477,483,489,493,499,504,509,515,520,525,530,536,541,545,549,554,558,563,569,575,579,583,588,592,597,602,607,613,619,625,631,637,642,648,652,658,663,668,673,678,684,690,696,701,705,709,715,721,727,732,738,744,750,756,762,768,774,779,784,790,795,801,805,810,814,819,824,828,832,838,843,848,853,858,862,867,872,877,882,884,887,892,895,899,905,911,916,919,925,930,935,940,945,951,956,962,967,972,977,982,986,991,994,1000,1006,1009,1014,1020,1026,1032,1038,1043,1049,1055,1061,1067,1072,1077,1083,1089,1095,1100,1106,1110,1116,1120,1125,1131,1136,1141,1147,1153,1159,1162,1167,1173,1179,1185,1191,1197,1203,1208,1214,1220,1226,1232,1238,1243,1249,1255,1261,1267,1273,1279,1285,1291,1296,1301,1307,1313,1319,1325,1330,1335,1341,1346,1352,1358,1364,1369,1374,1380,1385,1391,1397,1403,1409,1415,1421,1427,1432,1438,1444,1450,1455,1461,1467,1473,1479,1485,1490,1495,1500,1506,1511,1517,1523,1529,1533,1538,1543,1549,1555,1561,1567,1573,1579,1585,1589,1594,1600,1605,1611,1617,1622,1627,1633,1639,1643,1649,1654,1660,1666,1670,1675,1680,1686,1692,1698,1704,1709,1715,1721,1727,1732,1738,1744,1750,1756,1759,1765,1770,1774,1779,1785,1791,1797,1803,1807,1813,1818,1822,1827,1833,1839,1845,1851,1855,1860,1866,1872,1877,1883,1888,1893,1898,1902,1905,1909,1914,1917,1921,1926,1932,1936,1941,1946,1949,1952,1955,1960,1965,1969,1973,1976,1981,1986,1990,1992,1996,2001,2006,2011,2014,2019,2024,2028,2032,2037,2042,2048,2051,2057,2061,2064,2070,2075,2081,2087,2091,2097,2103,2109,2114,2120,2126,2132,2138,2144,2149,2155,2161,2166,2172,2178,2183,2187,2190,2194,2198,2202,2206,2210,2215,2218,2221,2224,2228,2231,2234,2238,2242,2246,2249,2254,2260,2265,2271,2275,2278,2282,2287,2290,2294,2296,2300,2304,2307,2310,2315,2317,2321,2325,2330,2333,2336,2339,2344,2347,2352,2356,2360,2366,2370,2375,2379,2384,2389,2395,2398,2403,2405,2411,2415,2420,2426,2430,2434,2440,2445,2450,2455,2461,2466,2470,2476,2479,2484,2488,2492,2496,2500,2506,2512,2517,2523,2528,2533,2539,2545,2549,2555,2561,2566,2571,2575,2579,2584,2589,2594,2599,2604,2609,2614,2619,2624,2630,2635,2641,2646,2651,2657,2661,2666,2672,2676,2681,2684,2687,2691,2695,2699,2704,2708,2713,2718,2721,2726,2730,2734,2737,2742,2745,2749,2752,2757,2760,2763,2767,2773,2778,2782,2786,2792,2797,2803,2806,2811,2816,2821,2827,2831,2834,2838,2842,2847,2852,2856,2859,2862,2866,2869,2873,2876,2879,2884,2888,2894,2897,2902,2906,2910,2914,2918,2923,2926,2932,2936,2940,2943,2948,2954,2958,2963,2969,2973,2977,2983,2989,2995,3001,3005,3011,3017,3021,3027,3032,3037,3043,3047,3051,3055,3061,3065,3069,3073,3078,3084,3088,3092,3096,3100,3103,3108,3112,3115,3118,3121,3126,3129,3132,3136,3139,3141,3144,3149,3154,3160,3163,3169,3174,3178,3181,3184,3187,3191,3196,3200,3204,3210,3215,3221,3227,3231,3236,3242,3247,3253,3258,3263,3268,3272,3277,3283,3287,3292,3298,3304,3308,3314,3320,3325,3330,3334,3337,3342,3347,3352,3358,3361,3364,3367,3370,3374,3380,3385,3390,3394,3397,3400,3403,3406,3409,3412,3415,3419,3421,3423,3427,3430,3432,3435,3438,3441,3444,3447,3449,3451,3454,3456,3459,3464,3468,3473,3477,3483,3488,3492,3497,3502,3508,3514,3519,3525,3529,3534,3539,3545,3551,3556,3562,3567,3570,3574,3578,3582,3586,3589,3593,3597,3603,3606,3609,3613,3618,3623,3625,3629,3632,3634,3636,3638,3644,3646,3649,3652,3656,3658],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",28.86,29.01,27.7,27.99,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",28.75,28.92,27.65,27.89,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",27.76,28.55,27.46,28,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",28.3,29.16,27.8,27.85,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",27.38,29.44,27.14,28.81,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",27.41,27.63,26.73,27.51,{"symbol":5,"time":62,"open":63,"high":42,"low":64,"close":65},"2026-09-10",27.3,27.12,27.44,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",28.1,28.28,27.27,27.9,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",27.73,28.33,27.61,28.17,{"symbol":5,"time":79,"open":74,"high":80,"low":51,"close":81},"2026-09-04",27.95,27.71,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-03",28.88,29.12,27.55,27.82,{"symbol":5,"time":89,"open":75,"high":90,"low":91,"close":92},"2026-09-02",29.38,28.15,28.68,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-09-01",29.28,29.87,28.38,28.44,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-31",28.67,29.79,28.63,29.58,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-28",31.36,31.4,28.52,28.84,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-27",30.4,31.99,29.72,31.66,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-26",31.04,31.63,29.62,29.83,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-25",31.29,32.51,30.73,31.75,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-24",32.44,32.72,30.3,31.08,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-21",31.67,34.46,31.6,33.78,{"symbol":5,"time":142,"open":143,"high":144,"low":143,"close":145},"2026-08-20",30.66,33.16,31.86,{"symbol":5,"time":147,"open":86,"high":148,"low":57,"close":149},"2026-08-19",31.27,31.09,{"symbol":5,"time":151,"open":48,"high":152,"low":51,"close":153},"2026-08-18",28.85,27.39,{"symbol":5,"time":155,"open":156,"high":157,"low":60,"close":158},"2026-08-17",28.14,28.73,28.61,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":91},"2026-08-14",29.15,29.3,28.11,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-13",29.74,30.1,28.54,28.77,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-12",30.48,30.99,29.25,29.97,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-11",29.71,31.79,29.41,30.51,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-10",31.07,32.29,30.9,31.77,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-07",30.19,31.72,29.8,31.59,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-06",31.11,31.26,29.53,29.66,{"symbol":5,"time":201,"open":193,"high":202,"low":203,"close":204},"2026-08-05",32.42,31.13,31.65,{"symbol":5,"time":206,"open":149,"high":207,"low":208,"close":209},"2026-08-04",32.31,30.77,32.16,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-03",27.6,31.19,27.57,30.82,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-07-31",27.48,28.94,26.86,27.77,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-30",25.07,27.59,24.24,27.04,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-29",28.71,28.97,24.73,25,{"symbol":5,"time":235,"open":236,"high":237,"low":76,"close":238},"2026-07-28",29.36,30,29.32,{"symbol":5,"time":240,"open":157,"high":241,"low":91,"close":242},"2026-07-27",30.33,30.24,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-24",33.45,34.57,27.93,28.09,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-23",31.03,35.85,30.81,32.74,{"symbol":5,"time":256,"open":245,"high":257,"low":258,"close":259},"2026-07-22",34,31.45,31.68,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-21",32.52,33.84,32.06,32.73,{"symbol":5,"time":267,"open":131,"high":268,"low":269,"close":270},"2026-07-20",33.6,32.2,32.7,{"symbol":5,"time":272,"open":264,"high":273,"low":274,"close":275},"2026-07-17",34.04,31.91,32.84,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-16",36.66,37.7,33.58,33.68,{"symbol":5,"time":283,"open":284,"high":285,"low":284,"close":286},"2026-07-15",35.67,37.44,37.17,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-14",34.8,35.39,34.08,35.15,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-13",34.3,35.2,33.55,34.38,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":298},"2026-07-10",35.84,36.46,33.18,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-09",36.2,36.35,35.26,35.45,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-08",35.33,36.41,34.18,36.07,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-07",38.01,38.59,36.14,36.17,{"symbol":5,"time":323,"open":324,"high":325,"low":307,"close":326},"2026-07-06",36.75,39.05,38.28,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-02",37.64,37.99,36.03,36.8,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-01",35.1,38.5,34.75,37.57,{"symbol":5,"time":340,"open":341,"high":342,"low":139,"close":343},"2026-06-30",32.75,34.69,34.67,{"symbol":5,"time":345,"open":346,"high":347,"low":262,"close":348},"2026-06-29",34.28,35.47,33.39,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-26",32,35.4,31.9,33.94,{"symbol":5,"time":356,"open":357,"high":245,"low":358,"close":359},"2026-06-25",33.41,30.29,32.71,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":270},"2026-06-24",32.6,33.75,31.62,{"symbol":5,"time":366,"open":126,"high":367,"low":126,"close":368},"2026-06-23",34.68,32.96,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-22",34.63,35.99,33.3,33.54,{"symbol":5,"time":376,"open":362,"high":377,"low":378,"close":347},"2026-06-18",35.6,32.59,{"symbol":5,"time":380,"open":139,"high":245,"low":251,"close":381},"2026-06-17",31.89,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-16",29.98,32.01,29.68,31.47,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-15",27.88,30.28,27.87,30.17,{"symbol":5,"time":395,"open":92,"high":396,"low":397,"close":398},"2026-06-12",28.78,26.52,26.82,{"symbol":5,"time":400,"open":63,"high":401,"low":402,"close":403},"2026-06-11",29.1,26.69,28.87,{"symbol":5,"time":405,"open":97,"high":406,"low":407,"close":408},"2026-06-10",29.75,27.69,27.78,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-09",27.17,29.18,26.02,28.98,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":411},"2026-06-08",26.48,27.33,25.96,{"symbol":5,"time":421,"open":422,"high":36,"low":423,"close":424},"2026-06-05",27.1,25.4,26.19,{"symbol":5,"time":426,"open":427,"high":428,"low":53,"close":429},"2026-06-04",27.4,29.82,28.01,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":60},"2026-06-03",26.95,28.04,25.71,{"symbol":5,"time":436,"open":247,"high":437,"low":438,"close":60},"2026-06-02",28.39,27.05,{"symbol":5,"time":440,"open":424,"high":441,"low":442,"close":39},"2026-06-01",28.22,25.5,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-05-29",25.55,26.64,24.13,26.15,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-05-28",24.89,25.92,24.39,25.38,{"symbol":5,"time":456,"open":457,"high":458,"low":226,"close":459},"2026-05-27",24.47,25.78,25.2,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":465},"2026-05-26",23.88,24.7,23.36,23.85,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-05-22",24.09,24.53,23.3,23.75,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":475},"2026-05-21",22.82,24.01,22.61,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":482},"2026-05-20",22.19,23.4,21.88,23.04,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-19",22.14,22.69,21.53,22.44,{"symbol":5,"time":490,"open":491,"high":491,"low":485,"close":492},"2026-05-18",23.98,22.29,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-15",23.68,25.32,23.53,25.05,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":226},"2026-05-14",24.04,24.8,23.38,{"symbol":5,"time":505,"open":506,"high":451,"low":507,"close":508},"2026-05-13",24.51,23.26,24.14,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":514},"2026-05-12",25.21,26.84,24.56,25.03,{"symbol":5,"time":516,"open":517,"high":518,"low":40,"close":519},"2026-05-11",29.09,30.39,29.14,{"symbol":5,"time":521,"open":522,"high":523,"low":423,"close":524},"2026-05-08",25.61,28.53,28.27,{"symbol":5,"time":526,"open":527,"high":64,"low":528,"close":529},"2026-05-07",26.77,25.35,25.65,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-05-06",26.87,27.07,25.8,26.88,{"symbol":5,"time":537,"open":538,"high":538,"low":539,"close":540},"2026-05-05",26.91,25.9,26.33,{"symbol":5,"time":542,"open":58,"high":543,"low":544,"close":70},"2026-05-04",28.42,26.67,{"symbol":5,"time":546,"open":547,"high":221,"low":548,"close":57},"2026-05-01",27.29,26.93,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":411},"2026-04-30",26.26,27.35,25.62,{"symbol":5,"time":555,"open":556,"high":407,"low":557,"close":540},"2026-04-29",27.62,26.04,{"symbol":5,"time":559,"open":560,"high":561,"low":35,"close":562},"2026-04-28",28.57,28.83,27.91,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-04-27",29.94,30.72,29.05,29.39,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-04-24",29.5,31.33,28.9,30.56,{"symbol":5,"time":576,"open":241,"high":577,"low":578,"close":91},"2026-04-23",31.44,27.03,{"symbol":5,"time":580,"open":237,"high":581,"low":582,"close":28},"2026-04-22",30.05,28.05,{"symbol":5,"time":584,"open":585,"high":586,"low":48,"close":587},"2026-04-21",28.59,30.87,29.76,{"symbol":5,"time":589,"open":168,"high":145,"low":590,"close":591},"2026-04-20",28.41,31.01,{"symbol":5,"time":593,"open":594,"high":595,"low":427,"close":596},"2026-04-17",27.67,29.78,28.82,{"symbol":5,"time":598,"open":448,"high":599,"low":600,"close":601},"2026-04-16",27.81,24.76,26.99,{"symbol":5,"time":603,"open":604,"high":463,"low":605,"close":606},"2026-04-15",21.72,21.28,24.29,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-14",21.75,21.96,20.92,21.36,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-13",19.33,21.8,19.3,21.15,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-10",19.95,20.15,19.18,19.43,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-09",19.31,19.77,18.96,19.75,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-08",20.8,20.95,19.04,19.39,{"symbol":5,"time":638,"open":639,"high":640,"low":629,"close":641},"2026-04-07",19.97,20,19.5,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-06",19.78,20.37,19.51,20.33,{"symbol":5,"time":649,"open":627,"high":641,"low":650,"close":651},"2026-04-02",18.76,19.14,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-01",21,21.62,19.7,19.84,{"symbol":5,"time":659,"open":660,"high":654,"low":661,"close":662},"2026-03-31",18.78,18.64,20.76,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":660},"2026-03-30",19.35,19.67,18.62,{"symbol":5,"time":669,"open":670,"high":671,"low":623,"close":672},"2026-03-27",20.58,20.6,19.38,{"symbol":5,"time":674,"open":670,"high":675,"low":676,"close":677},"2026-03-26",21.22,20.02,20.86,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-03-25",21.7,22,20.57,20.84,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-03-24",22.21,22.3,21.09,21.34,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-03-23",22.6,23.1,22.25,22.46,{"symbol":5,"time":697,"open":698,"high":699,"low":680,"close":700},"2026-03-20",23.95,24.25,22.02,{"symbol":5,"time":702,"open":703,"high":453,"low":476,"close":704},"2026-03-19",22.89,24.16,{"symbol":5,"time":706,"open":463,"high":707,"low":708,"close":708},"2026-03-18",25.04,23.15,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-03-17",24.55,25.24,23.99,24.98,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-16",24.22,25.17,23.52,24.88,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-13",24.07,24.82,23.25,24.77,{"symbol":5,"time":728,"open":512,"high":729,"low":730,"close":731},"2026-03-12",27.24,23.76,23.84,{"symbol":5,"time":733,"open":734,"high":735,"low":736,"close":737},"2026-03-11",23.12,27.54,22.81,25.88,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-03-10",24,26.03,22.43,23.47,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-03-09",23.22,23.51,20.97,22.16,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-03-06",15.54,15.84,15.21,15.74,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-05",16.53,16.84,15.59,15.88,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-03-04",15.87,16.74,15.8,16.45,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":773},"2026-03-03",16,16.91,15.27,15.82,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":777},"2026-03-02",14.51,16.48,14.31,{"symbol":5,"time":780,"open":754,"high":781,"low":782,"close":783},"2026-02-27",15.29,14.48,14.52,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-02-26",15.77,16.36,14.99,15.6,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":773},"2026-02-25",15.67,16.46,15.06,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-02-24",14.83,16.06,13.74,15.46,{"symbol":5,"time":802,"open":766,"high":766,"low":803,"close":804},"2026-02-23",15.16,15.51,{"symbol":5,"time":806,"open":807,"high":808,"low":781,"close":809},"2026-02-20",15.65,16.3,15.63,{"symbol":5,"time":811,"open":812,"high":813,"low":800,"close":773},"2026-02-19",16.01,16.55,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":753},"2026-02-18",16.11,16.4,15.58,{"symbol":5,"time":820,"open":808,"high":821,"low":822,"close":823},"2026-02-17",16.92,15.79,16.27,{"symbol":5,"time":825,"open":816,"high":826,"low":827,"close":808},"2026-02-13",16.87,16.08,{"symbol":5,"time":829,"open":830,"high":831,"low":809,"close":766},"2026-02-12",16.52,16.96,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-02-11",17.52,17.63,16.6,16.69,{"symbol":5,"time":839,"open":840,"high":672,"low":841,"close":842},"2026-02-10",18.7,17.2,17.24,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":615},"2026-02-09",17.83,19.52,16.35,{"symbol":5,"time":849,"open":687,"high":850,"low":851,"close":852},"2026-02-06",23.62,21.12,23.02,{"symbol":5,"time":854,"open":855,"high":221,"low":856,"close":857},"2026-02-05",26.8,22.95,23.48,{"symbol":5,"time":859,"open":860,"high":860,"low":713,"close":861},"2026-02-04",27.2,24.4,{"symbol":5,"time":863,"open":864,"high":398,"low":865,"close":866},"2026-02-03",26.56,24.64,25.54,{"symbol":5,"time":868,"open":869,"high":427,"low":870,"close":871},"2026-02-02",27.11,26.42,26.44,{"symbol":5,"time":873,"open":874,"high":875,"low":532,"close":876},"2026-01-30",29.4,30.27,27.09,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":96},"2026-01-29",28.93,30.7,28.47,{"symbol":5,"time":883,"open":122,"high":384,"low":75,"close":101},"2026-01-28",{"symbol":5,"time":885,"open":886,"high":393,"low":879,"close":386},"2026-01-27",30.08,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":391},"2026-01-26",29.64,30.95,29.42,{"symbol":5,"time":893,"open":894,"high":173,"low":874,"close":121},"2026-01-23",30.14,{"symbol":5,"time":896,"open":571,"high":208,"low":897,"close":898},"2026-01-22",29,30.52,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-01-21",30.5,30.64,27.96,28.89,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-01-20",30.15,31.3,30.02,30.47,{"symbol":5,"time":912,"open":913,"high":914,"low":902,"close":915},"2026-01-16",31.23,31.82,31.38,{"symbol":5,"time":917,"open":918,"high":116,"low":127,"close":913},"2026-01-15",31.58,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-01-14",32.03,32.04,30.75,31.32,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":269},"2026-01-13",33.2,33.27,31.71,{"symbol":5,"time":931,"open":134,"high":932,"low":933,"close":934},"2026-01-12",32.76,29.92,32.34,{"symbol":5,"time":936,"open":937,"high":938,"low":116,"close":939},"2026-01-09",34.31,34.35,31.69,{"symbol":5,"time":941,"open":942,"high":942,"low":943,"close":944},"2026-01-08",35.16,33.51,33.87,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2026-01-07",35.49,36.45,34.94,35.46,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":950},"2026-01-06",35.43,35.95,34.32,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2026-01-05",33.96,35.83,33.19,34.71,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":357},"2026-01-02",33,33.73,32.05,{"symbol":5,"time":968,"open":969,"high":970,"low":264,"close":971},"2025-12-31",32.92,32.95,32.47,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":976},"2025-12-30",34.2,34.42,33.04,{"symbol":5,"time":978,"open":979,"high":337,"low":980,"close":981},"2025-12-29",34.06,33.8,34.1,{"symbol":5,"time":983,"open":246,"high":984,"low":985,"close":937},"2025-12-26",34.62,33.5,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":343},"2025-12-24",34.61,35.04,34.13,{"symbol":5,"time":992,"open":337,"high":993,"low":981,"close":289},"2025-12-23",35.14,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2025-12-22",35.97,36.27,34.79,35.05,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2025-12-19",34.97,35.86,34.6,35.56,{"symbol":5,"time":1007,"open":377,"high":331,"low":937,"close":1008},"2025-12-18",34.77,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1002},"2025-12-17",36.71,37.61,34.9,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2025-12-16",36.01,36.9,35.41,36.86,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2025-12-15",37.82,38.03,35.68,36.25,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1030,"close":1031},"2025-12-12",37.6,38.88,36.85,37.21,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2025-12-11",37.25,37.86,36.65,37.77,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1012,"close":1042},"2025-12-10",39.65,39.79,37.88,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2025-12-09",39.04,40.74,38.93,39.82,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1054},"2025-12-08",39.34,39.6,38.24,39.12,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":1060},"2025-12-05",40,40.99,39.17,39.2,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2025-12-04",38.27,40.46,37.72,40.02,{"symbol":5,"time":1068,"open":307,"high":1069,"low":1070,"close":1071},"2025-12-03",37.13,35.78,37.07,{"symbol":5,"time":1073,"open":1074,"high":326,"low":1075,"close":1076},"2025-12-02",37.55,36.22,36.31,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-12-01",38.75,39.25,37.48,37.51,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-11-28",38.9,39.87,38.52,39.76,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-11-26",37.75,38.79,37.36,38.4,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1017,"close":1099},"2025-11-25",38,38.36,37.09,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-11-24",35.11,38.14,35.01,37.78,{"symbol":5,"time":1107,"open":374,"high":1108,"low":1109,"close":961},"2025-11-21",34.99,32.88,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":1115},"2025-11-20",36.78,37.22,33.47,33.62,{"symbol":5,"time":1117,"open":1118,"high":1118,"low":1119,"close":959},"2025-11-19",36.6,34.43,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":990,"close":1124},"2025-11-18",35.71,36.74,36.26,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-11-17",36.67,37.63,33.91,35.58,{"symbol":5,"time":1132,"open":953,"high":1133,"low":1134,"close":1135},"2025-11-14",38.09,34.93,36.98,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1070,"close":1140},"2025-11-13",38.92,38.96,36.05,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-11-12",39.61,40.25,38.26,39.02,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-11-11",40.91,41.28,38.87,39.75,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-11-10",42.5,42.7,40.22,41.05,{"symbol":5,"time":1160,"open":1046,"high":1150,"low":1051,"close":1161},"2025-11-07",41.03,{"symbol":5,"time":1163,"open":1164,"high":1164,"low":1165,"close":1166},"2025-11-06",44,39.84,41.52,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-11-05",44.1,46.82,43.68,43.73,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-11-04",45.75,48.34,42.4,42.79,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-11-03",46.9,47.15,44.01,44.39,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-10-31",45.37,47.24,45,45.46,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-10-30",46.07,46.92,44.05,44.06,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-10-29",47.07,48.46,46.03,46.63,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1207},"2025-10-28",49.14,49.17,47.12,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-10-27",50.14,50.19,48.16,48.23,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-10-24",49.94,50.99,48.76,48.78,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-10-23",48.02,48.59,46.89,48.49,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-10-22",48.86,48.9,46.15,47.46,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-10-21",50.83,51.36,49.25,49.36,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1235},"2025-10-20",51.37,52.41,50.22,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-10-17",57.12,57.45,49.6,49.78,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-10-16",62.12,63.63,57.81,59.15,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1260},"2025-10-15",55.3,65.3,54.44,62.76,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-10-14",53.23,55.14,51.73,54.02,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-10-13",54.42,56.27,53.84,54.73,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-10-10",58.29,59.22,53.02,53.95,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-10-09",59.11,59.99,56.25,58.25,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1290},"2025-10-08",58.37,60.13,57.04,58.17,{"symbol":5,"time":1292,"open":1293,"high":1284,"low":1294,"close":1295},"2025-10-07",54.8,54.5,57.97,{"symbol":5,"time":1297,"open":1298,"high":1293,"low":1299,"close":1300},"2025-10-06",53.61,52.7,54.76,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-10-03",58,58.93,52.51,52.54,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-02",57,59.27,56.75,57.87,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-10-01",55.9,57.61,55.09,56.31,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-09-30",58.6,59.17,55.78,56.72,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1284,"close":1329},"2025-09-29",58.59,60.55,59.12,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1333},"2025-09-26",54.4,58.4,54.11,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-09-25",52.12,55.1,50.7,54.87,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1277,"close":1345},"2025-09-24",56.52,56.76,53.25,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-09-23",57.21,57.73,55.31,56,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2025-09-22",58.11,58.94,56.43,57.7,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1362,"close":1363},"2025-09-19",56.23,59.36,56.17,57.82,{"symbol":5,"time":1365,"open":1366,"high":1318,"low":1367,"close":1368},"2025-09-18",50.4,50.27,56.2,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1206,"close":1373},"2025-09-17",50.29,51,50.35,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-09-16",54.32,54.34,48.69,50.89,{"symbol":5,"time":1381,"open":1382,"high":1343,"low":1383,"close":1384},"2025-09-15",54.99,53.91,53.96,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-09-12",51.03,55.93,50.25,55.5,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-09-11",48.82,52.49,48.6,51.76,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-09-10",50,51.42,47.52,47.78,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2025-09-09",49.97,50.46,47.48,47.79,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1413,"close":1414},"2025-09-08",49.12,51.59,49.09,49.64,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1419,"close":1420},"2025-09-05",48.83,49.16,46.86,48.41,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1425,"close":1426},"2025-09-04",44.54,48.29,44.3,48.11,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1155,"close":1431},"2025-09-03",43,45.67,44.46,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-09-02",41.34,42.14,40.78,41.53,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1443},"2025-08-29",44.2,44.49,42.21,42.35,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1449},"2025-08-28",44.45,45.1,43.8,44.12,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1183},"2025-08-27",45.32,45.92,43.99,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1459,"close":1460},"2025-08-26",43.5,46.29,43.1,45.35,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-08-25",44.44,44.83,42.97,42.99,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-08-22",42.91,45.71,42.63,44.57,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-08-21",43.26,44.93,42.98,43.96,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-08-20",42.49,43.66,40.93,43.38,{"symbol":5,"time":1486,"open":1487,"high":1447,"low":1488,"close":1489},"2025-08-19",44.78,41.92,42.18,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1447},"2025-08-18",45.22,45.76,44.55,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1497},"2025-08-15",46.02,47.35,45.34,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1505},"2025-08-14",47.39,47.8,45.28,47.13,{"symbol":5,"time":1507,"open":1223,"high":1508,"low":1509,"close":1510},"2025-08-13",48.65,46.76,48.33,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-08-12",48.73,48.98,47.25,47.96,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-08-11",51.3,52.1,49.56,49.98,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-08-08",52.06,52.71,50.42,51.94,{"symbol":5,"time":1530,"open":1396,"high":1531,"low":1389,"close":1532},"2025-08-07",53.53,51.05,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1242,"close":1537},"2025-08-06",55.63,55.7,51.13,{"symbol":5,"time":1539,"open":1257,"high":1540,"low":1541,"close":1542},"2025-08-05",64.11,54.7,55.52,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1548},"2025-08-04",63.81,65.59,62.3,63.35,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2025-08-01",64.57,66.2,61.69,62.55,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2025-07-31",66.29,70.43,65.88,66.18,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-07-30",60.66,66.43,60.59,65.53,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-07-29",57.6,60.96,56.1,60.27,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1578},"2025-07-28",58.74,59.82,56.53,58.68,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1584},"2025-07-25",58.16,59.94,54.3,57.65,{"symbol":5,"time":1586,"open":1569,"high":1312,"low":1587,"close":1588},"2025-07-24",55.6,57.32,{"symbol":5,"time":1590,"open":1399,"high":1591,"low":1592,"close":1593},"2025-07-23",59.16,49.8,58.02,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-07-22",48.01,50.58,46.93,50.01,{"symbol":5,"time":1601,"open":1242,"high":1602,"low":1603,"close":1604},"2025-07-21",50.34,47.54,47.6,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-07-18",50.67,51.07,48.5,50.38,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-07-17",51.72,52.08,49.68,49.99,{"symbol":5,"time":1618,"open":1372,"high":1619,"low":1620,"close":1621},"2025-07-16",52.16,49.4,51.85,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1626,"close":1406},"2025-07-15",53,53.24,50.2,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1632},"2025-07-14",47.82,52.3,47.36,52.03,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-07-11",50.1,50.77,47.76,47.89,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1399,"close":1367},"2025-07-10",51.54,51.93,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-07-09",50.5,52.33,48.68,51.24,{"symbol":5,"time":1650,"open":1229,"high":1651,"low":1652,"close":1653},"2025-07-08",50.82,48.3,48.96,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1658,"close":1659},"2025-07-07",47.03,48.48,45.04,48.42,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1664,"close":1665},"2025-07-03",47.56,49.06,46.55,47.98,{"symbol":5,"time":1667,"open":1668,"high":1668,"low":1669,"close":1231},"2025-07-02",48.2,46.7,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1516},"2025-07-01",48.84,50.88,47.02,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1510,"close":1679},"2025-06-30",50.76,50.78,49.85,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1684,"close":1685},"2025-06-27",47,51.99,46.4,49.41,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1691},"2025-06-26",41.71,46.8,40.88,46.28,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-06-25",43.7,46.52,41.2,41.41,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1702,"close":1703},"2025-06-24",42.44,44.38,41.84,42.95,{"symbol":5,"time":1705,"open":1212,"high":1706,"low":1707,"close":1708},"2025-06-23",48.35,41.97,41.98,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-06-20",62.87,64.6,61.52,64.22,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-06-18",60.48,62.54,58.15,61.07,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-06-17",59.75,60.44,56.5,59.24,{"symbol":5,"time":1728,"open":1311,"high":1729,"low":1730,"close":1731},"2025-06-16",61.67,55.77,59.78,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1736,"close":1737},"2025-06-13",55.43,57.68,54.67,55.48,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-06-12",56.3,59.9,56.19,57.15,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-06-11",54.68,57.74,53.63,57.56,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2025-06-10",56.86,58.76,53.54,55.25,{"symbol":5,"time":1757,"open":1348,"high":1348,"low":1758,"close":1752},"2025-06-09",54.62,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-06-06",53.18,57.51,52.75,56.33,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1621,"close":1769},"2025-06-05",54.05,54.81,52.77,{"symbol":5,"time":1771,"open":1730,"high":1772,"low":1773,"close":1298},"2025-06-04",59.29,52.8,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1272},"2025-06-03",61.92,67.37,54.27,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-06-02",56.93,58.77,55.67,56.77,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-05-30",52.27,57.38,52.09,56.56,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-05-29",54,55,52.11,52.4,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1802},"2025-05-28",53.85,54.09,51.41,53.34,{"symbol":5,"time":1804,"open":1571,"high":1740,"low":1805,"close":1806},"2025-05-27",52.82,53.36,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1812},"2025-05-23",53.51,55.37,52.88,54.83,{"symbol":5,"time":1814,"open":1815,"high":1343,"low":1816,"close":1817},"2025-05-22",53.37,51.2,53.52,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1584,"close":1303},"2025-05-21",60.26,63.2,{"symbol":5,"time":1823,"open":1718,"high":1824,"low":1825,"close":1826},"2025-05-20",63.67,59.7,61.21,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-05-19",62.8,63.61,61.08,62.34,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-05-16",59.04,64.82,57.42,64.65,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-05-15",60,62.7,53.7,58.58,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-05-14",64,65.89,60.82,61.12,{"symbol":5,"time":1852,"open":1351,"high":1853,"low":1854,"close":1847},"2025-05-13",64.2,55.92,{"symbol":5,"time":1856,"open":1857,"high":1321,"low":1858,"close":1859},"2025-05-12",56.09,54.2,55.21,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-05-09",49.43,52.22,48.87,51.96,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1871},"2025-05-08",51.6,54.75,50.04,51.4,{"symbol":5,"time":1873,"open":1665,"high":1874,"low":1875,"close":1876},"2025-05-07",52.38,47.2,52.35,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1881,"close":1882},"2025-05-06",38.33,50.56,38.21,49.47,{"symbol":5,"time":1884,"open":1885,"high":1459,"low":1886,"close":1887},"2025-05-05",42.28,39.8,41.88,{"symbol":5,"time":1889,"open":1019,"high":1890,"low":1891,"close":1892},"2025-05-02",41.09,36.62,40.82,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":385,"close":1897},"2025-05-01",33.72,36.69,36.16,{"symbol":5,"time":1899,"open":965,"high":1900,"low":128,"close":1901},"2025-04-30",33.89,33.1,{"symbol":5,"time":1903,"open":1904,"high":1904,"low":970,"close":989},"2025-04-29",37.94,{"symbol":5,"time":1906,"open":1907,"high":586,"low":29,"close":1908},"2025-04-28",29.93,28.48,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":248},"2025-04-25",27.86,28.32,27.02,{"symbol":5,"time":1915,"open":438,"high":33,"low":1916,"close":156},"2025-04-24",26.89,{"symbol":5,"time":1918,"open":1919,"high":897,"low":870,"close":1920},"2025-04-23",27,26.71,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":528},"2025-04-22",26.49,26.7,25.13,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1931},"2025-04-21",26.61,26.94,25.25,25.84,{"symbol":5,"time":1933,"open":1934,"high":65,"low":1934,"close":1935},"2025-04-17",25.16,27.23,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":432},"2025-04-16",28.65,28.72,26.21,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":91,"close":1945},"2025-04-15",28.49,29.84,29.46,{"symbol":5,"time":1947,"open":1939,"high":897,"low":860,"close":1948},"2025-04-14",28.31,{"symbol":5,"time":1950,"open":527,"high":1951,"low":434,"close":1935},"2025-04-11",27.34,{"symbol":5,"time":1953,"open":1943,"high":403,"low":413,"close":1954},"2025-04-10",26.81,{"symbol":5,"time":1956,"open":1957,"high":391,"low":1958,"close":1959},"2025-04-09",26.25,25.43,29.49,{"symbol":5,"time":1961,"open":192,"high":1962,"low":1963,"close":1964},"2025-04-08",29.9,25.12,26.1,{"symbol":5,"time":1966,"open":1967,"high":237,"low":1968,"close":221},"2025-04-07",24.5,23.97,{"symbol":5,"time":1970,"open":1971,"high":876,"low":1968,"close":1972},"2025-04-04",26.3,25.99,{"symbol":5,"time":1974,"open":1975,"high":96,"low":599,"close":30},"2025-04-03",28.4,{"symbol":5,"time":1977,"open":46,"high":1978,"low":1979,"close":1980},"2025-04-02",31.25,28.95,31.22,{"symbol":5,"time":1982,"open":178,"high":1983,"low":1984,"close":1985},"2025-04-01",33.7,28.76,31.05,{"symbol":5,"time":1987,"open":221,"high":393,"low":1988,"close":1989},"2025-03-31",27.22,29.55,{"symbol":5,"time":1991,"open":193,"high":381,"low":573,"close":519},"2025-03-28",{"symbol":5,"time":1993,"open":368,"high":373,"low":1994,"close":1995},"2025-03-27",31.78,31.92,{"symbol":5,"time":1997,"open":1105,"high":1998,"low":1999,"close":2000},"2025-03-26",37.95,33.25,33.36,{"symbol":5,"time":2002,"open":1022,"high":2003,"low":2004,"close":2005},"2025-03-25",38.69,35.77,37.04,{"symbol":5,"time":2007,"open":252,"high":2008,"low":2009,"close":2010},"2025-03-24",38.18,34.92,37.41,{"symbol":5,"time":2012,"open":362,"high":296,"low":2013,"close":337},"2025-03-21",31.88,{"symbol":5,"time":2015,"open":928,"high":2016,"low":2017,"close":2018},"2025-03-20",34.25,32.36,32.87,{"symbol":5,"time":2020,"open":2021,"high":949,"low":2022,"close":2023},"2025-03-19",31.73,31.02,33.88,{"symbol":5,"time":2025,"open":937,"high":2026,"low":197,"close":2027},"2025-03-18",34.39,31.49,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":378,"close":342},"2025-03-17",33.65,35.69,{"symbol":5,"time":2033,"open":351,"high":2034,"low":2035,"close":2036},"2025-03-14",33.29,31.51,33.14,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":591,"close":2041},"2025-03-13",33.48,33.64,31.54,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2025-03-12",36.15,37.28,32.77,33.93,{"symbol":5,"time":2049,"open":1008,"high":2050,"low":295,"close":961},"2025-03-11",37.69,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-03-10",34.11,37.15,33.33,34.47,{"symbol":5,"time":2058,"open":2059,"high":997,"low":2060,"close":954},"2025-03-07",34.41,32.68,{"symbol":5,"time":2062,"open":2063,"high":2003,"low":257,"close":2026},"2025-03-06",37.4,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-03-05",37.79,41.32,37.42,40.89,{"symbol":5,"time":2071,"open":330,"high":2072,"low":2073,"close":2074},"2025-03-04",42.19,36.82,40.49,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-03-03",44.97,46.35,39.66,40.68,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-02-28",40.43,45.31,40.14,45.09,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":1064,"close":1434},"2025-02-27",43.21,45.8,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-02-26",40.24,44.62,39.92,41.89,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2102},"2025-02-25",39.88,43.22,36.02,39.86,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-02-24",48.14,52.72,43.81,51.31,{"symbol":5,"time":2110,"open":1809,"high":2111,"low":2112,"close":2113},"2025-02-21",57.37,49.05,49.28,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-02-20",65.08,67.38,59.6,66.41,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2025-02-19",59.26,72.98,58.7,68.74,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-02-18",60.7,60.99,56.36,58.5,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-02-14",60.02,64.84,58.62,60.47,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-02-13",47.53,59.55,47.14,59.18,{"symbol":5,"time":2145,"open":1429,"high":2146,"low":2147,"close":2148},"2025-02-12",46.5,42.8,46.34,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2153,"close":2154},"2025-02-11",44.18,45.14,42.71,43.58,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2159,"close":2160},"2025-02-10",43.23,45.18,41.3,44.77,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2163,"close":2165},"2025-02-07",41.48,46.01,42.55,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":2171},"2025-02-06",41.9,43.16,39.27,40.47,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2176,"close":2177},"2025-02-05",42,44.43,41.4,42.2,{"symbol":5,"time":2179,"open":2180,"high":1708,"low":2181,"close":2182},"2025-02-04",39.33,38.38,41.85,{"symbol":5,"time":2184,"open":1104,"high":2185,"low":2186,"close":1047},"2025-02-03",39.74,35,{"symbol":5,"time":2188,"open":257,"high":2189,"low":281,"close":2045},"2025-01-31",37.96,{"symbol":5,"time":2191,"open":2192,"high":938,"low":2193,"close":958},"2025-01-30",32.18,32.09,{"symbol":5,"time":2195,"open":353,"high":2196,"low":2197,"close":145},"2025-01-29",32.33,30.92,{"symbol":5,"time":2199,"open":2200,"high":265,"low":2201,"close":2041},"2025-01-28",31,30.35,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":401,"close":181},"2025-01-27",29.29,31.87,{"symbol":5,"time":2207,"open":2200,"high":2208,"low":2209,"close":586},"2025-01-24",32.07,30.65,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":1908,"close":2214},"2025-01-23",29.03,30.91,30.89,{"symbol":5,"time":2216,"open":2217,"high":190,"low":33,"close":115},"2025-01-22",29.73,{"symbol":5,"time":2219,"open":92,"high":237,"low":429,"close":2220},"2025-01-21",29.81,{"symbol":5,"time":2222,"open":407,"high":248,"low":2223,"close":48},"2025-01-17",25.56,{"symbol":5,"time":2225,"open":248,"high":92,"low":2226,"close":2227},"2025-01-16",26.65,27.94,{"symbol":5,"time":2229,"open":729,"high":80,"low":2230,"close":1911},"2025-01-15",25.94,{"symbol":5,"time":2232,"open":539,"high":2233,"low":1934,"close":1940},"2025-01-14",26.59,{"symbol":5,"time":2235,"open":726,"high":2236,"low":2237,"close":539},"2025-01-13",26.38,24.21,{"symbol":5,"time":2239,"open":2240,"high":522,"low":723,"close":2241},"2025-01-10",24.15,25.41,{"symbol":5,"time":2243,"open":1924,"high":45,"low":2244,"close":2245},"2025-01-08",25.47,25.73,{"symbol":5,"time":2247,"open":2248,"high":54,"low":551,"close":594},"2025-01-07",27.68,{"symbol":5,"time":2250,"open":552,"high":2251,"low":2252,"close":2253},"2025-01-06",28.2,26.36,26.9,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":2259},"2025-01-03",25.11,26.76,25.06,26.63,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":459},"2025-01-02",24.62,25.85,24.2,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":2269,"close":2270},"2024-12-31",25.6,25.7,24.11,24.18,{"symbol":5,"time":2272,"open":866,"high":2273,"low":2274,"close":718},"2024-12-30",26.13,25.01,{"symbol":5,"time":2276,"open":2277,"high":230,"low":2236,"close":864},"2024-12-27",28.46,{"symbol":5,"time":2279,"open":582,"high":2280,"low":2281,"close":1943},"2024-12-26",30.23,27.75,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2286,"close":91},"2024-12-24",27.97,28.29,27.37,{"symbol":5,"time":2288,"open":548,"high":29,"low":2289,"close":212},"2024-12-23",26.2,{"symbol":5,"time":2291,"open":557,"high":2292,"low":2293,"close":2289},"2024-12-20",27.13,25.31,{"symbol":5,"time":2295,"open":557,"high":599,"low":2262,"close":2252},"2024-12-19",{"symbol":5,"time":2297,"open":2298,"high":120,"low":2299,"close":40},"2024-12-18",31.34,28.19,{"symbol":5,"time":2301,"open":269,"high":2036,"low":2302,"close":2303},"2024-12-17",30.16,31.12,{"symbol":5,"time":2305,"open":104,"high":108,"low":2306,"close":1978},"2024-12-16",28.51,{"symbol":5,"time":2308,"open":115,"high":2309,"low":1975,"close":909},"2024-12-13",30.6,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2314},"2024-12-12",30.2,32.22,30.09,{"symbol":5,"time":2316,"open":181,"high":181,"low":1939,"close":190},"2024-12-11",{"symbol":5,"time":2318,"open":2319,"high":2320,"low":386,"close":586},"2024-12-10",32.25,32.3,{"symbol":5,"time":2322,"open":295,"high":2323,"low":362,"close":2324},"2024-12-09",34.86,32.63,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2200,"close":2329},"2024-12-06",32.64,34.5,34.23,{"symbol":5,"time":2331,"open":1901,"high":2332,"low":2041,"close":139},"2024-12-05",34.88,{"symbol":5,"time":2334,"open":351,"high":2059,"low":353,"close":2335},"2024-12-04",33.92,{"symbol":5,"time":2337,"open":125,"high":2047,"low":208,"close":2338},"2024-12-03",32.21,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":566,"close":2343},"2024-12-02",33.56,33.99,30.85,{"symbol":5,"time":2345,"open":242,"high":2346,"low":192,"close":2313},"2024-11-29",32.65,{"symbol":5,"time":2348,"open":2027,"high":2349,"low":2350,"close":2351},"2024-11-27",35.02,30.03,30.34,{"symbol":5,"time":2353,"open":1962,"high":259,"low":2354,"close":2355},"2024-11-26",29.37,30.68,{"symbol":5,"time":2357,"open":1923,"high":108,"low":2358,"close":2359},"2024-11-25",26.37,31.35,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2364,"close":2365},"2024-11-22",23.72,25.37,23.03,25.33,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":612,"close":2240},"2024-11-21",21.9,24.58,{"symbol":5,"time":2371,"open":2372,"high":734,"low":2373,"close":2374},"2024-11-20",23.05,21.44,21.79,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":676,"close":497},"2024-11-19",20.59,23.64,{"symbol":5,"time":2380,"open":641,"high":2381,"low":2382,"close":2383},"2024-11-18",21.92,19.29,20.99,{"symbol":5,"time":2385,"open":689,"high":2386,"low":2387,"close":2388},"2024-11-15",21.38,19.15,19.32,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2024-11-14",24.08,25.45,20.21,20.85,{"symbol":5,"time":2396,"open":85,"high":2397,"low":60,"close":212},"2024-11-13",30.44,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":402},"2024-11-12",26.46,28.37,26.16,{"symbol":5,"time":2404,"open":502,"high":386,"low":453,"close":390},"2024-11-11",{"symbol":5,"time":2406,"open":2407,"high":2408,"low":2409,"close":2410},"2024-11-08",23.6,23.61,21.41,23.41,{"symbol":5,"time":2412,"open":480,"high":2413,"low":2414,"close":850},"2024-11-07",24.35,23.28,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":612,"close":2419},"2024-11-06",21.6,24.68,23.42,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2024-11-05",22.08,22.28,19.54,20.64,{"symbol":5,"time":2427,"open":622,"high":2428,"low":2429,"close":662},"2024-11-04",21.35,20.03,{"symbol":5,"time":2431,"open":2432,"high":2377,"low":840,"close":2433},"2024-11-01",19,20.36,{"symbol":5,"time":2435,"open":2436,"high":2437,"low":2438,"close":2439},"2024-10-31",19.11,19.19,18.33,18.83,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":635},"2024-10-30",21.54,21.86,18.63,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":686,"close":2449},"2024-10-29",23.16,23.56,22.24,{"symbol":5,"time":2451,"open":695,"high":2452,"low":2453,"close":2454},"2024-10-28",23.21,22.36,23.08,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2459,"close":2460},"2024-10-25",21.5,22.2,21.27,21.73,{"symbol":5,"time":2462,"open":655,"high":2463,"low":2464,"close":2465},"2024-10-24",21.97,21.16,21.52,{"symbol":5,"time":2467,"open":708,"high":2468,"low":2469,"close":2386},"2024-10-23",23.2,20.77,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2474,"close":2475},"2024-10-22",22.8,23.74,22.55,23.59,{"symbol":5,"time":2477,"open":2458,"high":2478,"low":2443,"close":2372},"2024-10-21",23.31,{"symbol":5,"time":2480,"open":2481,"high":749,"low":2482,"close":2483},"2024-10-18",21.76,21.1,22.15,{"symbol":5,"time":2485,"open":616,"high":2423,"low":2486,"close":2487},"2024-10-17",21.25,21.56,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":479,"close":2453},"2024-10-16",22.64,23.07,{"symbol":5,"time":2493,"open":2494,"high":856,"low":2495,"close":2472},"2024-10-15",20.41,20.08,{"symbol":5,"time":2497,"open":640,"high":2498,"low":656,"close":2499},"2024-10-14",21.19,20.5,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":2505},"2024-10-11",17.8,18.73,17.36,18.69,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":2511},"2024-10-10",18.01,18.23,17.53,17.85,{"symbol":5,"time":2513,"open":2514,"high":2515,"low":2516,"close":2503},"2024-10-09",18.32,19.2,18.15,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2521,"close":2522},"2024-10-08",18.5,19.17,18.29,18.75,{"symbol":5,"time":2524,"open":2522,"high":2525,"low":2526,"close":2527},"2024-10-07",19.99,18.61,19.44,{"symbol":5,"time":2529,"open":2530,"high":2531,"low":837,"close":2532},"2024-10-04",17.55,17.74,17.66,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2024-10-03",16.95,17.39,16.05,17.13,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2024-10-02",19.16,19.24,18.3,18.95,{"symbol":5,"time":2546,"open":2519,"high":2547,"low":2548,"close":627},"2024-10-01",19.36,17.91,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":2554},"2024-09-30",17.87,18.65,17.61,18.42,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2024-09-27",17.81,17.95,17.03,17.77,{"symbol":5,"time":2562,"open":2530,"high":2563,"low":2564,"close":2565},"2024-09-26",18.08,17.25,17.71,{"symbol":5,"time":2567,"open":2568,"high":834,"low":2569,"close":2570},"2024-09-25",17.37,17.04,17.26,{"symbol":5,"time":2572,"open":836,"high":2573,"low":787,"close":2574},"2024-09-24",17.29,17.27,{"symbol":5,"time":2576,"open":793,"high":758,"low":2577,"close":2578},"2024-09-23",16.2,16.44,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":808},"2024-09-20",16.81,16.9,15.73,{"symbol":5,"time":2585,"open":2586,"high":2587,"low":2588,"close":821},"2024-09-19",17.12,17.19,16.63,{"symbol":5,"time":2590,"open":823,"high":2591,"low":2592,"close":2593},"2024-09-18",16.8,16.15,16.31,{"symbol":5,"time":2595,"open":2596,"high":837,"low":2597,"close":2598},"2024-09-17",16.5,15.89,16.1,{"symbol":5,"time":2600,"open":767,"high":2601,"low":2602,"close":2603},"2024-09-16",16.68,16.13,16.28,{"symbol":5,"time":2605,"open":2606,"high":771,"low":2607,"close":2608},"2024-09-13",16.25,16.09,16.57,{"symbol":5,"time":2610,"open":2611,"high":2612,"low":2613,"close":773},"2024-09-12",15.24,16.41,15.19,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":772},"2024-09-11",14.55,15.5,14.53,{"symbol":5,"time":2620,"open":2621,"high":2622,"low":2623,"close":2618},"2024-09-10",13.86,14.64,13.84,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":2628,"close":2629},"2024-09-09",13.96,14.19,13.7,13.97,{"symbol":5,"time":2631,"open":778,"high":2632,"low":2633,"close":2634},"2024-09-06",14.42,13.47,13.65,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":2640},"2024-09-05",14.49,14.67,14.16,14.43,{"symbol":5,"time":2642,"open":2643,"high":797,"low":2644,"close":2645},"2024-09-04",14.33,14.17,14.61,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":778,"close":2650},"2024-09-03",14.65,14.72,14.5,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":2655,"close":2656},"2024-08-30",14.81,14.94,14.37,14.73,{"symbol":5,"time":2658,"open":2659,"high":788,"low":2660,"close":2656},"2024-08-29",14.74,14.58,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":2665,"close":2622},"2024-08-28",14.45,15.05,14.4,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2024-08-27",14.82,15.45,14.76,14.84,{"symbol":5,"time":2673,"open":2674,"high":2674,"low":2675,"close":2537},"2024-08-26",16.78,15.93,{"symbol":5,"time":2677,"open":765,"high":2678,"low":2679,"close":2680},"2024-08-23",17.38,16.54,16.73,{"symbol":5,"time":2682,"open":2573,"high":2553,"low":2683,"close":793},"2024-08-22",16.33,{"symbol":5,"time":2685,"open":2686,"high":2591,"low":827,"close":2608},"2024-08-21",16.71,{"symbol":5,"time":2688,"open":2686,"high":2689,"low":2690,"close":758},"2024-08-20",16.93,16.02,{"symbol":5,"time":2692,"open":789,"high":2693,"low":789,"close":2694},"2024-08-19",16.7,16.56,{"symbol":5,"time":2696,"open":2697,"high":766,"low":2698,"close":818},"2024-08-16",15.66,15.35,{"symbol":5,"time":2700,"open":2701,"high":798,"low":2702,"close":2703},"2024-08-15",15.9,15.56,15.71,{"symbol":5,"time":2705,"open":2598,"high":2577,"low":2706,"close":2707},"2024-08-14",15.41,15.43,{"symbol":5,"time":2709,"open":2602,"high":2710,"low":2711,"close":2712},"2024-08-13",16.22,15.39,15.98,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2717,"close":2715},"2024-08-12",15.97,16.66,15.69,{"symbol":5,"time":2719,"open":2537,"high":2578,"low":766,"close":2720},"2024-08-09",15.96,{"symbol":5,"time":2722,"open":2723,"high":2603,"low":2724,"close":2725},"2024-08-08",15.99,14.75,15.85,{"symbol":5,"time":2727,"open":2591,"high":759,"low":2728,"close":2729},"2024-08-07",15.81,16.04,{"symbol":5,"time":2731,"open":2510,"high":2732,"low":812,"close":2733},"2024-08-06",17.78,16.88,{"symbol":5,"time":2735,"open":847,"high":2563,"low":764,"close":2736},"2024-08-05",17.84,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2564,"close":2741},"2024-08-02",17.86,17.98,17.58,{"symbol":5,"time":2743,"open":611,"high":694,"low":2502,"close":2744},"2024-08-01",18.51,{"symbol":5,"time":2746,"open":2747,"high":2463,"low":851,"close":2748},"2024-07-31",21.55,21.24,{"symbol":5,"time":2750,"open":2460,"high":492,"low":2482,"close":2751},"2024-07-30",21.2,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":689,"close":2756},"2024-07-29",21.87,22.37,21.71,{"symbol":5,"time":2758,"open":2362,"high":226,"low":612,"close":2759},"2024-07-26",21.77,{"symbol":5,"time":2761,"open":2762,"high":495,"low":2481,"close":725},"2024-07-25",22.41,{"symbol":5,"time":2764,"open":694,"high":2765,"low":2381,"close":2766},"2024-07-24",22.76,22.51,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2771,"close":2772},"2024-07-23",20.3,22.92,20.17,22.77,{"symbol":5,"time":2774,"open":2775,"high":671,"low":2776,"close":2777},"2024-07-22",20.01,19.8,20.34,{"symbol":5,"time":2779,"open":2780,"high":851,"low":635,"close":2781},"2024-07-19",20.73,19.42,{"symbol":5,"time":2783,"open":2762,"high":2784,"low":2785,"close":645},"2024-07-18",22.66,20.22,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2024-07-17",22.72,23.33,21.81,21.99,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":736,"close":2796},"2024-07-16",23.35,23.96,23.11,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":2802},"2024-07-15",22.06,23.43,21.95,22.84,{"symbol":5,"time":2804,"open":618,"high":2805,"low":2482,"close":604},"2024-07-12",22.57,{"symbol":5,"time":2807,"open":2808,"high":612,"low":2809,"close":2810},"2024-07-11",20.93,20.62,21.05,{"symbol":5,"time":2812,"open":2813,"high":2814,"low":2815,"close":2393},"2024-07-10",21.21,21.32,19.83,{"symbol":5,"time":2817,"open":2818,"high":662,"low":2819,"close":2820},"2024-07-09",20.4,19.92,20.69,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2826},"2024-07-08",20.88,21.42,20.48,20.51,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":676,"close":2830},"2024-07-05",20.49,20.78,{"symbol":5,"time":2832,"open":2459,"high":2833,"low":2494,"close":2829},"2024-07-03",21.3,{"symbol":5,"time":2835,"open":2836,"high":2463,"low":2837,"close":2813},"2024-07-02",21.29,20.53,{"symbol":5,"time":2839,"open":2818,"high":2840,"low":2841,"close":2824},"2024-07-01",21.48,20.19,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2841},"2024-06-28",20.2,20.45,19.47,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":676},"2024-06-27",19.45,20.68,18.8,{"symbol":5,"time":2853,"open":474,"high":2854,"low":2855,"close":2487},"2024-06-26",23.06,20.96,{"symbol":5,"time":2857,"open":2858,"high":743,"low":749,"close":2447},"2024-06-25",22.18,{"symbol":5,"time":2860,"open":700,"high":2861,"low":616,"close":2483},"2024-06-24",22.88,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":611,"close":2483},"2024-06-21",22.5,22.52,{"symbol":5,"time":2867,"open":1967,"high":711,"low":2381,"close":2868},"2024-06-20",22.39,{"symbol":5,"time":2870,"open":2475,"high":2871,"low":497,"close":2872},"2024-06-18",25.74,24.79,{"symbol":5,"time":2874,"open":2875,"high":442,"low":2452,"close":2240},"2024-06-17",24.17,{"symbol":5,"time":2877,"open":2240,"high":2878,"low":719,"close":471},"2024-06-14",24.44,{"symbol":5,"time":2880,"open":2881,"high":513,"low":2882,"close":2883},"2024-06-13",23.7,23.24,24.37,{"symbol":5,"time":2885,"open":2886,"high":2413,"low":2887,"close":495},"2024-06-12",22.75,22.67,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2892,"close":2893},"2024-06-11",21.47,22.13,21.06,22.04,{"symbol":5,"time":2895,"open":2850,"high":2896,"low":671,"close":655},"2024-06-10",22.1,{"symbol":5,"time":2898,"open":2899,"high":2801,"low":2900,"close":2901},"2024-06-07",21.31,20.7,20.79,{"symbol":5,"time":2903,"open":2457,"high":2460,"low":2904,"close":2905},"2024-06-06",20.83,21.57,{"symbol":5,"time":2907,"open":2908,"high":609,"low":2909,"close":609},"2024-06-05",21.03,20.55,{"symbol":5,"time":2911,"open":622,"high":2912,"low":2913,"close":2904},"2024-06-04",20.87,19.41,{"symbol":5,"time":2915,"open":2916,"high":2917,"low":656,"close":2829},"2024-06-03",19.98,21.17,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2922,"close":2781},"2024-05-31",20.12,20.38,18.89,{"symbol":5,"time":2924,"open":2925,"high":2373,"low":641,"close":645},"2024-05-30",19.73,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":2930,"close":2931},"2024-05-29",18.67,19.59,18.48,19.58,{"symbol":5,"time":2933,"open":2934,"high":2387,"low":842,"close":2935},"2024-05-28",17.3,19.1,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2690,"close":2733},"2024-05-24",16.12,16.98,{"symbol":5,"time":2941,"open":2680,"high":765,"low":2697,"close":2942},"2024-05-23",15.83,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":798,"close":2947},"2024-05-22",17.11,17.42,16.17,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-05-21",18.18,18.6,17.35,17.56,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2725,"close":2951},"2024-05-20",15.95,20.11,{"symbol":5,"time":2959,"open":2960,"high":2638,"low":2961,"close":2962},"2024-05-17",14.12,14,14.57,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2968},"2024-05-16",13.83,14.11,13.6,14.04,{"symbol":5,"time":2970,"open":2961,"high":2971,"low":2972,"close":2623},"2024-05-15",14.07,13.5,{"symbol":5,"time":2974,"open":2975,"high":2621,"low":2976,"close":799},"2024-05-14",13.25,13.12,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2981,"close":2982},"2024-05-13",12.33,12.98,12.07,12.89,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2988},"2024-05-10",12.88,12.97,12.17,12.29,{"symbol":5,"time":2990,"open":2991,"high":2992,"low":2993,"close":2994},"2024-05-09",12.27,13.01,12.22,12.92,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2999,"close":3000},"2024-05-08",12.08,12.16,11.64,12.15,{"symbol":5,"time":3002,"open":3003,"high":3003,"low":2981,"close":3004},"2024-05-07",13.64,12.35,{"symbol":5,"time":3006,"open":3007,"high":3008,"low":3009,"close":3010},"2024-05-06",11.8,11.9,11.45,11.65,{"symbol":5,"time":3012,"open":3013,"high":3014,"low":3015,"close":3016},"2024-05-03",12.21,12.37,11.2,11.26,{"symbol":5,"time":3018,"open":3019,"high":3019,"low":3010,"close":3020},"2024-05-02",12.49,12.24,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3025,"close":3026},"2024-05-01",12.42,13.16,12.19,12.51,{"symbol":5,"time":3028,"open":3029,"high":3030,"low":3020,"close":3031},"2024-04-30",12.39,12.6,12.53,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3023,"close":3036},"2024-04-29",12.56,12.82,12.55,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":3041,"close":3042},"2024-04-26",12.36,12.75,12.31,12.5,{"symbol":5,"time":3044,"open":3045,"high":3039,"low":3046,"close":2991},"2024-04-25",12.04,11.96,{"symbol":5,"time":3048,"open":3049,"high":3030,"low":3000,"close":3050},"2024-04-24",12.46,12.34,{"symbol":5,"time":3052,"open":3053,"high":3034,"low":3054,"close":2979},"2024-04-23",12,11.91,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3060},"2024-04-22",11.97,12.05,11.59,11.88,{"symbol":5,"time":3062,"open":3045,"high":3063,"low":3064,"close":3008},"2024-04-19",12.3,11.81,{"symbol":5,"time":3066,"open":3063,"high":3067,"low":3068,"close":3050},"2024-04-18",12.63,12.14,{"symbol":5,"time":3070,"open":3071,"high":2985,"low":3004,"close":3072},"2024-04-17",12.8,12.41,{"symbol":5,"time":3074,"open":3031,"high":3075,"low":3076,"close":3077},"2024-04-16",12.86,12.28,12.69,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":3082,"close":3083},"2024-04-15",13.95,14.02,13.17,13.22,{"symbol":5,"time":3085,"open":783,"high":3086,"low":3087,"close":2626},"2024-04-12",15.07,13.77,{"symbol":5,"time":3089,"open":3090,"high":2724,"low":2640,"close":3091},"2024-04-11",14.56,14.6,{"symbol":5,"time":3093,"open":2616,"high":3094,"low":3095,"close":2616},"2024-04-10",14.79,14.3,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":782,"close":2616},"2024-04-09",14.91,15.33,{"symbol":5,"time":3101,"open":2645,"high":2664,"low":2663,"close":3102},"2024-04-08",14.88,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":776},"2024-04-05",14.68,14.93,14.32,{"symbol":5,"time":3109,"open":818,"high":3110,"low":3111,"close":3105},"2024-04-04",15.75,14.2,{"symbol":5,"time":3113,"open":3114,"high":786,"low":3105,"close":804},"2024-04-03",14.8,{"symbol":5,"time":3116,"open":772,"high":3117,"low":3102,"close":788},"2024-04-02",15.34,{"symbol":5,"time":3119,"open":807,"high":786,"low":3120,"close":2697},"2024-04-01",15,{"symbol":5,"time":3122,"open":822,"high":3123,"low":3124,"close":3125},"2024-03-28",16.16,15.13,15.47,{"symbol":5,"time":3127,"open":770,"high":3128,"low":792,"close":755},"2024-03-27",16.19,{"symbol":5,"time":3130,"open":3131,"high":787,"low":809,"close":773},"2024-03-26",16.32,{"symbol":5,"time":3133,"open":793,"high":3134,"low":3135,"close":2593},"2024-03-25",17.16,16.18,{"symbol":5,"time":3137,"open":3138,"high":2733,"low":2606,"close":2683},"2024-03-22",16.86,{"symbol":5,"time":3140,"open":767,"high":2733,"low":2956,"close":2680},"2024-03-21",{"symbol":5,"time":3142,"open":786,"high":3143,"low":755,"close":777},"2024-03-20",16.59,{"symbol":5,"time":3145,"open":3146,"high":773,"low":3147,"close":3148},"2024-03-19",15.55,15.28,15.64,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":2663,"close":3153},"2024-03-18",14.7,15.78,15.68,{"symbol":5,"time":3155,"open":3156,"high":3157,"low":3158,"close":3159},"2024-03-15",14.35,14.66,14.08,14.63,{"symbol":5,"time":3161,"open":3114,"high":3120,"low":3162,"close":2665},"2024-03-14",14.22,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3167,"close":3168},"2024-03-13",14.28,15.38,14.06,15.12,{"symbol":5,"time":3170,"open":3171,"high":2653,"low":3172,"close":3173},"2024-03-12",14.47,14.26,14.62,{"symbol":5,"time":3175,"open":3176,"high":3106,"low":3177,"close":3171},"2024-03-11",14.34,14.18,{"symbol":5,"time":3179,"open":3156,"high":2962,"low":3180,"close":3172},"2024-03-08",13.99,{"symbol":5,"time":3182,"open":2627,"high":3183,"low":2971,"close":3156},"2024-03-07",14.69,{"symbol":5,"time":3185,"open":3186,"high":3111,"low":3040,"close":2961},"2024-03-06",14.1,{"symbol":5,"time":3188,"open":776,"high":2660,"low":3189,"close":3190},"2024-03-05",13.91,14.24,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3195,"close":3151},"2024-03-04",13.48,14.89,13.34,{"symbol":5,"time":3197,"open":3024,"high":3198,"low":3199,"close":2976},"2024-03-01",13.3,12.73,{"symbol":5,"time":3201,"open":3202,"high":3202,"low":3067,"close":3203},"2024-02-29",13.59,13.04,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":3208,"close":3209},"2024-02-28",13.19,13.62,12.83,13.33,{"symbol":5,"time":3211,"open":2979,"high":3212,"low":3213,"close":3214},"2024-02-27",13.92,11.38,13.43,{"symbol":5,"time":3216,"open":3217,"high":3218,"low":3219,"close":3220},"2024-02-26",9.77,10.29,9.67,10.25,{"symbol":5,"time":3222,"open":3223,"high":3224,"low":3225,"close":3226},"2024-02-23",9.45,9.59,9.36,9.52,{"symbol":5,"time":3228,"open":3229,"high":3226,"low":3230,"close":3223},"2024-02-22",9.48,9.25,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3235,"close":3233},"2024-02-21",9.41,9.51,9.22,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":3240,"close":3241},"2024-02-20",9.9,9.96,9.53,9.61,{"symbol":5,"time":3243,"open":3239,"high":3244,"low":3245,"close":3246},"2024-02-16",10.09,9.86,10.03,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":3251,"close":3252},"2024-02-15",10.04,10.13,9.89,10.05,{"symbol":5,"time":3254,"open":3219,"high":3255,"low":3256,"close":3257},"2024-02-14",10.01,9.66,9.99,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3262,"close":3229},"2024-02-13",9.5,9.8,9.14,{"symbol":5,"time":3264,"open":3238,"high":3265,"low":3266,"close":3267},"2024-02-12",10.1,9.81,9.95,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":3266,"close":3270},"2024-02-09",9.87,10.08,{"symbol":5,"time":3273,"open":3274,"high":3238,"low":3275,"close":3276},"2024-02-08",9.43,9.39,9.85,{"symbol":5,"time":3278,"open":3279,"high":3280,"low":3281,"close":3282},"2024-02-07",9.42,9.65,9.3,9.44,{"symbol":5,"time":3284,"open":3285,"high":3223,"low":3286,"close":3279},"2024-02-06",8.61,8.58,{"symbol":5,"time":3288,"open":3289,"high":3289,"low":3290,"close":3291},"2024-02-05",8.83,8.51,8.56,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":3297},"2024-02-02",8.78,9.03,8.64,8.87,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":3302,"close":3303},"2024-02-01",8.6,8.92,8.59,8.91,{"symbol":5,"time":3305,"open":3294,"high":3306,"low":3307,"close":3286},"2024-01-31",8.93,8.55,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":3313},"2024-01-30",9,9.01,8.63,8.86,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":3319},"2024-01-29",8.8,9.04,8.7,9.02,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3324},"2024-01-26",9.13,9.21,8.82,{"symbol":5,"time":3326,"open":3327,"high":3235,"low":3328,"close":3329},"2024-01-25",8.97,8.89,9.09,{"symbol":5,"time":3331,"open":3332,"high":3327,"low":3312,"close":3333},"2024-01-24",8.9,8.94,{"symbol":5,"time":3335,"open":3324,"high":3313,"low":3300,"close":3336},"2024-01-23",8.75,{"symbol":5,"time":3338,"open":3339,"high":3289,"low":3340,"close":3341},"2024-01-22",8.45,8.44,8.69,{"symbol":5,"time":3343,"open":3344,"high":3344,"low":3345,"close":3346},"2024-01-19",8.46,8.2,8.32,{"symbol":5,"time":3348,"open":3349,"high":3307,"low":3350,"close":3351},"2024-01-18",8.47,8.14,8.42,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":3356,"close":3357},"2024-01-17",8.25,8.5,8.24,8.41,{"symbol":5,"time":3359,"open":3344,"high":3312,"low":3360,"close":3344},"2024-01-16",8.33,{"symbol":5,"time":3362,"open":3294,"high":3319,"low":3307,"close":3363},"2024-01-12",8.57,{"symbol":5,"time":3365,"open":3286,"high":3294,"low":3357,"close":3366},"2024-01-11",8.76,{"symbol":5,"time":3368,"open":3355,"high":3294,"low":3369,"close":3312},"2024-01-10",8.4,{"symbol":5,"time":3371,"open":3372,"high":3289,"low":3290,"close":3373},"2024-01-09",8.68,8.54,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3378,"close":3379},"2024-01-08",8.36,8.84,8.34,8.81,{"symbol":5,"time":3381,"open":3382,"high":3373,"low":3383,"close":3384},"2024-01-05",8.38,8.09,8.35,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3389,"close":3349},"2024-01-04",9.05,9.27,8.43,{"symbol":5,"time":3391,"open":3392,"high":3393,"low":3387,"close":3387},"2024-01-03",9.49,9.63,{"symbol":5,"time":3395,"open":3316,"high":3276,"low":3318,"close":3396},"2024-01-02",9.64,{"symbol":5,"time":3398,"open":3387,"high":3322,"low":3399,"close":3332},"2023-12-29",8.88,{"symbol":5,"time":3401,"open":3332,"high":3317,"low":3402,"close":3295},"2023-12-28",8.79,{"symbol":5,"time":3404,"open":3336,"high":3329,"low":3405,"close":3301},"2023-12-27",8.73,{"symbol":5,"time":3407,"open":3408,"high":3328,"low":3296,"close":3341},"2023-12-26",8.65,{"symbol":5,"time":3410,"open":3290,"high":3341,"low":3411,"close":3302},"2023-12-22",8.37,{"symbol":5,"time":3413,"open":3357,"high":3414,"low":3382,"close":3300},"2023-12-21",8.62,{"symbol":5,"time":3416,"open":3417,"high":3417,"low":3418,"close":3378},"2023-12-20",8.71,8.3,{"symbol":5,"time":3420,"open":3405,"high":3303,"low":3318,"close":3336},"2023-12-19",{"symbol":5,"time":3422,"open":3344,"high":3294,"low":3382,"close":3296},"2023-12-18",{"symbol":5,"time":3424,"open":3425,"high":3426,"low":3351,"close":3339},"2023-12-15",8.74,8.77,{"symbol":5,"time":3428,"open":3429,"high":3306,"low":3363,"close":3417},"2023-12-14",8.85,{"symbol":5,"time":3431,"open":3344,"high":3318,"low":3418,"close":3372},"2023-12-13",{"symbol":5,"time":3433,"open":3377,"high":3377,"low":3434,"close":3340},"2023-12-12",8.19,{"symbol":5,"time":3436,"open":3437,"high":3399,"low":3296,"close":3316},"2023-12-11",8.66,{"symbol":5,"time":3439,"open":3440,"high":3426,"low":3300,"close":3296},"2023-12-08",8.67,{"symbol":5,"time":3442,"open":3429,"high":3313,"low":3286,"close":3443},"2023-12-07",8.72,{"symbol":5,"time":3445,"open":3327,"high":3446,"low":3399,"close":3332},"2023-12-06",9.24,{"symbol":5,"time":3448,"open":3316,"high":3313,"low":3296,"close":3377},"2023-12-05",{"symbol":5,"time":3450,"open":3429,"high":3306,"low":3408,"close":3328},"2023-12-04",{"symbol":5,"time":3452,"open":3301,"high":3453,"low":3324,"close":3289},"2023-12-01",9.08,{"symbol":5,"time":3455,"open":3324,"high":3295,"low":3316,"close":3328},"2023-11-30",{"symbol":5,"time":3457,"open":3355,"high":3332,"low":3458,"close":3417},"2023-11-29",8.39,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":3463,"close":3369},"2023-11-28",8.23,8.48,8.13,{"symbol":5,"time":3465,"open":3434,"high":3346,"low":3466,"close":3467},"2023-11-27",8.1,8.27,{"symbol":5,"time":3469,"open":3383,"high":3470,"low":3471,"close":3472},"2023-11-24",8.26,8.02,8.22,{"symbol":5,"time":3474,"open":3475,"high":3346,"low":3476,"close":3383},"2023-11-22",7.75,7.67,{"symbol":5,"time":3478,"open":3479,"high":3480,"low":3481,"close":3482},"2023-11-21",7.68,7.8,7.51,7.58,{"symbol":5,"time":3484,"open":3485,"high":3486,"low":3485,"close":3487},"2023-11-20",7.5,7.78,7.74,{"symbol":5,"time":3489,"open":3475,"high":3486,"low":3490,"close":3491},"2023-11-17",7.4,7.47,{"symbol":5,"time":3493,"open":3475,"high":3494,"low":3495,"close":3496},"2023-11-16",7.88,7.56,7.71,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":3501,"close":3496},"2023-11-15",7.44,7.9,7.42,{"symbol":5,"time":3503,"open":3504,"high":3505,"low":3506,"close":3507},"2023-11-14",7.25,7.41,7.18,7.36,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":3513},"2023-11-13",6.78,7.02,6.68,7,{"symbol":5,"time":3515,"open":3512,"high":3516,"low":3517,"close":3518},"2023-11-10",6.82,6.58,6.81,{"symbol":5,"time":3520,"open":3521,"high":3522,"low":3523,"close":3524},"2023-11-09",7.01,7.04,6.61,6.63,{"symbol":5,"time":3526,"open":3527,"high":3505,"low":3528,"close":3511},"2023-11-08",7.03,6.86,{"symbol":5,"time":3530,"open":3531,"high":3490,"low":3532,"close":3533},"2023-11-07",6.77,6.72,6.97,{"symbol":5,"time":3535,"open":3523,"high":3536,"low":3537,"close":3538},"2023-11-06",6.67,6.23,6.28,{"symbol":5,"time":3540,"open":3541,"high":3542,"low":3543,"close":3544},"2023-11-03",6.25,6.64,6.21,6.48,{"symbol":5,"time":3546,"open":3547,"high":3548,"low":3549,"close":3550},"2023-11-02",6,6.16,5.97,6.08,{"symbol":5,"time":3552,"open":3549,"high":3553,"low":3554,"close":3555},"2023-11-01",6.03,5.76,5.89,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":3560,"close":3561},"2023-10-31",5.82,6.01,5.78,5.98,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":3566,"close":3560},"2023-10-30",5.75,5.9,5.65,{"symbol":5,"time":3568,"open":3569,"high":3569,"low":3564,"close":3560},"2023-10-27",6.14,{"symbol":5,"time":3571,"open":3572,"high":3537,"low":3573,"close":3550},"2023-10-26",6.19,6.04,{"symbol":5,"time":3575,"open":3576,"high":3541,"low":3577,"close":3548},"2023-10-25",6.2,6.06,{"symbol":5,"time":3579,"open":3543,"high":3580,"low":3543,"close":3581},"2023-10-24",6.47,6.26,{"symbol":5,"time":3583,"open":3584,"high":3585,"low":3584,"close":3572},"2023-10-23",5.96,6.41,{"symbol":5,"time":3587,"open":3550,"high":3588,"low":3547,"close":3547},"2023-10-20",6.17,{"symbol":5,"time":3590,"open":3591,"high":3588,"low":3561,"close":3592},"2023-10-19",6.13,6.05,{"symbol":5,"time":3594,"open":3581,"high":3595,"low":3596,"close":3591},"2023-10-18",6.31,6.12,{"symbol":5,"time":3598,"open":3599,"high":3600,"low":3601,"close":3602},"2023-10-17",6.22,6.45,6.15,6.33,{"symbol":5,"time":3604,"open":3538,"high":3605,"low":3591,"close":3538},"2023-10-16",6.32,{"symbol":5,"time":3607,"open":3543,"high":3581,"low":3608,"close":3541},"2023-10-13",6.11,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3548,"close":3599},"2023-10-12",6.36,6.38,{"symbol":5,"time":3614,"open":3615,"high":3616,"low":3599,"close":3617},"2023-10-11",6.43,6.52,6.37,{"symbol":5,"time":3619,"open":3595,"high":3620,"low":3621,"close":3622},"2023-10-10",6.55,6.3,6.35,{"symbol":5,"time":3624,"open":3541,"high":3595,"low":3573,"close":3595},"2023-10-09",{"symbol":5,"time":3626,"open":3537,"high":3627,"low":3628,"close":3611},"2023-10-06",6.39,6.18,{"symbol":5,"time":3630,"open":3569,"high":3631,"low":3596,"close":3595},"2023-10-05",6.34,{"symbol":5,"time":3633,"open":3543,"high":3538,"low":3608,"close":3576},"2023-10-04",{"symbol":5,"time":3635,"open":3611,"high":3600,"low":3588,"close":3543},"2023-10-03",{"symbol":5,"time":3637,"open":3602,"high":3517,"low":3621,"close":3600},"2023-10-02",{"symbol":5,"time":3639,"open":3640,"high":3641,"low":3642,"close":3643},"2023-09-29",6.42,6.54,6.24,6.29,{"symbol":5,"time":3645,"open":3541,"high":3627,"low":3642,"close":3611},"2023-09-28",{"symbol":5,"time":3647,"open":3648,"high":3605,"low":3550,"close":3599},"2023-09-27",6.27,{"symbol":5,"time":3650,"open":3592,"high":3642,"low":3651,"close":3548},"2023-09-26",6.02,{"symbol":5,"time":3653,"open":3654,"high":3543,"low":3655,"close":3608},"2023-09-25",5.95,5.93,{"symbol":5,"time":3657,"open":3601,"high":3548,"low":3559,"close":3559},"2023-09-22",{"symbol":5,"time":3659,"open":3550,"high":3628,"low":3573,"close":3608},"2023-09-21",[3661,3667,3672,3677,3682,3687,3692,3697,3702,3707,3712,3717,3722,3727,3731,3736,3741,3746,3751,3756,3761,3764,3769,3773,3778,3783,3788,3793,3798,3803,3808,3813,3818,3823,3828,3833,3838,3843,3848,3853,3858,3863,3868,3873,3878,3883,3888,3893,3898,3903,3908,3913,3918,3923,3927,3932,3936,3941,3946,3950,3954,3959,3964,3969,3974,3979,3984,3989,3994,3999,4004,4009,4013,4018,4023,4027,4032,4037,4041,4046,4051,4056,4061,4066,4071,4076,4080,4085,4090,4095,4099,4103,4108,4113,4117,4122,4127,4132,4137,4142,4147,4152,4157,4162,4167,4172,4177,4181,4186,4191,4196,4201,4206,4211,4216,4221,4226,4231,4236,4241,4246,4251,4256,4261,4266,4271,4276,4281,4286,4291,4296,4301,4306,4311,4316,4321,4326,4331,4336,4341,4346,4351,4356,4361,4366,4371,4376,4381,4386,4391,4396,4400,4405,4410,4415,4420,4425,4430,4435,4439,4444,4448,4453,4458,4463,4468,4473,4478,4482,4485,4490,4495,4499,4503,4506,4510,4514,4519,4522,4527,4532,4537,4542,4546,4551,4556,4560,4564,4568,4573,4578,4583,4587,4592,4596,4601,4606,4611,4616,4621,4625,4630,4635,4640,4645,4650,4655,4660,4665,4669,4673,4678,4681,4686,4691,4696,4701,4705,4707,4711,4716,4721,4725,4730,4734,4739,4744,4749,4752,4757,4762,4767,4772,4775,4780,4785,4790,4794,4799,4803,4808,4812,4817,4822,4827,4832,4837,4842,4847,4851,4855,4859,4864,4869,4874,4879,4884,4889,4894,4899,4904,4908,4913,4918,4923,4928,4932],{"symbol":3662,"time":26,"open":3663,"high":3664,"low":3665,"close":3666},"SPY",761.31,762,757.97,761.69,{"symbol":3662,"time":32,"open":3668,"high":3669,"low":3670,"close":3671},763.15,763.57,759.96,762.6,{"symbol":3662,"time":38,"open":3673,"high":3674,"low":3675,"close":3676},759.5,761.67,749.6,754.05,{"symbol":3662,"time":44,"open":3678,"high":3679,"low":3680,"close":3681},760.12,760.35,756.15,757.39,{"symbol":3662,"time":50,"open":3683,"high":3684,"low":3685,"close":3686},759,763.52,757.93,760.88,{"symbol":3662,"time":56,"open":3688,"high":3689,"low":3690,"close":3691},764.72,766.38,763.6,764.29,{"symbol":3662,"time":62,"open":3693,"high":3694,"low":3695,"close":3696},758.03,760.11,756.64,757.83,{"symbol":3662,"time":67,"open":3698,"high":3699,"low":3700,"close":3701},764.08,764.47,760.94,762.4,{"symbol":3662,"time":73,"open":3703,"high":3704,"low":3705,"close":3706},769.07,769.7,765.14,765.96,{"symbol":3662,"time":79,"open":3708,"high":3709,"low":3710,"close":3711},772.01,772.87,769,770.19,{"symbol":3662,"time":83,"open":3713,"high":3714,"low":3715,"close":3716},767.9,774.03,767.45,773.17,{"symbol":3662,"time":89,"open":3718,"high":3719,"low":3720,"close":3721},762.45,766.43,761.73,765.16,{"symbol":3662,"time":94,"open":3723,"high":3724,"low":3725,"close":3726},762.01,764.67,759.48,761.78,{"symbol":3662,"time":100,"open":3728,"high":3729,"low":3688,"close":3730},767.33,768,767.05,{"symbol":3662,"time":106,"open":3732,"high":3733,"low":3734,"close":3735},771.76,775.3,768.31,769.35,{"symbol":3662,"time":112,"open":3737,"high":3738,"low":3739,"close":3740},768.5,772.36,767.16,771.1,{"symbol":3662,"time":118,"open":3742,"high":3743,"low":3744,"close":3745},764.73,767.35,763.93,766.08,{"symbol":3662,"time":124,"open":3747,"high":3748,"low":3749,"close":3750},766.16,766.78,763.05,765.91,{"symbol":3662,"time":130,"open":3752,"high":3753,"low":3754,"close":3755},764.78,765.22,762.08,763.47,{"symbol":3662,"time":136,"open":3757,"high":3758,"low":3759,"close":3760},766.05,767.85,764.17,765.72,{"symbol":3662,"time":142,"open":3706,"high":3762,"low":3763,"close":3671},768.15,762.04,{"symbol":3662,"time":147,"open":3765,"high":3766,"low":3767,"close":3768},770.36,772.47,768.1,769.06,{"symbol":3662,"time":151,"open":3770,"high":3771,"low":3772,"close":3715},768.7,769.5,766.92,{"symbol":3662,"time":155,"open":3774,"high":3775,"low":3776,"close":3777},776.18,776.78,772.51,772.67,{"symbol":3662,"time":160,"open":3779,"high":3780,"low":3781,"close":3782},778.54,778.8,775.43,776.34,{"symbol":3662,"time":165,"open":3784,"high":3785,"low":3786,"close":3787},774.87,779.37,774.11,777.88,{"symbol":3662,"time":171,"open":3789,"high":3790,"low":3791,"close":3792},774.71,774.9,771.28,772.49,{"symbol":3662,"time":177,"open":3794,"high":3795,"low":3796,"close":3797},774.53,774.61,769.2,770.56,{"symbol":3662,"time":183,"open":3799,"high":3800,"low":3801,"close":3802},772.6,775.05,771.62,773.03,{"symbol":3662,"time":189,"open":3804,"high":3805,"low":3806,"close":3807},771.02,773.92,769.61,773.26,{"symbol":3662,"time":195,"open":3809,"high":3810,"low":3811,"close":3812},770.21,771.82,767.46,768.56,{"symbol":3662,"time":201,"open":3814,"high":3815,"low":3816,"close":3817},775.85,776.85,769.51,769.79,{"symbol":3662,"time":206,"open":3819,"high":3820,"low":3821,"close":3822},760.63,773.41,760.52,771.33,{"symbol":3662,"time":211,"open":3824,"high":3825,"low":3826,"close":3827},749.44,758.58,748.8,757.67,{"symbol":3662,"time":217,"open":3829,"high":3830,"low":3831,"close":3832},744.68,748.9,737.68,747.03,{"symbol":3662,"time":223,"open":3834,"high":3835,"low":3836,"close":3837},736.05,742.45,734.59,741.69,{"symbol":3662,"time":229,"open":3839,"high":3840,"low":3841,"close":3842},739.97,742.68,729.1,729.46,{"symbol":3662,"time":235,"open":3844,"high":3845,"low":3846,"close":3847},739.19,742.79,735.98,740.86,{"symbol":3662,"time":240,"open":3849,"high":3850,"low":3851,"close":3852},744.91,745.53,735.87,739.09,{"symbol":3662,"time":244,"open":3854,"high":3855,"low":3856,"close":3857},738.51,743.72,737.29,738.93,{"symbol":3662,"time":250,"open":3859,"high":3860,"low":3861,"close":3862},739.37,742.56,735.21,738.18,{"symbol":3662,"time":256,"open":3864,"high":3865,"low":3866,"close":3867},746.62,750.02,746.37,747.41,{"symbol":3662,"time":261,"open":3869,"high":3870,"low":3871,"close":3872},746.29,749.04,744.18,748.28,{"symbol":3662,"time":267,"open":3874,"high":3875,"low":3876,"close":3877},747.06,748.73,741.51,742.09,{"symbol":3662,"time":272,"open":3879,"high":3880,"low":3881,"close":3882},742.08,747.29,740.8,743.29,{"symbol":3662,"time":277,"open":3884,"high":3885,"low":3886,"close":3887},752.76,754.57,747.88,750.72,{"symbol":3662,"time":283,"open":3889,"high":3890,"low":3891,"close":3892},754.24,755.58,750.2,754.81,{"symbol":3662,"time":288,"open":3894,"high":3895,"low":3896,"close":3897},750.91,753.34,748.66,751.83,{"symbol":3662,"time":294,"open":3899,"high":3900,"low":3901,"close":3902},752.47,753.91,748,749.17,{"symbol":3662,"time":300,"open":3904,"high":3905,"low":3906,"close":3907},752.05,755.42,748.1,754.95,{"symbol":3662,"time":305,"open":3909,"high":3910,"low":3911,"close":3912},747.35,751.97,745.59,751.71,{"symbol":3662,"time":311,"open":3914,"high":3915,"low":3916,"close":3917},743.16,746.15,739.51,745.4,{"symbol":3662,"time":317,"open":3919,"high":3920,"low":3921,"close":3922},750.22,750.96,745.21,747.71,{"symbol":3662,"time":323,"open":3924,"high":3925,"low":3867,"close":3926},748.74,752.41,751.28,{"symbol":3662,"time":328,"open":3928,"high":3929,"low":3930,"close":3931},747.4,751.31,740.03,744.78,{"symbol":3662,"time":334,"open":3933,"high":3824,"low":3934,"close":3935},745,742.38,745.76,{"symbol":3662,"time":340,"open":3937,"high":3938,"low":3939,"close":3940},741.29,748.02,740.89,746.77,{"symbol":3662,"time":345,"open":3942,"high":3943,"low":3944,"close":3945},736.53,741.56,732.09,741,{"symbol":3662,"time":350,"open":3947,"high":3942,"low":3948,"close":3949},728.95,716.58,728.99,{"symbol":3662,"time":356,"open":3951,"high":3859,"low":3952,"close":3953},738.91,729.6,734.3,{"symbol":3662,"time":361,"open":3955,"high":3956,"low":3957,"close":3958},735.17,739.95,730.84,733.24,{"symbol":3662,"time":366,"open":3960,"high":3961,"low":3962,"close":3963},733.81,739.63,732.3,733.58,{"symbol":3662,"time":370,"open":3965,"high":3966,"low":3967,"close":3968},747.7,750.18,743.13,744.39,{"symbol":3662,"time":376,"open":3970,"high":3971,"low":3972,"close":3973},747.76,748.23,743.86,746.74,{"symbol":3662,"time":380,"open":3975,"high":3976,"low":3977,"close":3978},751.29,752.15,739.22,740.96,{"symbol":3662,"time":383,"open":3980,"high":3981,"low":3982,"close":3983},754.55,755.44,749.88,750.33,{"symbol":3662,"time":389,"open":3985,"high":3986,"low":3987,"close":3988},751.85,756.68,751.76,754.83,{"symbol":3662,"time":395,"open":3990,"high":3991,"low":3992,"close":3993},740.71,744.44,735.03,741.75,{"symbol":3662,"time":400,"open":3995,"high":3996,"low":3997,"close":3998},728.76,740,724.41,737.76,{"symbol":3662,"time":405,"open":4000,"high":4001,"low":4002,"close":4003},733.39,738.38,725.33,725.43,{"symbol":3662,"time":410,"open":4005,"high":4006,"low":4007,"close":4008},743.63,746.9,722.59,737.05,{"symbol":3662,"time":416,"open":4010,"high":4011,"low":4012,"close":3977},743.36,745.34,738.19,{"symbol":3662,"time":421,"open":4014,"high":4015,"low":4016,"close":4017},752.31,752.82,735.53,737.55,{"symbol":3662,"time":426,"open":4019,"high":4020,"low":4021,"close":4022},752.1,758.31,751.47,757.09,{"symbol":3662,"time":431,"open":4024,"high":4025,"low":4026,"close":3889},758.15,758.8,753.57,{"symbol":3662,"time":436,"open":4028,"high":4029,"low":4030,"close":4031},757.03,760.4,756.75,759.57,{"symbol":3662,"time":440,"open":4033,"high":4034,"low":4035,"close":4036},755.36,760.28,754.69,758.54,{"symbol":3662,"time":444,"open":4038,"high":4039,"low":4035,"close":4040},755.9,758.08,756.48,{"symbol":3662,"time":450,"open":4042,"high":4043,"low":4044,"close":4045},750.25,755.15,749.23,754.6,{"symbol":3662,"time":456,"open":4047,"high":4048,"low":4049,"close":4050},750.88,751.38,748.22,750.46,{"symbol":3662,"time":461,"open":4052,"high":4053,"low":4054,"close":4055},750.01,752.13,748.37,750.59,{"symbol":3662,"time":467,"open":4057,"high":4058,"low":4059,"close":4060},746.24,748.94,744.48,745.64,{"symbol":3662,"time":473,"open":4062,"high":4063,"low":4064,"close":4065},738.64,744.87,737.03,742.72,{"symbol":3662,"time":478,"open":4067,"high":4068,"low":4069,"close":4070},735.71,741.87,733.89,741.25,{"symbol":3662,"time":484,"open":4072,"high":4073,"low":4074,"close":4075},734.78,737.65,731.53,733.73,{"symbol":3662,"time":490,"open":4077,"high":4078,"low":4000,"close":4079},739.83,741.42,738.65,{"symbol":3662,"time":494,"open":4081,"high":4082,"low":4083,"close":4084},741.79,743.46,737.96,739.17,{"symbol":3662,"time":500,"open":4086,"high":4087,"low":4088,"close":4089},743.65,749.53,743.56,748.17,{"symbol":3662,"time":505,"open":4091,"high":4092,"low":4093,"close":4094},738.47,743.91,735.47,742.31,{"symbol":3662,"time":510,"open":4096,"high":4097,"low":4098,"close":3862},736.89,738.84,731.83,{"symbol":3662,"time":516,"open":4100,"high":4101,"low":4100,"close":4102},736.45,740.79,739.3,{"symbol":3662,"time":521,"open":4104,"high":4105,"low":4106,"close":4107},734.93,738.08,734.57,737.62,{"symbol":3662,"time":526,"open":4109,"high":4110,"low":4111,"close":4112},735.05,736.13,729.75,731.58,{"symbol":3662,"time":531,"open":4114,"high":3836,"low":4115,"close":4116},728.16,727.82,733.83,{"symbol":3662,"time":537,"open":4118,"high":4119,"low":4120,"close":4121},721.77,725.04,721.49,723.77,{"symbol":3662,"time":542,"open":4123,"high":4124,"low":4125,"close":4126},720.07,722.12,714.99,718.01,{"symbol":3662,"time":546,"open":4128,"high":4129,"low":4130,"close":4131},721.25,724.87,720.47,720.65,{"symbol":3662,"time":550,"open":4133,"high":4134,"low":4135,"close":4136},714.63,719.79,710.45,718.66,{"symbol":3662,"time":555,"open":4138,"high":4139,"low":4140,"close":4141},711,712.2,708.37,711.58,{"symbol":3662,"time":559,"open":4143,"high":4144,"low":4145,"close":4146},711.82,712.88,709.25,711.69,{"symbol":3662,"time":564,"open":4148,"high":4149,"low":4150,"close":4151},713.17,715.63,712.3,715.17,{"symbol":3662,"time":570,"open":4153,"high":4154,"low":4155,"close":4156},710.75,714.47,709.01,713.94,{"symbol":3662,"time":576,"open":4158,"high":4159,"low":4160,"close":4161},709.5,712.36,702.28,708.45,{"symbol":3662,"time":580,"open":4163,"high":4164,"low":4165,"close":4166},709.15,711.45,708.22,711.21,{"symbol":3662,"time":584,"open":4168,"high":4169,"low":4170,"close":4171},710.28,711.28,702.64,704.08,{"symbol":3662,"time":589,"open":4173,"high":4174,"low":4175,"close":4176},708.78,709.91,706.14,708.72,{"symbol":3662,"time":593,"open":4175,"high":4178,"low":4179,"close":4180},712.39,705.76,710.14,{"symbol":3662,"time":598,"open":4182,"high":4183,"low":4184,"close":4185},701.06,702.78,698.53,701.66,{"symbol":3662,"time":603,"open":4187,"high":4188,"low":4189,"close":4190},695.26,700.28,694.2,699.94,{"symbol":3662,"time":608,"open":4192,"high":4193,"low":4194,"close":4195},687.69,694.58,687.66,694.46,{"symbol":3662,"time":614,"open":4197,"high":4198,"low":4199,"close":4200},677.41,686.3,676.58,686.1,{"symbol":3662,"time":620,"open":4202,"high":4203,"low":4204,"close":4205},681.32,682.03,678.45,679.46,{"symbol":3662,"time":626,"open":4207,"high":4208,"low":4209,"close":4210},674.84,681.16,673.77,679.91,{"symbol":3662,"time":632,"open":4212,"high":4213,"low":4214,"close":4215},676.39,677.08,671.46,676.01,{"symbol":3662,"time":638,"open":4217,"high":4218,"low":4219,"close":4220},656.65,659.61,651.06,659.22,{"symbol":3662,"time":643,"open":4222,"high":4223,"low":4224,"close":4225},655.86,659.72,655.52,658.93,{"symbol":3662,"time":649,"open":4227,"high":4228,"low":4229,"close":4230},646.42,658.2,645.11,655.83,{"symbol":3662,"time":653,"open":4232,"high":4233,"low":4234,"close":4235},653.9,658.52,653,655.24,{"symbol":3662,"time":659,"open":4237,"high":4238,"low":4239,"close":4240},638.94,651.54,637.98,650.34,{"symbol":3662,"time":664,"open":4242,"high":4243,"low":4244,"close":4245},640.11,640.37,629.28,631.97,{"symbol":3662,"time":669,"open":4247,"high":4248,"low":4249,"close":4250},642.5,642.66,633.11,634.09,{"symbol":3662,"time":674,"open":4252,"high":4253,"low":4254,"close":4255},652.06,654.85,644.82,645.09,{"symbol":3662,"time":679,"open":4257,"high":4258,"low":4259,"close":4260},658.67,660.89,654.24,656.82,{"symbol":3662,"time":685,"open":4262,"high":4263,"low":4264,"close":4265},651.32,657.03,649.88,653.18,{"symbol":3662,"time":691,"open":4267,"high":4268,"low":4269,"close":4270},658.07,662.62,653.94,655.38,{"symbol":3662,"time":697,"open":4272,"high":4273,"low":4274,"close":4275},656.51,656.69,644.72,648.57,{"symbol":3662,"time":702,"open":4277,"high":4278,"low":4279,"close":4280},656.97,662.98,655.17,659.8,{"symbol":3662,"time":706,"open":4282,"high":4283,"low":4284,"close":4285},668.36,669.72,661.19,661.43,{"symbol":3662,"time":710,"open":4287,"high":4288,"low":4289,"close":4290},672.39,674.44,669.7,670.79,{"symbol":3662,"time":716,"open":4292,"high":4293,"low":4294,"close":4295},668.38,672.07,667.12,669.03,{"symbol":3662,"time":722,"open":4297,"high":4298,"low":4299,"close":4300},669.27,672.34,661.36,662.29,{"symbol":3662,"time":728,"open":4302,"high":4303,"low":4304,"close":4305},671.16,671.65,665.87,666.06,{"symbol":3662,"time":733,"open":4307,"high":4308,"low":4309,"close":4310},677.58,680.08,673.34,676.33,{"symbol":3662,"time":739,"open":4312,"high":4313,"low":4314,"close":4315},677.72,683.36,674.76,677.18,{"symbol":3662,"time":745,"open":4317,"high":4318,"low":4319,"close":4320},666.39,679.92,662.39,678.27,{"symbol":3662,"time":751,"open":4322,"high":4323,"low":4324,"close":4325},673.41,676.11,669.76,672.38,{"symbol":3662,"time":757,"open":4327,"high":4328,"low":4329,"close":4330},682.08,685.53,675.61,681.31,{"symbol":3662,"time":763,"open":4332,"high":4333,"low":4334,"close":4335},681.63,687.09,679.62,685.13,{"symbol":3662,"time":769,"open":4337,"high":4338,"low":4339,"close":4340},675.06,682.61,669.66,680.33,{"symbol":3662,"time":775,"open":4342,"high":4343,"low":4344,"close":4345},678.7,688.62,678.02,686.38,{"symbol":3662,"time":780,"open":4347,"high":4348,"low":4349,"close":4350},683.09,686.86,681.64,685.99,{"symbol":3662,"time":785,"open":4352,"high":4353,"low":4354,"close":4355},693.28,693.3,684.35,689.3,{"symbol":3662,"time":791,"open":4357,"high":4358,"low":4359,"close":4360},690.18,693.68,690.1,693.15,{"symbol":3662,"time":796,"open":4362,"high":4363,"low":4364,"close":4365},681.9,688.35,680,687.35,{"symbol":3662,"time":802,"open":4367,"high":4368,"low":4369,"close":4370},687.83,690,680.37,682.39,{"symbol":3662,"time":806,"open":4372,"high":4373,"low":4374,"close":4375},682.32,690.06,681.73,689.43,{"symbol":3662,"time":811,"open":4377,"high":4378,"low":4379,"close":4380},683.84,686.18,681.55,684.48,{"symbol":3662,"time":815,"open":4382,"high":4383,"low":4384,"close":4385},684.02,689.15,682.83,686.29,{"symbol":3662,"time":820,"open":4387,"high":4388,"low":4389,"close":4390},680.14,684.94,675.78,682.85,{"symbol":3662,"time":825,"open":4392,"high":4393,"low":4394,"close":4395},681.69,686.28,677.52,681.75,{"symbol":3662,"time":829,"open":4397,"high":4398,"low":4369,"close":4399},694.24,695.35,681.27,{"symbol":3662,"time":833,"open":4401,"high":4402,"low":4403,"close":4404},696.39,697.14,689.18,691.96,{"symbol":3662,"time":839,"open":4406,"high":4407,"low":4408,"close":4409},694.95,696.54,691.66,692.12,{"symbol":3662,"time":844,"open":4411,"high":4412,"low":4413,"close":4414},689.42,695.87,688.34,693.95,{"symbol":3662,"time":849,"open":4416,"high":4417,"low":4418,"close":4419},681.46,692.31,680.85,690.62,{"symbol":3662,"time":854,"open":4421,"high":4422,"low":4423,"close":4424},680.94,683.69,675.79,677.62,{"symbol":3662,"time":859,"open":4426,"high":4427,"low":4428,"close":4429},690.35,691.45,681.76,686.19,{"symbol":3662,"time":863,"open":4431,"high":4432,"low":4433,"close":4434},696.21,696.96,684.03,689.53,{"symbol":3662,"time":868,"open":4436,"high":4437,"low":4411,"close":4438},689.58,696.93,695.41,{"symbol":3662,"time":873,"open":4440,"high":4441,"low":4442,"close":4443},691.79,694.21,687.12,691.97,{"symbol":3662,"time":878,"open":4401,"high":4445,"low":4446,"close":4447},697.06,684.83,694.04,{"symbol":3662,"time":883,"open":4449,"high":4450,"low":4451,"close":4452},697.05,697.84,693.94,695.42,{"symbol":3662,"time":885,"open":4454,"high":4455,"low":4456,"close":4457},694.18,696.53,693.57,695.49,{"symbol":3662,"time":888,"open":4459,"high":4460,"low":4461,"close":4462},690.49,694.13,689.92,692.73,{"symbol":3662,"time":893,"open":4464,"high":4465,"low":4466,"close":4467},688.15,690.96,687.16,689.23,{"symbol":3662,"time":896,"open":4469,"high":4470,"low":4471,"close":4472},689.85,691.13,686.92,688.98,{"symbol":3662,"time":900,"open":4474,"high":4475,"low":4476,"close":4477},679.65,688.74,678.13,685.4,{"symbol":3662,"time":906,"open":4479,"high":4480,"low":4481,"close":4307},681.49,684.77,676.57,{"symbol":3662,"time":912,"open":4483,"high":4484,"low":4359,"close":4408},693.66,694.25,{"symbol":3662,"time":917,"open":4486,"high":4487,"low":4488,"close":4489},694.57,695.45,691.25,692.24,{"symbol":3662,"time":920,"open":4491,"high":4492,"low":4493,"close":4494},691,691.72,686.04,690.36,{"symbol":3662,"time":926,"open":4457,"high":4496,"low":4497,"close":4498},696.09,691.35,693.77,{"symbol":3662,"time":931,"open":4500,"high":4496,"low":4501,"close":4502},690.68,690.63,695.16,{"symbol":3662,"time":936,"open":4501,"high":4504,"low":4403,"close":4505},695.31,694.07,{"symbol":3662,"time":941,"open":4507,"high":4419,"low":4508,"close":4509},688.82,687.49,689.51,{"symbol":3662,"time":946,"open":4511,"high":4512,"low":4513,"close":4436},692.19,693.96,689.32,{"symbol":3662,"time":952,"open":4515,"high":4516,"low":4517,"close":4518},687.93,692.32,687.78,691.81,{"symbol":3662,"time":957,"open":4520,"high":4375,"low":4345,"close":4521},686.54,687.72,{"symbol":3662,"time":963,"open":4523,"high":4524,"low":4525,"close":4526},685.71,686.87,679.82,683.17,{"symbol":3662,"time":968,"open":4528,"high":4529,"low":4530,"close":4531},687.14,687.36,681.71,681.92,{"symbol":3662,"time":973,"open":4533,"high":4534,"low":4535,"close":4536},687.45,688.56,686.58,687.01,{"symbol":3662,"time":978,"open":4538,"high":4539,"low":4540,"close":4541},687.54,689.2,686.07,687.85,{"symbol":3662,"time":983,"open":4543,"high":4408,"low":4544,"close":4545},690.64,689.27,690.31,{"symbol":3662,"time":987,"open":4547,"high":4548,"low":4549,"close":4550},687.95,690.83,687.8,690.38,{"symbol":3662,"time":992,"open":4552,"high":4553,"low":4554,"close":4555},683.92,688.2,683.87,687.96,{"symbol":3662,"time":995,"open":4557,"high":4558,"low":4559,"close":4446},683.94,685.36,680.59,{"symbol":3662,"time":1001,"open":4561,"high":4562,"low":4563,"close":4559},676.59,681.09,676.47,{"symbol":3662,"time":1007,"open":4565,"high":4566,"low":4567,"close":4563},677.6,680.74,674.9,{"symbol":3662,"time":1010,"open":4569,"high":4570,"low":4571,"close":4572},679.89,680.44,671.2,671.4,{"symbol":3662,"time":1015,"open":4574,"high":4575,"low":4576,"close":4577},679.23,681.08,674.98,678.87,{"symbol":3662,"time":1021,"open":4579,"high":4580,"low":4581,"close":4582},685.74,685.76,679.25,680.73,{"symbol":3662,"time":1027,"open":4584,"high":4585,"low":4586,"close":4428},688.17,688.88,679.17,{"symbol":3662,"time":1033,"open":4588,"high":4589,"low":4590,"close":4591},685.14,689.25,682.17,689.17,{"symbol":3662,"time":1039,"open":4593,"high":4594,"low":4330,"close":4595},682.56,688.97,687.57,{"symbol":3662,"time":1044,"open":4597,"high":4598,"low":4599,"close":4600},683.15,685.39,682.59,683.04,{"symbol":3662,"time":1050,"open":4602,"high":4603,"low":4604,"close":4605},686.59,686.64,681.57,683.63,{"symbol":3662,"time":1056,"open":4607,"high":4608,"low":4609,"close":4610},685.47,688.39,684.58,685.69,{"symbol":3662,"time":1062,"open":4612,"high":4613,"low":4614,"close":4615},685.3,685.37,681.34,684.39,{"symbol":3662,"time":1068,"open":4617,"high":4618,"low":4619,"close":4620},680.57,684.91,679.69,683.89,{"symbol":3662,"time":1073,"open":4531,"high":4622,"low":4623,"close":4624},683.82,679.33,681.53,{"symbol":3662,"time":1078,"open":4626,"high":4627,"low":4628,"close":4629},678.81,682.99,678.74,680.27,{"symbol":3662,"time":1084,"open":4631,"high":4632,"low":4633,"close":4634},680.86,683.67,680.5,683.39,{"symbol":3662,"time":1090,"open":4636,"high":4637,"low":4638,"close":4639},677.63,681.7,676.72,679.68,{"symbol":3662,"time":1096,"open":4641,"high":4642,"low":4643,"close":4644},668.63,676.21,664.48,675.02,{"symbol":3662,"time":1101,"open":4646,"high":4647,"low":4648,"close":4649},662.69,670.06,661.59,668.73,{"symbol":3662,"time":1107,"open":4651,"high":4652,"low":4653,"close":4654},655.05,664.55,650.85,659.03,{"symbol":3662,"time":1111,"open":4656,"high":4657,"low":4658,"close":4659},672.91,675.56,651.89,652.53,{"symbol":3662,"time":1117,"open":4661,"high":4662,"low":4663,"close":4664},660.78,667.34,658.75,662.63,{"symbol":3662,"time":1121,"open":4666,"high":4667,"low":4222,"close":4668},662.1,665.12,660.08,{"symbol":3662,"time":1126,"open":4289,"high":4670,"low":4671,"close":4672},673.71,662.17,665.67,{"symbol":3662,"time":1132,"open":4674,"high":4675,"low":4676,"close":4677},665.38,675.66,663.27,671.93,{"symbol":3662,"time":1137,"open":4633,"high":4631,"low":4679,"close":4680},670.52,672.04,{"symbol":3662,"time":1142,"open":4682,"high":4683,"low":4684,"close":4685},684.79,684.96,680.95,683.38,{"symbol":3662,"time":1148,"open":4687,"high":4688,"low":4689,"close":4690},679.95,683.57,678.73,683,{"symbol":3662,"time":1154,"open":4692,"high":4693,"low":4694,"close":4695},677.24,682.18,675.03,681.44,{"symbol":3662,"time":1160,"open":4697,"high":4698,"low":4699,"close":4700},667.91,671.08,661.21,670.97,{"symbol":3662,"time":1163,"open":4563,"high":4702,"low":4703,"close":4704},677.38,668.72,670.31,{"symbol":3662,"time":1168,"open":4576,"high":4631,"low":4706,"close":4307},674.17,{"symbol":3662,"time":1174,"open":4323,"high":4708,"low":4709,"close":4710},679.96,674.58,675.24,{"symbol":3662,"time":1180,"open":4712,"high":4713,"low":4714,"close":4715},685.67,685.8,679.94,683.34,{"symbol":3662,"time":1186,"open":4717,"high":4718,"low":4719,"close":4720},685.04,685.08,679.24,682.06,{"symbol":3662,"time":1192,"open":4722,"high":4723,"low":4724,"close":4724},683.9,685.94,679.83,{"symbol":3662,"time":1198,"open":4726,"high":4727,"low":4728,"close":4729},688.72,689.7,682.87,687.39,{"symbol":3662,"time":1204,"open":4731,"high":4732,"low":4446,"close":4733},687.05,688.91,687.06,{"symbol":3662,"time":1209,"open":4735,"high":4736,"low":4737,"close":4738},682.73,685.54,682.12,685.24,{"symbol":3662,"time":1215,"open":4740,"high":4741,"low":4742,"close":4743},676.46,678.47,675.65,677.25,{"symbol":3662,"time":1221,"open":4745,"high":4746,"low":4747,"close":4748},668.12,672.71,667.8,671.76,{"symbol":3662,"time":1227,"open":4750,"high":4750,"low":4751,"close":4747},672,663.3,{"symbol":3662,"time":1233,"open":4753,"high":4754,"low":4755,"close":4756},671.44,672.99,669.98,671.29,{"symbol":3662,"time":1239,"open":4758,"high":4759,"low":4760,"close":4761},667.32,672.21,667.27,671.3,{"symbol":3662,"time":1244,"open":4763,"high":4764,"low":4765,"close":4766},659.5,665.76,658.14,664.39,{"symbol":3662,"time":1250,"open":4768,"high":4769,"low":4770,"close":4771},666.82,668.71,657.11,660.64,{"symbol":3662,"time":1256,"open":4768,"high":4773,"low":4225,"close":4774},670.23,665.17,{"symbol":3662,"time":1262,"open":4776,"high":4777,"low":4778,"close":4779},657.17,665.83,653.17,662.23,{"symbol":3662,"time":1268,"open":4781,"high":4782,"low":4783,"close":4784},660.65,665.13,659.77,663.04,{"symbol":3662,"time":1274,"open":4786,"high":4787,"low":4788,"close":4789},672.13,673.95,652.84,653.02,{"symbol":3662,"time":1280,"open":4791,"high":4792,"low":4793,"close":4302},673.53,673.94,669.21,{"symbol":3662,"time":1286,"open":4795,"high":4796,"low":4797,"close":4798},670.25,673.21,669.42,673.11,{"symbol":3662,"time":1292,"open":4800,"high":4754,"low":4801,"close":4802},672.54,667.67,669.12,{"symbol":3662,"time":1297,"open":4804,"high":4805,"low":4806,"close":4807},671.62,672.51,669.46,671.61,{"symbol":3662,"time":1302,"open":4809,"high":4810,"low":4811,"close":4793},669.99,672.68,668.16,{"symbol":3662,"time":1308,"open":4813,"high":4814,"low":4815,"close":4816},670.45,670.57,666.78,669.22,{"symbol":3662,"time":1314,"open":4818,"high":4819,"low":4820,"close":4821},663.17,669.37,663.06,668.45,{"symbol":3662,"time":1320,"open":4823,"high":4824,"low":4825,"close":4826},662.93,666.65,661.61,666.18,{"symbol":3662,"time":1326,"open":4828,"high":4829,"low":4830,"close":4831},664.36,665.28,661.86,663.68,{"symbol":3662,"time":1331,"open":4833,"high":4834,"low":4835,"close":4836},659.51,662.37,657.88,661.82,{"symbol":3662,"time":1336,"open":4838,"high":4839,"low":4840,"close":4841},657.94,659.41,654.41,658.05,{"symbol":3662,"time":1342,"open":4843,"high":4844,"low":4845,"close":4846},664.51,664.61,659.67,661.1,{"symbol":3662,"time":1347,"open":4848,"high":4662,"low":4849,"close":4850},666.72,661.98,663.21,{"symbol":3662,"time":1353,"open":4852,"high":4853,"low":4671,"close":4854},662.2,667.29,666.84,{"symbol":3662,"time":1359,"open":4856,"high":4652,"low":4857,"close":4858},662.33,660.37,663.7,{"symbol":3662,"time":1365,"open":4860,"high":4861,"low":4862,"close":4863},661.89,664.89,660.27,662.26,{"symbol":3662,"time":1370,"open":4865,"high":4866,"low":4867,"close":4868},660.01,661.72,654.3,659.18,{"symbol":3662,"time":1375,"open":4870,"high":4871,"low":4872,"close":4873},661.47,661.78,659.21,660,{"symbol":3662,"time":1381,"open":4875,"high":4876,"low":4877,"close":4878},659.64,661.04,659.34,660.91,{"symbol":3662,"time":1386,"open":4880,"high":4881,"low":4882,"close":4883},657.6,659.11,656.9,657.41,{"symbol":3662,"time":1392,"open":4885,"high":4886,"low":4887,"close":4888},654.18,658.33,653.59,657.63,{"symbol":3662,"time":1398,"open":4890,"high":4891,"low":4892,"close":4893},653.62,654.55,650.63,652.21,{"symbol":3662,"time":1404,"open":4895,"high":4896,"low":4897,"close":4898},648.97,650.86,647.22,650.33,{"symbol":3662,"time":1410,"open":4900,"high":4901,"low":4902,"close":4903},648.62,649.84,647.23,648.83,{"symbol":3662,"time":1416,"open":4905,"high":4893,"low":4906,"close":4907},651.48,643.33,647.24,{"symbol":3662,"time":1422,"open":4909,"high":4910,"low":4911,"close":4912},644.42,649.15,643.51,649.12,{"symbol":3662,"time":1428,"open":4914,"high":4915,"low":4916,"close":4917},642.67,644.21,640.46,643.74,{"symbol":3662,"time":1433,"open":4919,"high":4920,"low":4921,"close":4922},637.5,640.49,634.92,640.27,{"symbol":3662,"time":1439,"open":4924,"high":4925,"low":4926,"close":4927},647.47,647.84,643.14,645.05,{"symbol":3662,"time":1445,"open":4907,"high":4929,"low":4930,"close":4931},649.48,645.34,648.92,{"symbol":3662,"time":1451,"open":4933,"high":4934,"low":4909,"close":4935},644.57,647.37,646.63,[4937,4941,4946,4948,4950,4951,4953,4956,4957,4960,4963,4965,4968,4970,4972,4973,4975,4977,4979,4981,4983,4985,4986,4988,4990,4992,4994,4996,4998,5000,5002,5004,5005,5007,5009,5010,5011,5013,5015,5017,5019,5021,5023,5025,5027,5029,5031,5033,5035,5036,5037,5039,5041,5043,5045,5046],{"time":26,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4938,"trading_system":4939,"datetime":4940},"BULLISH","MACD","2026-09-18 00:00:00",{"time":83,"symbol":5,"current_signal":4942,"signal_change":23,"signal_type":4943,"trading_system":4944,"datetime":4945},"False","BEARISH","CCI","2026-09-03 00:00:00",{"time":94,"symbol":5,"current_signal":4942,"signal_change":23,"signal_type":4943,"trading_system":4939,"datetime":4947},"2026-09-01 00:00:00",{"time":142,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4938,"trading_system":4939,"datetime":4949},"2026-08-20 00:00:00",{"time":142,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4938,"trading_system":4944,"datetime":4949},{"time":165,"symbol":5,"current_signal":4942,"signal_change":23,"signal_type":4943,"trading_system":4939,"datetime":4952},"2026-08-13 00:00:00",{"time":189,"symbol":5,"current_signal":4942,"signal_change":23,"signal_type":4943,"trading_system":4954,"datetime":4955},"MA","2026-08-07 00:00:00",{"time":189,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4938,"trading_system":4939,"datetime":4955},{"time":244,"symbol":5,"current_signal":4942,"signal_change":23,"signal_type":4943,"trading_system":4958,"datetime":4959},"BollingerBands","2026-07-24 00:00:00",{"time":250,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4938,"trading_system":4961,"datetime":4962},"RSI","2026-07-23 00:00:00",{"time":256,"symbol":5,"current_signal":4942,"signal_change":23,"signal_type":4943,"trading_system":4944,"datetime":4964},"2026-07-22 00:00:00",{"time":272,"symbol":5,"current_signal":4942,"signal_change":23,"signal_type":4943,"trading_system":4966,"datetime":4967},"ADX","2026-07-17 00:00:00",{"time":283,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4938,"trading_system":4966,"datetime":4969},"2026-07-15 00:00:00",{"time":300,"symbol":5,"current_signal":4942,"signal_change":23,"signal_type":4943,"trading_system":4966,"datetime":4971},"2026-07-10 00:00:00",{"time":300,"symbol":5,"current_signal":4942,"signal_change":23,"signal_type":4943,"trading_system":4939,"datetime":4971},{"time":383,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4938,"trading_system":4958,"datetime":4974},"2026-06-16 00:00:00",{"time":395,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4938,"trading_system":4966,"datetime":4976},"2026-06-12 00:00:00",{"time":436,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4938,"trading_system":4944,"datetime":4978},"2026-06-02 00:00:00",{"time":444,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4938,"trading_system":4939,"datetime":4980},"2026-05-29 00:00:00",{"time":505,"symbol":5,"current_signal":4942,"signal_change":23,"signal_type":4943,"trading_system":4958,"datetime":4982},"2026-05-13 00:00:00",{"time":510,"symbol":5,"current_signal":4942,"signal_change":23,"signal_type":4943,"trading_system":4966,"datetime":4984},"2026-05-12 00:00:00",{"time":510,"symbol":5,"current_signal":4942,"signal_change":23,"signal_type":4943,"trading_system":4944,"datetime":4984},{"time":516,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4938,"trading_system":4966,"datetime":4987},"2026-05-11 00:00:00",{"time":526,"symbol":5,"current_signal":4942,"signal_change":23,"signal_type":4943,"trading_system":4966,"datetime":4989},"2026-05-07 00:00:00",{"time":546,"symbol":5,"current_signal":4942,"signal_change":23,"signal_type":4943,"trading_system":4939,"datetime":4991},"2026-05-01 00:00:00",{"time":555,"symbol":5,"current_signal":4942,"signal_change":23,"signal_type":4943,"trading_system":4961,"datetime":4993},"2026-04-29 00:00:00",{"time":608,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4938,"trading_system":4939,"datetime":4995},"2026-04-14 00:00:00",{"time":614,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4938,"trading_system":4966,"datetime":4997},"2026-04-13 00:00:00",{"time":643,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4938,"trading_system":4961,"datetime":4999},"2026-04-06 00:00:00",{"time":659,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4938,"trading_system":4954,"datetime":5001},"2026-03-31 00:00:00",{"time":669,"symbol":5,"current_signal":4942,"signal_change":23,"signal_type":4943,"trading_system":4966,"datetime":5003},"2026-03-27 00:00:00",{"time":669,"symbol":5,"current_signal":4942,"signal_change":23,"signal_type":4943,"trading_system":4939,"datetime":5003},{"time":706,"symbol":5,"current_signal":4942,"signal_change":23,"signal_type":4943,"trading_system":4961,"datetime":5006},"2026-03-18 00:00:00",{"time":745,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4938,"trading_system":4966,"datetime":5008},"2026-03-09 00:00:00",{"time":745,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4938,"trading_system":4958,"datetime":5008},{"time":745,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4938,"trading_system":4944,"datetime":5008},{"time":791,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4938,"trading_system":4939,"datetime":5012},"2026-02-25 00:00:00",{"time":920,"symbol":5,"current_signal":4942,"signal_change":23,"signal_type":4943,"trading_system":4966,"datetime":5014},"2026-01-14 00:00:00",{"time":926,"symbol":5,"current_signal":4942,"signal_change":23,"signal_type":4943,"trading_system":4939,"datetime":5016},"2026-01-13 00:00:00",{"time":957,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4938,"trading_system":4939,"datetime":5018},"2026-01-05 00:00:00",{"time":987,"symbol":5,"current_signal":4942,"signal_change":23,"signal_type":4943,"trading_system":4939,"datetime":5020},"2025-12-24 00:00:00",{"time":1007,"symbol":5,"current_signal":4942,"signal_change":23,"signal_type":4943,"trading_system":4944,"datetime":5022},"2025-12-18 00:00:00",{"time":1044,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4938,"trading_system":4944,"datetime":5024},"2025-12-09 00:00:00",{"time":1062,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4938,"trading_system":4966,"datetime":5026},"2025-12-04 00:00:00",{"time":1096,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4938,"trading_system":4939,"datetime":5028},"2025-11-25 00:00:00",{"time":1101,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4938,"trading_system":4961,"datetime":5030},"2025-11-24 00:00:00",{"time":1174,"symbol":5,"current_signal":4942,"signal_change":23,"signal_type":4943,"trading_system":4954,"datetime":5032},"2025-11-04 00:00:00",{"time":1244,"symbol":5,"current_signal":4942,"signal_change":23,"signal_type":4943,"trading_system":4958,"datetime":5034},"2025-10-17 00:00:00",{"time":1244,"symbol":5,"current_signal":4942,"signal_change":23,"signal_type":4943,"trading_system":4944,"datetime":5034},{"time":1244,"symbol":5,"current_signal":4942,"signal_change":23,"signal_type":4943,"trading_system":4939,"datetime":5034},{"time":1256,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4938,"trading_system":4939,"datetime":5038},"2025-10-15 00:00:00",{"time":1274,"symbol":5,"current_signal":4942,"signal_change":23,"signal_type":4943,"trading_system":4939,"datetime":5040},"2025-10-10 00:00:00",{"time":1280,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4938,"trading_system":4939,"datetime":5042},"2025-10-09 00:00:00",{"time":1302,"symbol":5,"current_signal":4942,"signal_change":23,"signal_type":4943,"trading_system":4966,"datetime":5044},"2025-10-03 00:00:00",{"time":1302,"symbol":5,"current_signal":4942,"signal_change":23,"signal_type":4943,"trading_system":4939,"datetime":5044},{"time":1326,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4938,"trading_system":4954,"datetime":5047},"2025-09-29 00:00:00",[5049,5055,5060,5066,5071,5076,5081,5087,5092,5097,5102,5107,5112,5117,5122,5127,5132,5137,5142,5147,5152,5157,5162,5167,5172,5177,5182,5187,5192,5198,5203,5208,5213,5217,5221,5226,5231,5236,5241,5247,5252,5258,5264,5269,5275,5280,5286,5292,5297,5303,5308,5314,5320,5325,5331,5337,5343,5349,5355,5361,5367],{"symbol":5,"form":5050,"filingdate":733,"primarydocument":5051,"accessionnumber":5052,"filing_url":5053,"sec_url":5054},"8-K","hims-20260309.htm","0001773751-26-000033","https://www.sec.gov/Archives/edgar/data/1773751/000177375126000033/hims-20260309.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375126000033/0001773751-26-000033-index.htm",{"symbol":5,"form":5050,"filingdate":802,"primarydocument":5056,"accessionnumber":5057,"filing_url":5058,"sec_url":5059},"hims-20260223.htm","0001773751-26-000019","https://www.sec.gov/Archives/edgar/data/1773751/000177375126000019/hims-20260223.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375126000019/0001773751-26-000019-index.htm",{"symbol":5,"form":5061,"filingdate":802,"primarydocument":5062,"accessionnumber":5063,"filing_url":5064,"sec_url":5065},"10-K","hims-20251231.htm","0001773751-26-000022","https://www.sec.gov/Archives/edgar/data/1773751/000177375126000022/hims-20251231.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375126000022/0001773751-26-000022-index.htm",{"symbol":5,"form":5050,"filingdate":811,"primarydocument":5067,"accessionnumber":5068,"filing_url":5069,"sec_url":5070},"hims-20260219.htm","0001773751-26-000010","https://www.sec.gov/Archives/edgar/data/1773751/000177375126000010/hims-20260219.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375126000010/0001773751-26-000010-index.htm",{"symbol":5,"form":5050,"filingdate":1126,"primarydocument":5072,"accessionnumber":5073,"filing_url":5074,"sec_url":5075},"hims-20251113.htm","0001773751-25-000362","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000362/hims-20251113.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000362/0001773751-25-000362-index.htm",{"symbol":5,"form":5050,"filingdate":1180,"primarydocument":5077,"accessionnumber":5078,"filing_url":5079,"sec_url":5080},"hims-20251103.htm","0001773751-25-000352","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000352/hims-20251103.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000352/0001773751-25-000352-index.htm",{"symbol":5,"form":5082,"filingdate":1180,"primarydocument":5083,"accessionnumber":5084,"filing_url":5085,"sec_url":5086},"10-Q","hims-20250930.htm","0001773751-25-000354","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000354/hims-20250930.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000354/0001773751-25-000354-index.htm",{"symbol":5,"form":5050,"filingdate":1308,"primarydocument":5088,"accessionnumber":5089,"filing_url":5090,"sec_url":5091},"hims-20250928.htm","0001773751-25-000331","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000331/hims-20250928.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000331/0001773751-25-000331-index.htm",{"symbol":5,"form":5050,"filingdate":1353,"primarydocument":5093,"accessionnumber":5094,"filing_url":5095,"sec_url":5096},"hims-20250922.htm","0001773751-25-000318","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000318/hims-20250922.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000318/0001773751-25-000318-index.htm",{"symbol":5,"form":5050,"filingdate":1416,"primarydocument":5098,"accessionnumber":5099,"filing_url":5100,"sec_url":5101},"hims-20250901.htm","0001773751-25-000291","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000291/hims-20250901.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000291/0001773751-25-000291-index.htm",{"symbol":5,"form":5050,"filingdate":1544,"primarydocument":5103,"accessionnumber":5104,"filing_url":5105,"sec_url":5106},"hims-20250804.htm","0001773751-25-000248","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000248/hims-20250804.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000248/0001773751-25-000248-index.htm",{"symbol":5,"form":5082,"filingdate":1544,"primarydocument":5108,"accessionnumber":5109,"filing_url":5110,"sec_url":5111},"hims-20250630.htm","0001773751-25-000250","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000250/hims-20250630.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000250/0001773751-25-000250-index.htm",{"symbol":5,"form":5050,"filingdate":1722,"primarydocument":5113,"accessionnumber":5114,"filing_url":5115,"sec_url":5116},"hims-20250612.htm","0001773751-25-000211","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000211/hims-20250612.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000211/0001773751-25-000211-index.htm",{"symbol":5,"form":5050,"filingdate":1852,"primarydocument":5118,"accessionnumber":5119,"filing_url":5120,"sec_url":5121},"d921356d8k.htm","0001193125-25-118948","https://www.sec.gov/Archives/edgar/data/1773751/000119312525118948/d921356d8k.htm","https://www.sec.gov/Archives/edgar/data/1773751/000119312525118948/0001193125-25-118948-index.htm",{"symbol":5,"form":5050,"filingdate":1861,"primarydocument":5123,"accessionnumber":5124,"filing_url":5125,"sec_url":5126},"d905005d8k.htm","0001193125-25-116439","https://www.sec.gov/Archives/edgar/data/1773751/000119312525116439/d905005d8k.htm","https://www.sec.gov/Archives/edgar/data/1773751/000119312525116439/0001193125-25-116439-index.htm",{"symbol":5,"form":5082,"filingdate":1884,"primarydocument":5128,"accessionnumber":5129,"filing_url":5130,"sec_url":5131},"hims-20250331.htm","0001773751-25-000154","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000154/hims-20250331.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000154/0001773751-25-000154-index.htm",{"symbol":5,"form":5050,"filingdate":1884,"primarydocument":5133,"accessionnumber":5134,"filing_url":5135,"sec_url":5136},"hims-20250505.htm","0001773751-25-000152","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000152/hims-20250505.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000152/0001773751-25-000152-index.htm",{"symbol":5,"form":5050,"filingdate":1927,"primarydocument":5138,"accessionnumber":5139,"filing_url":5140,"sec_url":5141},"hims-20250421.htm","0001773751-25-000128","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000128/hims-20250421.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000128/0001773751-25-000128-index.htm",{"symbol":5,"form":5061,"filingdate":2104,"primarydocument":5143,"accessionnumber":5144,"filing_url":5145,"sec_url":5146},"hims-20241231.htm","0001773751-25-000062","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000062/hims-20241231.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000062/0001773751-25-000062-index.htm",{"symbol":5,"form":5050,"filingdate":2104,"primarydocument":5148,"accessionnumber":5149,"filing_url":5150,"sec_url":5151},"hims-20250224.htm","0001773751-25-000059","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000059/hims-20250224.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000059/0001773751-25-000059-index.htm",{"symbol":5,"form":5050,"filingdate":2367,"primarydocument":5153,"accessionnumber":5154,"filing_url":5155,"sec_url":5156},"hims-20241115.htm","0001773751-24-000371","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000371/hims-20241115.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000371/0001773751-24-000371-index.htm",{"symbol":5,"form":5082,"filingdate":2427,"primarydocument":5158,"accessionnumber":5159,"filing_url":5160,"sec_url":5161},"hims-20240930.htm","0001773751-24-000339","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000339/hims-20240930.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000339/0001773751-24-000339-index.htm",{"symbol":5,"form":5050,"filingdate":2427,"primarydocument":5163,"accessionnumber":5164,"filing_url":5165,"sec_url":5166},"hims-20241104.htm","0001773751-24-000337","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000337/hims-20241104.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000337/0001773751-24-000337-index.htm",{"symbol":5,"form":5050,"filingdate":2625,"primarydocument":5168,"accessionnumber":5169,"filing_url":5170,"sec_url":5171},"tm2422489d3_8k.htm","0001104659-24-098228","https://www.sec.gov/Archives/edgar/data/1773751/000110465924098228/tm2422489d3_8k.htm","https://www.sec.gov/Archives/edgar/data/1773751/000110465924098228/0001104659-24-098228-index.htm",{"symbol":5,"form":5082,"filingdate":2735,"primarydocument":5173,"accessionnumber":5174,"filing_url":5175,"sec_url":5176},"hims-20240630.htm","0001773751-24-000248","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000248/hims-20240630.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000248/0001773751-24-000248-index.htm",{"symbol":5,"form":5050,"filingdate":2735,"primarydocument":5178,"accessionnumber":5179,"filing_url":5180,"sec_url":5181},"hims-20240805.htm","0001773751-24-000246","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000246/hims-20240805.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000246/0001773751-24-000246-index.htm",{"symbol":5,"form":5050,"filingdate":2774,"primarydocument":5183,"accessionnumber":5184,"filing_url":5185,"sec_url":5186},"hims-20240716.htm","0001773751-24-000230","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000230/hims-20240716.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000230/0001773751-24-000230-index.htm",{"symbol":5,"form":5050,"filingdate":2895,"primarydocument":5188,"accessionnumber":5189,"filing_url":5190,"sec_url":5191},"hims-20240606.htm","0001773751-24-000185","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000185/hims-20240606.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000185/0001773751-24-000185-index.htm",{"symbol":5,"form":5193,"filingdate":2903,"primarydocument":5194,"accessionnumber":5195,"filing_url":5196,"sec_url":5197},"8-K/A","hims-20240424.htm","0001773751-24-000164","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000164/hims-20240424.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000164/0001773751-24-000164-index.htm",{"symbol":5,"form":5050,"filingdate":3006,"primarydocument":5199,"accessionnumber":5200,"filing_url":5201,"sec_url":5202},"hims-20240506.htm","0001773751-24-000130","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000130/hims-20240506.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000130/0001773751-24-000130-index.htm",{"symbol":5,"form":5082,"filingdate":3006,"primarydocument":5204,"accessionnumber":5205,"filing_url":5206,"sec_url":5207},"hims-20240331.htm","0001773751-24-000132","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000132/hims-20240331.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000132/0001773751-24-000132-index.htm",{"symbol":5,"form":5193,"filingdate":3038,"primarydocument":5209,"accessionnumber":5210,"filing_url":5211,"sec_url":5212},"hims-20240330.htm","0001773751-24-000112","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000112/hims-20240330.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000112/0001773751-24-000112-index.htm",{"symbol":5,"form":5050,"filingdate":3038,"primarydocument":5194,"accessionnumber":5214,"filing_url":5215,"sec_url":5216},"0001773751-24-000114","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000114/hims-20240424.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000114/0001773751-24-000114-index.htm",{"symbol":5,"form":5050,"filingdate":3113,"primarydocument":5209,"accessionnumber":5218,"filing_url":5219,"sec_url":5220},"0001773751-24-000093","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000093/hims-20240330.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000093/0001773751-24-000093-index.htm",{"symbol":5,"form":5050,"filingdate":3216,"primarydocument":5222,"accessionnumber":5223,"filing_url":5224,"sec_url":5225},"hims-20240226.htm","0001773751-24-000023","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000023/hims-20240226.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000023/0001773751-24-000023-index.htm",{"symbol":5,"form":5061,"filingdate":3216,"primarydocument":5227,"accessionnumber":5228,"filing_url":5229,"sec_url":5230},"hims-20231231.htm","0001773751-24-000025","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000025/hims-20231231.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000025/0001773751-24-000025-index.htm",{"symbol":5,"form":5082,"filingdate":3535,"primarydocument":5232,"accessionnumber":5233,"filing_url":5234,"sec_url":5235},"hims-20230930.htm","0001773751-23-000278","https://www.sec.gov/Archives/edgar/data/1773751/000177375123000278/hims-20230930.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375123000278/0001773751-23-000278-index.htm",{"symbol":5,"form":5050,"filingdate":3535,"primarydocument":5237,"accessionnumber":5238,"filing_url":5239,"sec_url":5240},"hims-20231106.htm","0001773751-23-000276","https://www.sec.gov/Archives/edgar/data/1773751/000177375123000276/hims-20231106.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375123000276/0001773751-23-000276-index.htm",{"symbol":5,"form":5082,"filingdate":5242,"primarydocument":5243,"accessionnumber":5244,"filing_url":5245,"sec_url":5246},"2023-08-07","hims-20230630.htm","0001773751-23-000207","https://www.sec.gov/Archives/edgar/data/1773751/000177375123000207/hims-20230630.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375123000207/0001773751-23-000207-index.htm",{"symbol":5,"form":5050,"filingdate":5242,"primarydocument":5248,"accessionnumber":5249,"filing_url":5250,"sec_url":5251},"hims-20230807.htm","0001773751-23-000204","https://www.sec.gov/Archives/edgar/data/1773751/000177375123000204/hims-20230807.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375123000204/0001773751-23-000204-index.htm",{"symbol":5,"form":5050,"filingdate":5253,"primarydocument":5254,"accessionnumber":5255,"filing_url":5256,"sec_url":5257},"2023-06-07","hims-20230601.htm","0001773751-23-000155","https://www.sec.gov/Archives/edgar/data/1773751/000177375123000155/hims-20230601.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375123000155/0001773751-23-000155-index.htm",{"symbol":5,"form":5082,"filingdate":5259,"primarydocument":5260,"accessionnumber":5261,"filing_url":5262,"sec_url":5263},"2023-05-08","hims-20230331.htm","0001773751-23-000125","https://www.sec.gov/Archives/edgar/data/1773751/000177375123000125/hims-20230331.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375123000125/0001773751-23-000125-index.htm",{"symbol":5,"form":5050,"filingdate":5259,"primarydocument":5265,"accessionnumber":5266,"filing_url":5267,"sec_url":5268},"hims-20230508.htm","0001773751-23-000123","https://www.sec.gov/Archives/edgar/data/1773751/000177375123000123/hims-20230508.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375123000123/0001773751-23-000123-index.htm",{"symbol":5,"form":5061,"filingdate":5270,"primarydocument":5271,"accessionnumber":5272,"filing_url":5273,"sec_url":5274},"2023-02-27","hims-20221231.htm","0001773751-23-000029","https://www.sec.gov/Archives/edgar/data/1773751/000177375123000029/hims-20221231.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375123000029/0001773751-23-000029-index.htm",{"symbol":5,"form":5050,"filingdate":5270,"primarydocument":5276,"accessionnumber":5277,"filing_url":5278,"sec_url":5279},"hims-20230227.htm","0001773751-23-000027","https://www.sec.gov/Archives/edgar/data/1773751/000177375123000027/hims-20230227.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375123000027/0001773751-23-000027-index.htm",{"symbol":5,"form":5050,"filingdate":5281,"primarydocument":5282,"accessionnumber":5283,"filing_url":5284,"sec_url":5285},"2023-02-23","hims-20230216.htm","0001773751-23-000015","https://www.sec.gov/Archives/edgar/data/1773751/000177375123000015/hims-20230216.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375123000015/0001773751-23-000015-index.htm",{"symbol":5,"form":5050,"filingdate":5287,"primarydocument":5288,"accessionnumber":5289,"filing_url":5290,"sec_url":5291},"2022-11-07","hims-20221107.htm","0001773751-22-000226","https://www.sec.gov/Archives/edgar/data/1773751/000177375122000226/hims-20221107.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375122000226/0001773751-22-000226-index.htm",{"symbol":5,"form":5082,"filingdate":5287,"primarydocument":5293,"accessionnumber":5294,"filing_url":5295,"sec_url":5296},"hims-20220930.htm","0001773751-22-000228","https://www.sec.gov/Archives/edgar/data/1773751/000177375122000228/hims-20220930.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375122000228/0001773751-22-000228-index.htm",{"symbol":5,"form":5082,"filingdate":5298,"primarydocument":5299,"accessionnumber":5300,"filing_url":5301,"sec_url":5302},"2022-08-08","hims-20220630.htm","0001773751-22-000165","https://www.sec.gov/Archives/edgar/data/1773751/000177375122000165/hims-20220630.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375122000165/0001773751-22-000165-index.htm",{"symbol":5,"form":5050,"filingdate":5298,"primarydocument":5304,"accessionnumber":5305,"filing_url":5306,"sec_url":5307},"hims-20220808.htm","0001773751-22-000162","https://www.sec.gov/Archives/edgar/data/1773751/000177375122000162/hims-20220808.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375122000162/0001773751-22-000162-index.htm",{"symbol":5,"form":5050,"filingdate":5309,"primarydocument":5310,"accessionnumber":5311,"filing_url":5312,"sec_url":5313},"2022-06-08","d366437d8k.htm","0001193125-22-170297","https://www.sec.gov/Archives/edgar/data/1773751/000119312522170297/d366437d8k.htm","https://www.sec.gov/Archives/edgar/data/1773751/000119312522170297/0001193125-22-170297-index.htm",{"symbol":5,"form":5050,"filingdate":5315,"primarydocument":5316,"accessionnumber":5317,"filing_url":5318,"sec_url":5319},"2022-05-09","hims-20220509.htm","0001773751-22-000116","https://www.sec.gov/Archives/edgar/data/1773751/000177375122000116/hims-20220509.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375122000116/0001773751-22-000116-index.htm",{"symbol":5,"form":5082,"filingdate":5315,"primarydocument":5321,"accessionnumber":5322,"filing_url":5323,"sec_url":5324},"hims-20220331.htm","0001773751-22-000118","https://www.sec.gov/Archives/edgar/data/1773751/000177375122000118/hims-20220331.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375122000118/0001773751-22-000118-index.htm",{"symbol":5,"form":5050,"filingdate":5326,"primarydocument":5327,"accessionnumber":5328,"filing_url":5329,"sec_url":5330},"2022-03-29","hims-20220329.htm","0001773751-22-000106","https://www.sec.gov/Archives/edgar/data/1773751/000177375122000106/hims-20220329.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375122000106/0001773751-22-000106-index.htm",{"symbol":5,"form":5061,"filingdate":5332,"primarydocument":5333,"accessionnumber":5334,"filing_url":5335,"sec_url":5336},"2022-02-24","hims-20211231.htm","0001773751-22-000039","https://www.sec.gov/Archives/edgar/data/1773751/000177375122000039/hims-20211231.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375122000039/0001773751-22-000039-index.htm",{"symbol":5,"form":5050,"filingdate":5338,"primarydocument":5339,"accessionnumber":5340,"filing_url":5341,"sec_url":5342},"2022-02-22","hims-20220222.htm","0001773751-22-000030","https://www.sec.gov/Archives/edgar/data/1773751/000177375122000030/hims-20220222.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375122000030/0001773751-22-000030-index.htm",{"symbol":5,"form":5050,"filingdate":5344,"primarydocument":5345,"accessionnumber":5346,"filing_url":5347,"sec_url":5348},"2022-02-04","d270892d8k.htm","0001193125-22-028399","https://www.sec.gov/Archives/edgar/data/1773751/000119312522028399/d270892d8k.htm","https://www.sec.gov/Archives/edgar/data/1773751/000119312522028399/0001193125-22-028399-index.htm",{"symbol":5,"form":5050,"filingdate":5350,"primarydocument":5351,"accessionnumber":5352,"filing_url":5353,"sec_url":5354},"2022-01-20","hims-20220118.htm","0001773751-22-000010","https://www.sec.gov/Archives/edgar/data/1773751/000177375122000010/hims-20220118.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375122000010/0001773751-22-000010-index.htm",{"symbol":5,"form":5050,"filingdate":5356,"primarydocument":5357,"accessionnumber":5358,"filing_url":5359,"sec_url":5360},"2021-11-18","hims-20211115.htm","0001773751-21-000067","https://www.sec.gov/Archives/edgar/data/1773751/000177375121000067/hims-20211115.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375121000067/0001773751-21-000067-index.htm",{"symbol":5,"form":5082,"filingdate":5362,"primarydocument":5363,"accessionnumber":5364,"filing_url":5365,"sec_url":5366},"2021-11-10","hims-20210930.htm","0001773751-21-000057","https://www.sec.gov/Archives/edgar/data/1773751/000177375121000057/hims-20210930.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375121000057/0001773751-21-000057-index.htm",{"symbol":5,"form":5050,"filingdate":5362,"primarydocument":5368,"accessionnumber":5369,"filing_url":5370,"sec_url":5371},"hims-20211110.htm","0001773751-21-000053","https://www.sec.gov/Archives/edgar/data/1773751/000177375121000053/hims-20211110.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375121000053/0001773751-21-000053-index.htm",[5373,5392,5405,5426,5438,5456,5477,5493,5506,5517,5530,5545,5553,5568,5577,5584,5598,5613,5623,5643,5658,5666,5673,5687,5696,5710,5719,5727,5734,5742,5750,5764,5771,5778,5785],{"symbol":5,"accessionnumber":5374,"filingdate":183,"sec_url":5375,"tags":5376,"headline":5380,"summary":5381,"sector":5382,"industry":5383,"date_processed":5384,"impact_score":5385,"exhibits":5386,"isLocked":5391},"0001773751-26-000161","https://www.sec.gov/Archives/edgar/data/1773751/000177375126000161/0001773751-26-000161-index.htm",{"events":5377},[5378,5379],"Earnings Beat","Raised Guidance","Hims & Hers Health Reports 38% Revenue Growth and Raises Guidance","Hims & Hers Health, Inc. reported a 38% year-over-year increase in revenue for the second quarter of 2026, reaching $753.2 million. The company also saw a 19% increase in subscribers, bringing the total to nearly 2.9 million. In response to these strong results, the company raised its full-year 2026 revenue guidance to a range of $3.1 billion to $3.3 billion and updated its Adjusted EBITDA guidance to a range of $275 million to $325 million. The company's domestic revenue grew by 16% year-over-year, while its international business expanded by over 17-fold, bolstered by the recent acquisition of Eucalyptus. These results reflect the company's continued acceleration in growth and its expanding global reach.","Industrial Applications and Services","Services-Offices & Clinics of  Doctors of  Medicine","2026-08-10 20:09:41","HIGH",[5387],{"exhibit_number":5388,"htm_reference":5389,"full_url":5390},"EX-99.1","hims-20260630x8xkearningsr.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375126000161/hims-20260630x8xkearningsr.htm",false,{"symbol":5,"accessionnumber":5393,"filingdate":272,"sec_url":5394,"tags":5395,"headline":5400,"summary":5401,"sector":5382,"industry":5383,"date_processed":5402,"impact_score":5403,"exhibits":5404,"isLocked":5391},"0001773751-26-000149","https://www.sec.gov/Archives/edgar/data/1773751/000177375126000149/0001773751-26-000149-index.htm",{"events":5396},[5397,5398,5399],"CAO Resignation","New CAO Appointed","Executive Employment Agreement","Hims & Hers Health Announces Resignation of Chief Accounting Officer","Hims & Hers Health, Inc. announced on July 13, 2026, that Irene Becklund, its Chief Accounting Officer and Principal Accounting Officer, intends to resign from her positions effective October 9, 2026. Ms. Becklund has been with the company since April 2025 as Chief Accounting Officer and since November 2021 as Principal Accounting Officer. The company has entered into an advisory agreement with Ms. Becklund, effective October 10, 2026, under which she will continue to support the company until July 10, 2027. Ms. Becklund's resignation is not due to any dispute or disagreement with the company's accounting principles or practices.","2026-07-17 20:14:40","MEDIUM",[],{"symbol":5,"accessionnumber":5406,"filingdate":334,"sec_url":5407,"tags":5408,"headline":5414,"summary":5415,"sector":5382,"industry":5383,"date_processed":5416,"impact_score":5403,"exhibits":5417,"isLocked":5391},"0001773751-26-000146","https://www.sec.gov/Archives/edgar/data/1773751/000177375126000146/0001773751-26-000146-index.htm",{"events":5409},[5410,5411,5412,5413],"New Major Contract","Financial Instrument Agreement","Credit Facility Entered","Material Agreement Amendment","Hims & Hers Health Enters into Receivables Purchase Agreement and Amends Credit Agreement","Hims & Hers Health, Inc. has entered into a Master Receivables Purchase Agreement (RPA) with JPMorgan Chase Bank, N.A., allowing its subsidiaries to sell eligible receivables for cash. The company has also amended its existing Revolving Credit and Guaranty Agreement to permit the new financial arrangement. The amendment includes updates to permitted indebtedness, lien, and collateral provisions. The company has further agreed to a Performance Undertaking to guarantee the performance of the sellers under the RPA.","2026-07-01 21:03:40",[5418,5422],{"exhibit_number":5419,"htm_reference":5420,"full_url":5421},"EX-10.1","a101masterreceivablespurch.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375126000146/a101masterreceivablespurch.htm",{"exhibit_number":5423,"htm_reference":5424,"full_url":5425},"EX-10.2","a102amendmentno4tocreditag.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375126000146/a102amendmentno4tocreditag.htm",{"symbol":5,"accessionnumber":5427,"filingdate":389,"sec_url":5428,"tags":5429,"headline":5434,"summary":5435,"sector":5382,"industry":5383,"date_processed":5436,"impact_score":5385,"exhibits":5437,"isLocked":5391},"0001773751-26-000096","https://www.sec.gov/Archives/edgar/data/1773751/000177375126000096/0001773751-26-000096-index.htm",{"events":5430},[5431,5432,5433],"Board Member Appointed","Shareholder Rejection","Shareholder Rights Plan (Poison Pill)","Hims & Hers Health Elects New Board Members at Annual Meeting","Hims & Hers Health, Inc. held its Annual Meeting of Stockholders on June 11, 2026, where shareholders voted on three proposals. The key event was the election of nine directors to serve until the 2027 annual meeting. All directors were re-elected with significant support from shareholders. Additionally, shareholders ratified the appointment of KPMG LLP as the independent registered public accounting firm and approved the company's executive compensation on an advisory basis.","2026-06-15 21:03:44",[],{"symbol":5,"accessionnumber":5439,"filingdate":436,"sec_url":5440,"tags":5441,"headline":5446,"summary":5447,"sector":5382,"industry":5383,"date_processed":5448,"impact_score":5385,"exhibits":5449,"isLocked":5391},"0001773751-26-000091","https://www.sec.gov/Archives/edgar/data/1773751/000177375126000091/0001773751-26-000091-index.htm",{"events":5442},[5443,5444,5411,5412,5445,5410],"M&A Transaction","Strategic Partnership","Corporate Update","Hims & Hers Health Completes Acquisition of Eucalyptus","Hims & Hers Health, Inc. has completed its acquisition of Eucalyptus, a leading digital health company, enhancing its global footprint and reinforcing its position as the world's largest consumer health platform. The acquisition, which was facilitated by an amendment to the company's revolving credit and guaranty agreement, extends Hims & Hers' presence across Australia, Canada, Germany, Japan, and the United Kingdom. This strategic move is expected to redefine healthcare for hundreds of millions of people and supports the company's long-term targets of $6.5 billion in revenue and $1.3 billion in Adjusted EBITDA by 2030.","2026-06-02 10:09:40",[5450,5453],{"exhibit_number":5419,"htm_reference":5451,"full_url":5452},"a05292026amendmentno3-revo.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375126000091/a05292026amendmentno3-revo.htm",{"exhibit_number":5388,"htm_reference":5454,"full_url":5455},"ex991pressreleaserercfeuc.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375126000091/ex991pressreleaserercfeuc.htm",{"symbol":5,"accessionnumber":5457,"filingdate":473,"sec_url":5458,"tags":5459,"headline":5463,"summary":5464,"sector":5382,"industry":5383,"date_processed":5465,"impact_score":5403,"exhibits":5466,"isLocked":5391},"0001193125-26-234847","https://www.sec.gov/Archives/edgar/data/1773751/000119312526234847/0001193125-26-234847-index.htm",{"events":5460},[5461,5462],"New Debt Issued","Securities Purchase Agreement","Hims & Hers Health, Inc. Issues $402.5 Million in Convertible Senior Notes","Hims & Hers Health, Inc. has issued $402.5 million aggregate principal amount of 0.00% Convertible Senior Notes due 2032 in a private offering to qualified institutional buyers. The notes are convertible into the company's Class A common stock under certain conditions and are subject to various redemption and repurchase provisions. The company also entered into capped call transactions to manage potential dilution from note conversions.","2026-05-21 21:06:40",[5467,5471,5474],{"exhibit_number":5468,"htm_reference":5469,"full_url":5470},"EX-4.1","d264371dex41.htm","https://www.sec.gov/Archives/edgar/data/1773751/000119312526234847/d264371dex41.htm",{"exhibit_number":5419,"htm_reference":5472,"full_url":5473},"d264371dex101.htm","https://www.sec.gov/Archives/edgar/data/1773751/000119312526234847/d264371dex101.htm",{"exhibit_number":5423,"htm_reference":5475,"full_url":5476},"d264371dex102.htm","https://www.sec.gov/Archives/edgar/data/1773751/000119312526234847/d264371dex102.htm",{"symbol":5,"accessionnumber":5478,"filingdate":484,"sec_url":5479,"tags":5480,"headline":5482,"summary":5483,"sector":5382,"industry":5383,"date_processed":5484,"impact_score":5403,"exhibits":5485,"isLocked":5391},"0001193125-26-229749","https://www.sec.gov/Archives/edgar/data/1773751/000119312526229749/0001193125-26-229749-index.htm",{"events":5481},[5461,5411],"Hims & Hers Health Announces Convertible Senior Notes Offering","Hims & Hers Health, Inc. announced a proposed private offering of $300 million aggregate principal amount of convertible senior notes due 2032 to qualified institutional buyers. The proceeds will be used to support international expansion, invest in technology and operational infrastructure, and enhance the consumer experience with AI. The notes will be senior, unsecured obligations of the company, with interest payable semi-annually and maturity on June 1, 2032. Noteholders will have the right to convert their notes under certain conditions.","2026-05-19 12:18:40",[5486,5489],{"exhibit_number":5388,"htm_reference":5487,"full_url":5488},"d227898dex991.htm","https://www.sec.gov/Archives/edgar/data/1773751/000119312526229749/d227898dex991.htm",{"exhibit_number":5490,"htm_reference":5491,"full_url":5492},"EX-99.2","d227898dex992.htm","https://www.sec.gov/Archives/edgar/data/1773751/000119312526229749/d227898dex992.htm",{"symbol":5,"accessionnumber":5494,"filingdate":516,"sec_url":5495,"tags":5496,"headline":5499,"summary":5500,"sector":5382,"industry":5383,"date_processed":5501,"impact_score":5385,"exhibits":5502,"isLocked":5391},"0001773751-26-000074","https://www.sec.gov/Archives/edgar/data/1773751/000177375126000074/0001773751-26-000074-index.htm",{"events":5497},[5378,5379,5498],"General Statement","Hims & Hers Health Reports Q1 2026 Financial Results and Raises Guidance","Hims & Hers Health, Inc. reported Q1 2026 revenue of $608.1 million, a 4% increase year-over-year. The company had 2.6 million subscribers at the end of Q1 2026, a 9% increase year-over-year. The company raised its full-year 2026 revenue guidance to a range of $2.8 billion to $3.0 billion and updated its Adjusted EBITDA guidance to a range of $275 million to $350 million.","2026-05-11 20:09:42",[5503],{"exhibit_number":5388,"htm_reference":5504,"full_url":5505},"hims-20260331x8xkearningsr.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375126000074/hims-20260331x8xkearningsr.htm",{"symbol":5,"accessionnumber":5052,"filingdate":733,"sec_url":5054,"tags":5507,"headline":5510,"summary":5511,"sector":5382,"industry":5383,"date_processed":5512,"impact_score":5385,"exhibits":5513,"isLocked":5391},{"events":5508},[5444,5410,5509],"Regulatory Approval","Hims & Hers Health Announces Strategic Shift in U.S. Weight Loss Business","On March 9, 2026, Hims & Hers Health, Inc. announced a strategic shift in its U.S. weight loss business, entering into a collaboration with Novo Nordisk to align its domestic and global strategies around FDA-approved GLP-1s. The company plans to cease advertising compounded GLP-1 offerings and will focus on offering a broad range of FDA-approved medications. Existing patients will be transitioned to FDA-approved medicines where clinically appropriate, and compounded GLP-1s will be offered on a limited basis. The collaboration includes the introduction of Ozempic and Wegovy to the platform. Concurrently, Novo Nordisk dismissed its lawsuit against Hims & Hers without prejudice.","2026-03-11 21:41:45",[5514],{"exhibit_number":5388,"htm_reference":5515,"full_url":5516},"ex991pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375126000033/ex991pressrelease.htm",{"symbol":5,"accessionnumber":5057,"filingdate":802,"sec_url":5059,"tags":5518,"headline":5520,"summary":5521,"sector":5382,"industry":5383,"date_processed":5522,"impact_score":5403,"exhibits":5523,"isLocked":5391},{"events":5519},[5498,5378],"Hims & Hers Health Reports 59% YoY Revenue Growth in 2025","Hims & Hers Health, Inc. reported a significant increase in revenue for the full year 2025, with a 59% year-over-year growth to $2.35 billion. The company also saw a 13% increase in subscribers, reaching over 2.5 million. Net income for the year was $128 million, and Adjusted EBITDA reached $318 million. The company provided guidance for 2026, expecting revenue between $2.7 billion and $2.9 billion, with Adjusted EBITDA in the range of $300 million to $375 million. These results and outlook were announced in a press release and shareholder letter on February 23, 2026.","2026-02-23 21:08:43",[5524,5527],{"exhibit_number":5388,"htm_reference":5525,"full_url":5526},"hims-20251231x8xkearningsr.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375126000019/hims-20251231x8xkearningsr.htm",{"exhibit_number":5490,"htm_reference":5528,"full_url":5529},"finalq42025shareholderle.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375126000019/finalq42025shareholderle.htm",{"symbol":5,"accessionnumber":5068,"filingdate":811,"sec_url":5070,"tags":5531,"headline":5534,"summary":5535,"sector":5382,"industry":5383,"date_processed":5536,"impact_score":5385,"exhibits":5537,"isLocked":5391},{"events":5532},[5533,5498,5444],"M&A Agreement","Hims & Hers Announces Acquisition of Eucalyptus to Expand Global Footprint","Hims & Hers Health, Inc. announced on February 19, 2026, that it has entered into a definitive agreement to acquire Eucalyptus, a digital health company operating in Australia, the UK, Germany, Canada, and Japan, for up to $1.15 billion. The acquisition, which is expected to close mid-2026, will be financed through a combination of cash on hand, future operating cash flows, and the option to settle payments in cash or stock. This strategic move is aimed at expanding Hims & Hers' international presence and enhancing its ability to provide personalized healthcare services globally.","2026-02-19 11:20:42",[5538,5542],{"exhibit_number":5539,"htm_reference":5540,"full_url":5541},"EX-2.1","projecteagle-securitiessal.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375126000010/projecteagle-securitiessal.htm",{"exhibit_number":5388,"htm_reference":5543,"full_url":5544},"a260219_pressreleasexproje.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375126000010/a260219_pressreleasexproje.htm",{"symbol":5,"accessionnumber":5073,"filingdate":1126,"sec_url":5075,"tags":5546,"headline":5549,"summary":5550,"sector":5382,"industry":5383,"date_processed":5551,"impact_score":5403,"exhibits":5552,"isLocked":5391},{"8.01":5547},[5548],"Share Repurchase Program Announced","Hims & Hers Health Announces New Share Repurchase Program","On November 13, 2025, Hims & Hers Health, Inc.'s Board of Directors authorized a new share repurchase program (the '2025 Share Repurchase Program') allowing the Company to repurchase up to $250.0 million of its Class A common stock. The program, which expires on November 11, 2028, replaces the prior $100.0 million program that was fully utilized from October 1, 2025, through November 7, 2025. Repurchases will be made on a discretionary basis, subject to business and market conditions.","2025-11-17 13:04:40",[],{"symbol":5,"accessionnumber":5078,"filingdate":1180,"sec_url":5080,"tags":5554,"headline":5558,"summary":5559,"sector":5382,"industry":5383,"date_processed":5560,"impact_score":5403,"exhibits":5561,"isLocked":5391},{"2.02":5555,"9.01":5556},[5378],[5557],"Exhibits Furnished","Hims & Hers Health Reports Strong Q3 2025 Financial Results and Updates Guidance","Hims & Hers Health, Inc. reported a 49% year-over-year increase in revenue to nearly $600 million for Q3 2025, with net income of nearly $16 million and Adjusted EBITDA of over $78 million. The company's subscribers grew by 21% to almost 2.5 million. Hims & Hers Health narrowed its full-year 2025 revenue guidance to $2.335 billion to $2.355 billion and Adjusted EBITDA guidance to $307 million to $317 million.","2025-11-03 21:09:42",[5562,5565],{"exhibit_number":5388,"htm_reference":5563,"full_url":5564},"hims-20250930x8xkearningsr.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000352/hims-20250930x8xkearningsr.htm",{"exhibit_number":5490,"htm_reference":5566,"full_url":5567},"finalq32025shareholderle.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000352/finalq32025shareholderle.htm",{"symbol":5,"accessionnumber":5089,"filingdate":1308,"sec_url":5091,"tags":5569,"headline":5573,"summary":5574,"sector":5382,"industry":5383,"date_processed":5575,"impact_score":5403,"exhibits":5576,"isLocked":5391},{"5.02":5570},[5571,5572],"COO Resignation","New COO Appointed","Hims & Hers Health Announces Leadership Transition","On September 28, 2025, Hims & Hers Health, Inc. announced a leadership transition effective November 2, 2025. Nader Kabbani, the current Chief Operating Officer (COO), will step into a new advisory role for the company. Mike Chi, currently the Chief Commercial Officer, will be appointed as the new COO. Chi will oversee consolidated operations, marketing, product, and commercial functions. The transition follows a review and potential adjustment of Chi's compensation arrangements.","2025-10-02 20:05:40",[],{"symbol":5,"accessionnumber":5094,"filingdate":1353,"sec_url":5096,"tags":5578,"headline":5579,"summary":5580,"sector":5382,"industry":5383,"date_processed":5581,"impact_score":5582,"exhibits":5583,"isLocked":5391},{},"Hims & Hers Health Announces Public Information Channels","Hims & Hers Health, Inc. announced that it communicates material information about the company, its products, and services through various public channels including its websites, press releases, SEC filings, and social media accounts to ensure broad and non-exclusionary distribution of information to the public. The company encourages investors and others to review this information regularly as it may be considered material. The list of communication channels may be updated periodically.","2025-09-22 20:56:56","MISSING",[],{"symbol":5,"accessionnumber":5099,"filingdate":1416,"sec_url":5101,"tags":5585,"headline":5588,"summary":5589,"sector":5382,"industry":5383,"date_processed":5590,"impact_score":5403,"exhibits":5591,"isLocked":5391},{"1.01":5586,"9.01":5587},[5410],[5557],"Hims & Hers Health Announces New Lease Agreement","On September 1, 2025, Hims & Hers Health, Inc. announced that its wholly-owned subsidiary, Hims, Inc., entered into a lease agreement for approximately 352,012 square feet of office space in New Albany, Ohio. The initial lease term is 15 years, with two successive options to extend the term for five years each. Annual base rent starts at $5,984,204 for the first year and increases by approximately 3.25% annually thereafter. Hims & Hers Health guaranteed Hims, Inc.'s obligations under the lease.","2025-09-05 20:53:41",[5592,5595],{"exhibit_number":5419,"htm_reference":5593,"full_url":5594},"a101ohleaseandexhibits.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000291/a101ohleaseandexhibits.htm",{"exhibit_number":5423,"htm_reference":5596,"full_url":5597},"a102guaranty.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000291/a102guaranty.htm",{"symbol":5,"accessionnumber":5104,"filingdate":1544,"sec_url":5106,"tags":5599,"headline":5603,"summary":5604,"sector":5382,"industry":5383,"date_processed":5605,"impact_score":5403,"exhibits":5606,"isLocked":5391},{"2.02":5600,"8.01":5601,"9.01":5602},[5378,5498],[5445],[5557],"Hims & Hers Health Reports Strong Q2 2025 Financial Results","Hims & Hers Health, Inc. reported significant financial growth for the second quarter of 2025, with revenue increasing by 73% year-over-year to $544.8 million, and net income rising to $42.5 million. The company also experienced a 31% increase in subscribers, reaching over 2.4 million. Adjusted EBITDA more than doubled to $82.2 million. The company affirmed its full-year 2025 revenue guidance of $2.3 billion to $2.4 billion and Adjusted EBITDA guidance of $295 million to $335 million. The full financial results are detailed in the press release furnished as Exhibit 99.1.","2025-08-22 01:22:31",[5607,5610],{"exhibit_number":5388,"htm_reference":5608,"full_url":5609},"hims-20250630x8xkearningsr.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000248/hims-20250630x8xkearningsr.htm",{"exhibit_number":5490,"htm_reference":5611,"full_url":5612},"finalq22025shareholderle.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000248/finalq22025shareholderle.htm",{"symbol":5,"accessionnumber":5114,"filingdate":1722,"sec_url":5116,"tags":5614,"headline":5618,"summary":5619,"sector":5382,"industry":5383,"date_processed":5620,"impact_score":5621,"exhibits":5622,"isLocked":5391},{"5.07":5615},[5616,5617],"Director Elections Results","Say-on-Pay Approved","Hims & Hers Health, Inc. Announces Stockholder Voting Results from Annual Meeting","On June 12, 2025, Hims & Hers Health, Inc. held its Annual Meeting of Stockholders, where all eight proposed directors were elected, the appointment of KPMG LLP as the independent accounting firm was ratified, and the advisory approval of executive compensation received substantial support. Voting details showed strong support for the proposals, with minimal withheld votes or abstentions.","2025-08-22 14:21:43","LOW",[],{"symbol":5,"accessionnumber":5119,"filingdate":1852,"sec_url":5121,"tags":5624,"headline":5630,"summary":5631,"sector":5382,"industry":5383,"date_processed":5632,"impact_score":5403,"exhibits":5633,"isLocked":5391},{"1.01":5625,"2.03":5626,"3.02":5627,"9.01":5629},[5410,5411],[5461],[5628],"Unregistered Stock Issuance",[5557],"Hims & Hers Health, Inc. Announces $1.0 Billion Convertible Senior Notes Issuance","Hims & Hers Health, Inc. has issued $1.0 billion aggregate principal amount of 0.00% Convertible Senior Notes due 2030, which were sold in a private offering to qualified institutional buyers. The issuance includes an option for the initial purchasers to buy an additional $130.0 million principal amount of Notes. The Company also entered into capped call transactions to manage potential dilution upon conversion of the Notes. The Notes do not bear regular interest and will mature on May 15, 2030, with conversion rights available from November 15, 2029. The issuance is part of a larger financing strategy to support the Company's operations and growth.","2025-08-22 21:11:57",[5634,5637,5640],{"exhibit_number":5468,"htm_reference":5635,"full_url":5636},"d921356dex41.htm","https://www.sec.gov/Archives/edgar/data/1773751/000119312525118948/d921356dex41.htm",{"exhibit_number":5419,"htm_reference":5638,"full_url":5639},"d921356dex101.htm","https://www.sec.gov/Archives/edgar/data/1773751/000119312525118948/d921356dex101.htm",{"exhibit_number":5423,"htm_reference":5641,"full_url":5642},"d921356dex102.htm","https://www.sec.gov/Archives/edgar/data/1773751/000119312525118948/d921356dex102.htm",{"symbol":5,"accessionnumber":5124,"filingdate":1861,"sec_url":5126,"tags":5644,"headline":5648,"summary":5649,"sector":5382,"industry":5383,"date_processed":5650,"impact_score":5403,"exhibits":5651,"isLocked":5391},{"8.01":5645,"9.01":5647},[5646],"Convertible Notes Offering",[5557],"Hims & Hers Health Announces $517.5M Convertible Senior Notes Offering","On May 8, 2025, Hims & Hers Health, Inc. announced its intention to offer $450 million of convertible senior notes due 2030, with an option for an additional $67.5 million, in a private offering to qualified institutional buyers. The proceeds will support global expansion and investment in AI, diagnostics, and personalized treatments. The notes will be senior, unsecured obligations with interest payable semi-annually. Noteholders will have the right to convert their notes under certain conditions, and the Company may redeem the notes under specific circumstances.","2025-08-22 22:02:21",[5652,5655],{"exhibit_number":5388,"htm_reference":5653,"full_url":5654},"d905005dex991.htm","https://www.sec.gov/Archives/edgar/data/1773751/000119312525116439/d905005dex991.htm",{"exhibit_number":5490,"htm_reference":5656,"full_url":5657},"d905005dex992.htm","https://www.sec.gov/Archives/edgar/data/1773751/000119312525116439/d905005dex992.htm",{"symbol":5,"accessionnumber":5134,"filingdate":1884,"sec_url":5136,"tags":5659,"headline":5662,"summary":5663,"sector":5382,"industry":5383,"date_processed":5664,"impact_score":5385,"exhibits":5665,"isLocked":5391},{"2.02":5660,"9.01":5661},[5378,5379],[5557],"Hims & Hers Reports Strong Q1 2025 Financial Results and Raises Guidance","Hims & Hers Health, Inc. reported a significant increase in revenue and subscribers for Q1 2025, achieving $586.0 million in revenue and 2.4 million subscribers. The company beat earnings expectations with a net income of $49.5 million and Adjusted EBITDA of $91.1 million. Management raised the full-year 2025 revenue guidance to $2.3 billion - $2.4 billion and Adjusted EBITDA guidance to $295 million - $335 million. The company also introduced long-term targets for 2030 with revenue of at least $6.5 billion and Adjusted EBITDA of at least $1.3 billion.","2025-08-23 00:47:19",[],{"symbol":5,"accessionnumber":5139,"filingdate":1927,"sec_url":5141,"tags":5667,"headline":5669,"summary":5670,"sector":5382,"industry":5383,"date_processed":5671,"impact_score":5403,"exhibits":5672,"isLocked":5391},{"5.02":5668},[5571],"Hims & Hers Health Announces COO Transition","On April 21, 2025, Hims & Hers Health, Inc. announced that Melissa Baird, its Chief Operating Officer, plans to transition into an advisory role with the company. The effective date of her departure has not been determined, but she intends to remain until a successor is identified and ready to assume her duties. A long-term agreement will be established to allow the company to continue benefiting from her expertise.","2025-08-23 15:18:34",[],{"symbol":5,"accessionnumber":5149,"filingdate":2104,"sec_url":5151,"tags":5674,"headline":5677,"summary":5678,"sector":5382,"industry":5383,"date_processed":5679,"impact_score":5385,"exhibits":5680,"isLocked":5391},{"2.02":5675,"9.01":5676},[5378,5379,5498],[5557],"Hims & Hers Health Reports 69% YoY Revenue Growth in 2024","Hims & Hers Health, Inc. reported a 69% year-over-year increase in revenue to $1.476 billion for 2024, driven by a 45% growth in subscribers to 2.2 million. The company reported net income of $126 million and Adjusted EBITDA of $177 million for 2024. The company provided guidance for 2025, expecting revenue between $2.3 billion and $2.4 billion and Adjusted EBITDA between $270 million and $320 million.","2025-11-11 23:32:22",[5681,5684],{"exhibit_number":5388,"htm_reference":5682,"full_url":5683},"hims-20241231x8xkearningsr.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000059/hims-20241231x8xkearningsr.htm",{"exhibit_number":5490,"htm_reference":5685,"full_url":5686},"finalq42024shareholderle.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375125000059/finalq42024shareholderle.htm",{"symbol":5,"accessionnumber":5154,"filingdate":2367,"sec_url":5156,"tags":5688,"headline":5692,"summary":5693,"sector":5382,"industry":5383,"date_processed":5694,"impact_score":5385,"exhibits":5695,"isLocked":5391},{"5.02":5689},[5690,5431,5691],"New CEO Appointed","Key Executive Appointment","Hims & Hers Health Appoints Deb Autor to Board of Directors","Hims & Hers Health, Inc. announced on November 15, 2024, the appointment of Deb Autor to its Board of Directors, expanding the Board from nine to ten members. Deb Autor, aged 57, has been appointed to serve until the Company's 2025 annual meeting of stockholders. In addition to her role as a director, Autor has entered into a consulting agreement with the Company for a one-year period, under which she will receive a consulting fee of $100,000. She has also been appointed to the Risk Committee of the Board. There are no arrangements or understandings between Autor and any other persons that would require disclosure.","2025-11-27 23:49:25",[],{"symbol":5,"accessionnumber":5164,"filingdate":2427,"sec_url":5166,"tags":5697,"headline":5700,"summary":5701,"sector":5382,"industry":5383,"date_processed":5702,"impact_score":5385,"exhibits":5703,"isLocked":5391},{"2.02":5698,"9.01":5699},[5378,5379],[5557],"Hims & Hers Health Reports Strong Q3 2024 Results with 77% Revenue Growth","Hims & Hers Health, Inc. announced its financial results for the third quarter of 2024, reporting a 77% year-over-year increase in revenue to $401.6 million. The company also saw net income of $75.6 million and a significant rise in subscribers to 2.0 million. The company raised its full-year 2024 revenue guidance to a range of $1.460 billion to $1.465 billion and Adjusted EBITDA guidance to a range of $173 million to $178 million. The third-quarter results reflect strong performance across the Hims and Hers brands, driven by personalized and convenient access to health and wellness solutions.","2025-12-04 23:48:54",[5704,5707],{"exhibit_number":5388,"htm_reference":5705,"full_url":5706},"hims-20240930x8xkearningsr.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000337/hims-20240930x8xkearningsr.htm",{"exhibit_number":5490,"htm_reference":5708,"full_url":5709},"finalq32024shareholderle.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000337/finalq32024shareholderle.htm",{"symbol":5,"accessionnumber":5169,"filingdate":2625,"sec_url":5171,"tags":5711,"headline":5715,"summary":5716,"sector":5382,"industry":5383,"date_processed":5717,"impact_score":5621,"exhibits":5718,"isLocked":5391},{"8.01":5712,"9.01":5714},[5713],"No viable tag",[5557],"Hims & Hers Health, Inc. Files Prospectus Supplement for Acquisition Shares","Hims & Hers Health, Inc. (Hims) has filed a prospectus supplement dated September 9, 2024, to register 976,341 shares of its Class A common stock issued to Nivagen Pharmaceuticals, Inc. in connection with Hims' acquisition of 100% of the membership interests of Seaview Enterprises LLC (d/b/a MedisourceRx) on September 5, 2024. The offering of these shares is exempt from registration under the Securities Act of 1933. A legal opinion regarding the shares is also filed as an exhibit.","2025-08-23 22:28:39",[],{"symbol":5,"accessionnumber":5179,"filingdate":2735,"sec_url":5181,"tags":5720,"headline":5723,"summary":5724,"sector":5382,"industry":5383,"date_processed":5725,"impact_score":5385,"exhibits":5726,"isLocked":5391},{"2.02":5721,"9.01":5722},[5378,5379],[5557],"Hims & Hers Health Reports Strong Q2 2024 Financial Results and Raises Guidance","Hims & Hers Health, Inc. announced its financial results for the second quarter of 2024, reporting a 52% year-over-year increase in revenue to $315.6 million and a net income of $13.3 million. The company also raised its full-year 2024 revenue guidance to a range of $1.37 billion to $1.40 billion and Adjusted EBITDA guidance to a range of $140 million to $155 million. The number of subscribers grew by 43% year-over-year to 1.9 million, reflecting strong demand for its health and wellness services.","2025-08-23 17:52:50",[],{"symbol":5,"accessionnumber":5184,"filingdate":2774,"sec_url":5186,"tags":5728,"headline":5730,"summary":5731,"sector":5382,"industry":5383,"date_processed":5732,"impact_score":5403,"exhibits":5733,"isLocked":5391},{"5.02":5729},[5431],"Hims & Hers Health Appoints New Director","On July 16, 2024, Hims & Hers Health, Inc. increased its board size from eight to nine directors and appointed Kåre Schultz to fill the newly created vacancy. Mr. Schultz will serve until the Company's 2025 annual meeting of stockholders. The Board determined that Mr. Schultz meets the requirements for independence. He will be entitled to compensation as outlined in the Company's proxy statement and will enter into the standard form of indemnification agreement.","2025-08-23 15:09:09",[],{"symbol":5,"accessionnumber":5189,"filingdate":2895,"sec_url":5191,"tags":5735,"headline":5738,"summary":5739,"sector":5382,"industry":5383,"date_processed":5740,"impact_score":5403,"exhibits":5741,"isLocked":5391},{"5.07":5736},[5616,5737],"Equity Plan Approved","Hims & Hers Health, Inc. Announces Voting Results from Annual Meeting of Stockholders","Hims & Hers Health, Inc. held its Annual Meeting of Stockholders on June 6, 2024. Stockholders voted on three proposals: the election of eight directors, the ratification of KPMG LLP as the independent registered public accounting firm, and the advisory approval of executive compensation. All directors were elected, the accounting firm was ratified, and the executive compensation was approved. Detailed vote counts are provided for each proposal.","2025-08-23 00:21:57",[],{"symbol":5,"accessionnumber":5195,"filingdate":2903,"sec_url":5197,"tags":5743,"headline":5746,"summary":5747,"sector":5382,"industry":5383,"date_processed":5748,"impact_score":5403,"exhibits":5749,"isLocked":5391},{"5.02":5744},[5431,5745],"Board Member Departure","Hims & Hers Health Appoints Anja Manuel to Board and Committees","Hims & Hers Health, Inc. announced on April 24, 2024, that Anja Manuel was elected to its board of directors, effective the same day. Subsequently, on June 5, 2024, the board appointed Ms. Manuel to the audit and risk committees, effective June 6, 2024.","2025-08-22 23:56:01",[],{"symbol":5,"accessionnumber":5200,"filingdate":3006,"sec_url":5202,"tags":5751,"headline":5754,"summary":5755,"sector":5382,"industry":5383,"date_processed":5756,"impact_score":5385,"exhibits":5757,"isLocked":5391},{"2.02":5752,"9.01":5753},[5378,5379],[5713],"Hims & Hers Health Reports 46% YoY Revenue Growth and Positive Net Income in Q1 2024","Hims & Hers Health, Inc. reported a 46% year-over-year increase in revenue to $278.2 million for the first quarter of 2024. The company also achieved a net income of $11.1 million and an adjusted EBITDA of $32.3 million. The number of subscribers grew by 41% to 1.7 million. The company raised its full-year 2024 guidance for revenue to a range of $1.20 billion to $1.23 billion and for adjusted EBITDA to a range of $120 million to $135 million.","2025-08-22 17:57:56",[5758,5761],{"exhibit_number":5388,"htm_reference":5759,"full_url":5760},"hims-20240331x8xkearningsr.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000130/hims-20240331x8xkearningsr.htm",{"exhibit_number":5490,"htm_reference":5762,"full_url":5763},"finalflatq12024sharehold.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000130/finalflatq12024sharehold.htm",{"symbol":5,"accessionnumber":5214,"filingdate":3038,"sec_url":5216,"tags":5765,"headline":5767,"summary":5768,"sector":5382,"industry":5383,"date_processed":5769,"impact_score":5385,"exhibits":5770,"isLocked":5391},{"5.02":5766},[5690,5431],"Hims & Hers Health Appoints Anja Manuel to Board of Directors","On April 24, 2024, Hims & Hers Health, Inc. announced the appointment of Anja Manuel, 49, to its Board of Directors, increasing the board size from ten to eleven members. Ms. Manuel will serve until the Company's 2024 annual meeting of stockholders. The Board has determined that she meets the requirements for independence under the applicable listing standards.","2025-08-22 16:11:20",[],{"symbol":5,"accessionnumber":5210,"filingdate":3038,"sec_url":5212,"tags":5772,"headline":5774,"summary":5775,"sector":5382,"industry":5383,"date_processed":5776,"impact_score":5385,"exhibits":5777,"isLocked":5391},{"5.02":5773},[5431,5691],"Hims & Hers Health Appoints New Board Member and Committee Assignments","On March 30, 2024, Hims & Hers Health, Inc. announced the election of Christopher Payne to its board of directors, effective the same day. Subsequently, on April 23, 2024, the board appointed Payne to the compensation and risk committees, effective June 6, 2024.","2025-08-22 16:05:52",[],{"symbol":5,"accessionnumber":5218,"filingdate":3113,"sec_url":5220,"tags":5779,"headline":5781,"summary":5782,"sector":5382,"industry":5383,"date_processed":5783,"impact_score":5385,"exhibits":5784,"isLocked":5391},{"5.02":5780},[5690],"Hims & Hers Health Appoints New Board Member","On March 30, 2024, Hims & Hers Health, Inc. appointed Christopher Payne as a new member of its Board of Directors, expanding the board from nine to ten directors. Mr. Payne, aged 55, will serve until the Company's 2024 annual meeting of stockholders or until his successor is elected and qualified. The Board has determined that Mr. Payne meets the independence requirements under the New York Stock Exchange and the Securities Exchange Act of 1934. His compensation will be in accordance with the Company's director compensation program, with an initial award of restricted stock units valued at $400,000.","2025-08-22 10:07:14",[],{"symbol":5,"accessionnumber":5223,"filingdate":3216,"sec_url":5225,"tags":5786,"headline":5789,"summary":5790,"sector":5382,"industry":5383,"date_processed":5791,"impact_score":5621,"exhibits":5792,"isLocked":5391},{"2.02":5787,"9.01":5788},[5498],[5557],"Hims & Hers Health Reports Strong Q4 2023 Financial Results and Outlook","Hims & Hers Health, Inc. announced its financial results for the quarter and full year ended December 31, 2023, reporting a 65% year-over-year revenue increase to $872.0 million, reaching net income of $1.2 million for Q4 2023, and achieving Adjusted EBITDA profitability of $20.6 million. The company's subscribers grew to 1.5 million by the end of Q4 2023, up 48% year-over-year. The company provided Q1 and full-year 2024 guidance, expecting revenue between $1.17 billion to $1.20 billion and Adjusted EBITDA between $100 million to $120 million.","2025-08-22 05:09:23",[5793,5796],{"exhibit_number":5388,"htm_reference":5794,"full_url":5795},"hims-20231231x8xkearningsra.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000023/hims-20231231x8xkearningsra.htm",{"exhibit_number":5490,"htm_reference":5797,"full_url":5798},"hims-20231231x8xkxletter.htm","https://www.sec.gov/Archives/edgar/data/1773751/000177375124000023/hims-20231231x8xkxletter.htm",null,1789889737939]