[{"data":1,"prerenderedAt":6680},["ShallowReactive",2],{"company-overview-HUM":3},{"company_profile":4,"ohlc":24,"spy":4208,"trading_signals":5484,"company_actions":5608,"filings_8k":6133,"report_history":6679,"insider_summary":6679,"filings_summary":6679,"financials_summary":6679,"institutional_summary":6679,"seo_links":6679},{"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},"HUM","Humana Inc.","NYSE","XNYS","Healthcare","Healthcare Plans",65680,"https://www.humana.com","Humana Inc. is a leading healthcare insurance company that primarily focuses on offering comprehensive health insurance products and services. It operates in the insurance sector and is a significant player in the Medicare Advantage market, providing coverage solutions for senior citizens eligible for Medicare. Additionally, Humana boasts a diverse range of health plans, including individual, group medical plans, and specialty products like dental and vision care. The company extends its services to various sectors, including government-sponsored healthcare programs and commercial employers, emphasizing wellness and preventive care. Humana’s offerings are designed to meet the needs of both individual consumers and large organizations, ensuring tailored healthcare coverage. Based in Louisville, Kentucky, Humana is a crucial component of the healthcare system in the United States, striving to improve health outcomes and provide affordable insurance options. The company continues to influence the healthcare industry by enhancing its digital solutions and fostering partnerships that promote integrated care between medical professionals and insurers.","Common Stock","Mr. James A. Rechtin M.B.A.","Humana Building","Louisville",40202,"KY","United States","502 580 1000","2025-03-08 00:00:00","True",[25,30,36,42,47,53,59,65,71,77,83,89,95,101,107,113,119,125,130,136,142,147,153,158,164,169,175,181,187,192,197,203,209,215,221,227,233,239,244,250,256,261,267,272,278,284,289,295,301,306,311,317,323,328,333,339,344,350,356,362,367,373,379,385,391,397,403,409,415,420,426,432,438,444,449,454,460,465,471,477,483,489,495,501,507,513,519,524,530,536,542,548,554,560,566,572,578,584,590,596,601,607,613,619,625,631,637,643,649,655,660,666,672,678,684,690,696,702,708,714,719,724,730,736,742,748,754,760,766,772,778,782,788,794,800,806,811,817,823,829,835,841,847,853,859,865,871,877,883,889,894,900,906,911,917,922,928,934,940,946,951,957,963,969,975,981,987,993,999,1005,1011,1017,1023,1029,1035,1041,1047,1053,1059,1064,1070,1076,1082,1088,1093,1099,1104,1109,1115,1121,1127,1133,1139,1145,1151,1157,1162,1168,1174,1179,1185,1191,1197,1203,1207,1213,1219,1225,1230,1236,1242,1248,1254,1260,1266,1271,1277,1283,1289,1295,1301,1307,1312,1318,1324,1330,1336,1342,1347,1352,1356,1360,1366,1371,1376,1381,1387,1392,1398,1404,1409,1415,1420,1425,1430,1436,1442,1447,1452,1458,1464,1469,1474,1480,1485,1491,1496,1502,1508,1514,1520,1526,1532,1538,1542,1548,1554,1560,1565,1570,1576,1582,1588,1594,1600,1605,1611,1617,1623,1628,1634,1638,1643,1649,1655,1659,1664,1669,1675,1681,1685,1691,1696,1701,1707,1713,1719,1725,1731,1736,1742,1748,1753,1759,1763,1768,1773,1778,1783,1788,1794,1800,1806,1812,1818,1824,1829,1835,1841,1847,1853,1858,1864,1869,1875,1880,1886,1892,1898,1902,1908,1914,1920,1926,1931,1937,1943,1948,1954,1960,1965,1971,1977,1981,1985,1991,1995,2001,2005,2011,2015,2021,2027,2033,2039,2045,2050,2054,2059,2065,2071,2077,2082,2087,2093,2097,2103,2108,2113,2119,2124,2129,2134,2140,2146,2152,2158,2163,2168,2174,2179,2183,2188,2193,2199,2205,2210,2216,2221,2227,2232,2237,2243,2247,2253,2259,2263,2269,2275,2281,2286,2291,2295,2300,2304,2309,2314,2319,2324,2329,2333,2339,2345,2351,2357,2363,2369,2375,2380,2386,2390,2395,2399,2405,2410,2416,2421,2427,2433,2437,2443,2448,2452,2456,2462,2467,2472,2477,2483,2489,2495,2501,2505,2510,2516,2520,2525,2530,2536,2541,2546,2552,2558,2561,2566,2571,2577,2583,2589,2595,2599,2605,2611,2616,2619,2624,2630,2636,2640,2645,2648,2653,2657,2662,2668,2672,2676,2680,2685,2690,2695,2698,2704,2708,2712,2718,2724,2730,2735,2739,2745,2751,2756,2761,2766,2772,2778,2783,2789,2794,2800,2805,2810,2816,2822,2828,2834,2840,2846,2851,2856,2862,2868,2873,2879,2884,2890,2896,2901,2907,2913,2918,2924,2929,2935,2941,2945,2950,2956,2962,2968,2974,2980,2986,2992,2998,3003,3009,3013,3017,3023,3027,3032,3038,3044,3050,3055,3061,3067,3073,3079,3085,3091,3097,3103,3108,3114,3120,3126,3132,3138,3144,3150,3156,3161,3166,3171,3177,3183,3188,3194,3199,3205,3211,3217,3222,3227,3233,3239,3245,3251,3256,3261,3267,3273,3278,3283,3289,3295,3301,3306,3312,3318,3324,3329,3335,3341,3347,3352,3356,3362,3368,3374,3378,3384,3389,3395,3400,3405,3411,3416,3422,3427,3432,3437,3443,3448,3454,3460,3466,3470,3475,3481,3486,3491,3495,3501,3506,3511,3517,3522,3528,3533,3538,3543,3549,3555,3561,3566,3572,3577,3582,3587,3592,3598,3604,3609,3615,3620,3626,3632,3638,3643,3649,3655,3660,3665,3671,3677,3683,3686,3691,3697,3702,3708,3714,3720,3726,3730,3735,3741,3747,3752,3758,3764,3770,3775,3781,3787,3793,3799,3805,3811,3817,3823,3829,3835,3841,3846,3852,3858,3864,3869,3875,3880,3886,3891,3897,3903,3909,3915,3921,3927,3933,3939,3945,3951,3957,3963,3969,3974,3979,3985,3991,3997,4003,4009,4015,4021,4027,4032,4038,4044,4050,4056,4062,4068,4074,4080,4085,4091,4096,4101,4106,4112,4118,4124,4130,4136,4140,4145,4151,4157,4163,4169,4175,4180,4186,4191,4197,4203],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":28},"2026-09-18",384.81,386.22,380.05,{"symbol":5,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-09-17",386.62,387.83,380.41,384.52,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",396.41,396.52,382.92,384.72,{"symbol":5,"time":43,"open":44,"high":44,"low":45,"close":46},"2026-09-15",405.29,393.56,396.62,{"symbol":5,"time":48,"open":49,"high":50,"low":51,"close":52},"2026-09-14",409.01,415.77,406.89,407.02,{"symbol":5,"time":54,"open":55,"high":56,"low":57,"close":58},"2026-09-11",404.76,410.99,401.17,409.8,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-10",402.84,413.34,400.09,400.73,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",416.84,419.97,386.83,400.02,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",395.55,409.31,393.68,403.09,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",404.34,409.06,398.59,401.54,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",401.96,413.5,397.87,406.52,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",395.67,408.3,395,400.97,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",387.68,398.32,386.32,394.88,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",385.36,388.49,382.11,383.23,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",392.71,397.33,385.22,385.54,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",386.67,397,386.45,392.63,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",390,403.15,386.55,391.06,{"symbol":5,"time":126,"open":127,"high":121,"low":128,"close":129},"2026-08-25",388.99,380.95,389.71,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",380.49,389.85,379.27,386.61,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",381.69,387.98,378.63,378.88,{"symbol":5,"time":143,"open":144,"high":145,"low":144,"close":146},"2026-08-20",374.29,387.79,380.73,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-19",385,387.61,371.5,378.02,{"symbol":5,"time":154,"open":155,"high":156,"low":138,"close":157},"2026-08-18",384,392.53,382,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-17",386.52,387.09,380.06,384.31,{"symbol":5,"time":165,"open":155,"high":166,"low":167,"close":168},"2026-08-14",389.7,380.09,389.05,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-13",390.27,392.58,382.51,384.97,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-12",371.98,389.48,370.38,388.83,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-11",386.51,389.53,371.96,372.82,{"symbol":5,"time":188,"open":149,"high":189,"low":190,"close":191},"2026-08-10",393.48,384.09,385.7,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":149},"2026-08-07",364,385.66,363.78,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-06",366.46,369.99,355.71,367.24,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-08-05",362.8,367.92,353.69,363.82,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-08-04",374.62,374.66,360.18,362.16,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-08-03",365,374.52,360.76,374.5,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-07-31",371.69,372.15,362.86,363.86,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-30",363.77,376.45,357.38,366.66,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-29",388.2,395.3,355.81,365.41,{"symbol":5,"time":240,"open":241,"high":242,"low":151,"close":243},"2026-07-28",378.68,389.24,388.71,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-27",390.58,391.41,376.51,381.15,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-24",395.49,399.61,387.41,389.32,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":258},"2026-07-23",394.5,397.4,389.21,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-22",400.68,404.61,394.86,397.6,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":79},"2026-07-21",399.42,407.34,396.51,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-20",400.32,406.54,396.44,398.2,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-17",387.5,401.37,385.79,400,{"symbol":5,"time":285,"open":286,"high":287,"low":111,"close":288},"2026-07-16",424.54,428.88,386.48,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-15",401.83,412.33,394.46,407.78,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-14",410,412.67,403.81,406.77,{"symbol":5,"time":302,"open":303,"high":304,"low":39,"close":305},"2026-07-13",399.71,409.37,406,{"symbol":5,"time":307,"open":308,"high":308,"low":309,"close":310},"2026-07-10",398.66,390.46,392.22,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-09",394.96,403.41,390.97,397.76,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-08",396.2,405.05,393.34,396.29,{"symbol":5,"time":324,"open":325,"high":283,"low":326,"close":327},"2026-07-07",395.15,391.82,394.62,{"symbol":5,"time":329,"open":330,"high":283,"low":331,"close":332},"2026-07-06",398,388.1,392.86,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-02",412.22,415,391.64,396.75,{"symbol":5,"time":340,"open":91,"high":341,"low":342,"close":343},"2026-07-01",414.82,391.97,409.42,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-06-30",389.36,398.8,385.84,397.22,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-06-29",381.38,390.02,377.54,388.9,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-26",374.33,385.49,372.61,383.84,{"symbol":5,"time":363,"open":364,"high":365,"low":364,"close":366},"2026-06-25",358.55,379.65,376,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-24",361.93,365.63,353.06,361.64,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-23",361.9,365.99,358.73,359.13,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-22",363.23,369.96,356.38,360.72,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-18",363.53,369.89,357.42,360.65,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-17",367.73,368.29,359.45,362,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-16",380.46,380.86,368.69,369.49,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-15",374.04,380.79,363.79,380.26,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-12",370.74,379.5,365.51,379.22,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":401},"2026-06-11",368.85,372.7,364.36,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-10",364.34,369.34,359.58,364.46,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-09",357.33,365.22,355.3,363.18,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-08",345.63,356.01,343.92,355.98,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-05",348.84,351.88,342.71,350.08,{"symbol":5,"time":445,"open":446,"high":441,"low":447,"close":448},"2026-06-04",336.28,333.55,349.8,{"symbol":5,"time":450,"open":451,"high":452,"low":451,"close":453},"2026-06-03",321.2,332.26,327.54,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-06-02",325.15,328.31,318.13,320.88,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":457},"2026-06-01",318.55,333.31,316,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-05-29",309.13,309.24,303.01,305.42,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-05-28",306.31,309.71,304,308.7,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":482},"2026-05-27",304.64,307.7,302.04,306.27,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-26",305.6,306.46,300.31,301.69,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-22",305.04,309.21,302,307.95,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-21",303.69,306.65,300,303.68,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-20",314.5,315.66,304.05,304.1,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-19",304.78,313.19,302.09,310.55,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-18",300.54,306.56,293.36,306,{"symbol":5,"time":520,"open":493,"high":521,"low":522,"close":523},"2026-05-15",310.94,295,305.12,{"symbol":5,"time":525,"open":526,"high":527,"low":528,"close":529},"2026-05-14",302.78,305.99,298.09,301.35,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-05-13",298.34,308.5,292.07,304.85,{"symbol":5,"time":537,"open":538,"high":539,"low":540,"close":541},"2026-05-12",273.81,297.46,271.96,295.35,{"symbol":5,"time":543,"open":544,"high":545,"low":546,"close":547},"2026-05-11",272.08,284.3,269.96,274.26,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-05-08",250,274.97,247.5,274.96,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-05-07",245.78,248.31,239.65,247.12,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-06",241.31,251.78,241.07,246.33,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-05-05",237.93,242.7,237.6,239.53,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-05-04",234.17,238.39,233.71,237.96,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-05-01",237.76,238.13,231.12,233.63,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-04-30",242.94,246.82,236.29,236.44,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-29",217.19,244.55,213.9,243.12,{"symbol":5,"time":597,"open":598,"high":599,"low":598,"close":600},"2026-04-28",225,234.21,229.72,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-27",215,224.68,214.25,223.62,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-24",214.13,215.4,211.68,215.23,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-23",218.46,219.8,212.79,214.95,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-22",219.26,219.86,213.89,217.4,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-21",221.71,223.74,216.49,217.36,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-20",204.29,210.59,203.92,210.34,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-17",201.8,205.53,200.33,205.14,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-04-16",198.82,201.75,196.21,200.76,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-04-15",196.73,198.74,193,198.37,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":647},"2026-04-14",198.51,201.79,195.55,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-13",191,198.45,190.02,198.23,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-04-10",198.71,199.79,191.89,192.15,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-09",197.05,200.44,194.54,197.32,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-04-08",199.47,201.47,195.73,198.39,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-04-07",202,203.5,190.05,197.15,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-04-06",178.4,184.7,177.54,182.65,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-04-02",176.5,181,174.84,177.83,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":707},"2026-04-01",173.53,178.84,172.04,176.95,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-03-31",167.61,174.21,167.11,173.39,{"symbol":5,"time":715,"open":716,"high":716,"low":717,"close":718},"2026-03-30",170.51,164.5,166,{"symbol":5,"time":720,"open":721,"high":722,"low":712,"close":723},"2026-03-27",173.5,174.6,169.09,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-26",173.23,175.2,172.51,175.14,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-25",174,175.17,169.29,174.24,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-24",169.16,174.83,167.58,172.23,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-23",172.37,173.58,166.53,170.14,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-20",165,170.59,163.11,169.9,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-19",170.75,173.08,165.47,166.45,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-18",169,172.42,167.56,170.42,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-03-17",171.57,173.1,169.24,170.77,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-03-16",167.59,173.11,167.17,169.99,{"symbol":5,"time":779,"open":780,"high":738,"low":750,"close":781},"2026-03-13",165.45,165.43,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-03-12",170.64,170.94,163.6,163.67,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-03-11",173,174.63,169.78,170.95,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-03-10",179.71,179.98,171.96,173.62,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-03-09",177.95,179.27,173.82,178.53,{"symbol":5,"time":807,"open":808,"high":808,"low":809,"close":810},"2026-03-06",181.46,178.19,179.15,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-03-05",181.22,183.69,177.85,180.75,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-03-04",181.29,184.82,180.51,183.11,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-03-03",184.47,184.85,176.71,181.58,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-03-02",188.43,189.5,182,187.28,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-02-27",185.69,192,184.06,190.54,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-02-26",178.85,187.44,177.75,186.83,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-02-25",177.8,179.18,175.25,176.06,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":858},"2026-02-24",180.5,180.89,173.27,174.64,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":864},"2026-02-23",188.88,189.62,180.83,181.16,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-20",190.55,191.81,187.5,189.83,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-02-19",187.86,192.02,183.67,190.5,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-02-18",185.28,187.97,183.05,187.12,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-02-17",184.28,187.65,183,184.99,{"symbol":5,"time":890,"open":705,"high":891,"low":892,"close":893},"2026-02-13",184.5,178.42,184.1,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":899},"2026-02-12",172.7,181.79,170.5,178.83,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-02-11",170.96,182.92,169.61,175.4,{"symbol":5,"time":907,"open":908,"high":909,"low":856,"close":910},"2026-02-10",189.57,191.56,181.3,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-02-09",192.98,195.2,188.67,189.49,{"symbol":5,"time":918,"open":919,"high":920,"low":919,"close":921},"2026-02-06",189.23,196.75,193.94,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2026-02-05",191.77,196.2,189.81,193.55,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-02-04",190.03,196.34,190,192.07,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2026-02-03",187.04,193.41,186.95,193.02,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2026-02-02",188.81,192.39,186,187.2,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":914},"2026-01-30",194.77,197.5,192.4,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2026-01-29",195.97,197.78,193.22,196.67,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2026-01-28",206.75,207.99,191.39,194.01,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2026-01-27",219.98,223,206.21,207.93,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":974},"2026-01-26",264.85,269.09,261.47,263.63,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2026-01-23",265.05,269.19,264,266.5,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2026-01-22",270.85,274.72,265,266.29,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2026-01-21",270.17,271.56,265.17,270.67,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-20",271.31,279.58,267.89,268,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-16",282.44,283.08,271.57,273.28,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-15",274.7,285.61,269.21,283.95,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-14",273.17,278.47,272.78,274.14,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-13",276.44,277.96,272.86,273.96,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2026-01-12",276.73,277.11,271.73,276.59,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2026-01-09",279.49,280.83,276.74,276.85,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2026-01-08",276.68,282.71,275.59,277.57,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1046},"2026-01-07",276.56,278.88,273.66,275.06,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2026-01-06",274.85,284.44,274.67,279.84,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2026-01-05",264.6,277.68,263.29,275.8,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1061,"close":1063},"2026-01-02",256.04,266,264.48,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":1069},"2025-12-31",258.37,261.63,256.11,256.13,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1075},"2025-12-30",258.09,261.22,257.43,259.05,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1080,"close":1081},"2025-12-29",258.61,260,257.1,258.34,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":1087},"2025-12-26",258.26,259.02,254.38,258.83,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1091},"2025-12-24",258.17,259.25,256.67,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-12-23",256.5,258.11,255.58,257.12,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1101,"close":1103},"2025-12-22",255.99,263,257.68,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1084,"close":1108},"2025-12-19",259.84,262.73,259.4,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-12-18",259.3,266.7,257.41,260.67,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-12-17",257.47,266.08,256.35,260.28,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-12-16",268.12,270.35,256.05,258.16,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-12-15",268.83,274.93,265.38,274.74,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2025-12-12",267.36,274.99,267.23,268.45,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-12-11",256.63,271.19,254.71,266.49,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-12-10",249.26,256.84,247.53,256.66,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-12-09",255.66,258.65,249.83,250.39,{"symbol":5,"time":1158,"open":1079,"high":1159,"low":1160,"close":1161},"2025-12-08",262.33,256.22,256.39,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-12-05",262.52,264.8,256.14,257.85,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-12-04",255.5,257.48,251.03,253.02,{"symbol":5,"time":1175,"open":1176,"high":1081,"low":1177,"close":1178},"2025-12-03",242.78,241.6,256.92,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-12-02",242.09,244,238.81,241.96,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-12-01",246,246.77,241.81,242.23,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-11-28",246.19,247.26,242.81,245.77,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-11-26",237.64,246.17,235.56,245.99,{"symbol":5,"time":1204,"open":1205,"high":581,"low":1205,"close":1206},"2025-11-25",228.4,237.88,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2025-11-24",229.51,229.85,222.04,229.2,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-11-21",223.38,231.76,221.5,227.1,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2025-11-20",231.98,233.58,222.8,223.29,{"symbol":5,"time":1226,"open":1206,"high":1227,"low":1228,"close":1229},"2025-11-19",239.09,226.81,228.9,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1234,"close":1235},"2025-11-18",232.94,238.92,230.81,234.1,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-11-17",236.5,239,233.29,234.11,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-11-14",235.36,237.44,230.71,237.12,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-11-13",240.5,242.92,236.05,236.74,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-11-12",243.71,246.72,240.42,240.48,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-11-11",239.98,245.5,238.5,243.47,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1199,"close":1270},"2025-11-10",248.14,249.51,238.42,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-11-07",251.01,256.23,248.58,252.04,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-11-06",261.76,264.41,250.83,251.11,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":1288},"2025-11-05",260.74,265.7,251.16,264.94,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-11-04",279.89,284.27,276.7,281.87,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-11-03",277.99,280.76,271.41,279.92,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-10-31",285.7,287.15,277.6,278.19,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1008},"2025-10-30",293,293.85,284,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-29",293.88,296.49,291.34,292.67,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-10-28",297.21,299.68,288.01,294.8,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-10-27",290.44,294.56,290.32,292.34,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-10-24",291.03,292,287.65,290.65,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-23",283.38,293.14,280.7,291.3,{"symbol":5,"time":1343,"open":522,"high":1344,"low":1345,"close":1346},"2025-10-22",295.2,287.3,287.72,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1344},"2025-10-21",284.67,295.49,281.93,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1354,"close":1311},"2025-10-20",275.65,284.04,{"symbol":5,"time":1357,"open":1062,"high":1358,"low":1062,"close":1359},"2025-10-17",279.14,275.01,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-10-16",262.17,267.38,261.2,267.28,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1362},"2025-10-15",260.6,262.51,256.69,{"symbol":5,"time":1372,"open":1373,"high":998,"low":1374,"close":1375},"2025-10-14",266.12,257.94,261.61,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1124,"close":1380},"2025-10-13",280.24,281,271,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":1386},"2025-10-10",285.97,285.99,275.93,280.22,{"symbol":5,"time":1388,"open":1389,"high":1389,"low":1390,"close":1391},"2025-10-09",301.02,290.06,290.6,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1397},"2025-10-08",295.67,302.79,293.43,298.04,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-10-07",298.29,298.75,290.79,295.25,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1344},"2025-10-06",284.41,296.25,283,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1413,"close":1414},"2025-10-03",256.48,287.51,255.01,283.72,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1239,"close":1419},"2025-10-02",246.22,266.87,256.62,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1188},"2025-10-01",259.96,261.78,244.46,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1427,"close":1429},"2025-09-30",253.67,261.91,260.17,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":1434,"close":1435},"2025-09-29",255.38,256.1,252.45,255.23,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-09-26",256.2,257.93,253.16,254.95,{"symbol":5,"time":1443,"open":1444,"high":1057,"low":1445,"close":1446},"2025-09-25",262,252.68,254.43,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1449,"close":1451},"2025-09-24",257.72,263.4,261.97,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-09-23",257.53,262.63,256.29,258.32,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1463},"2025-09-22",250.8,258.58,248.5,257.87,{"symbol":5,"time":1465,"open":1466,"high":1466,"low":1467,"close":1468},"2025-09-19",263.69,250.24,252.66,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1165,"close":1473},"2025-09-18",270.24,272,264.86,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-09-17",273,273.85,267.66,269.39,{"symbol":5,"time":1481,"open":1472,"high":1482,"low":1483,"close":1484},"2025-09-16",273.5,264.84,272.32,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-09-15",275.3,276.9,271.1,275.42,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1019},"2025-09-12",276.99,279.94,274.2,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-09-11",275.71,282.49,271.02,278.72,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-09-10",270.01,273.87,254,273.58,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-09-09",312.14,314.54,271.2,273.02,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-09-08",309.9,311.59,302.77,310.38,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-09-05",311.46,315.35,306.53,307.92,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-09-04",310.93,313.71,308.02,312,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-09-03",308.91,314.28,306.14,311.98,{"symbol":5,"time":1539,"open":1540,"high":1535,"low":469,"close":1541},"2025-09-02",304.59,310.06,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-08-29",297.56,304.07,297,303.66,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-08-28",297.24,299.81,294.3,297.89,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-08-27",298.3,301.32,296.44,297.26,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":522,"close":1564},"2025-08-26",296.77,300.78,298.87,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":522,"close":1569},"2025-08-25",299.59,300.5,297.2,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-08-22",296.85,301.62,295.9,299.51,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1581},"2025-08-21",290.28,296.74,288.28,294.47,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1587},"2025-08-20",288.3,290.17,285.41,290,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1593},"2025-08-19",286.68,292.02,285.21,288.25,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-08-18",289.36,290.87,287,287.19,{"symbol":5,"time":1601,"open":1602,"high":1335,"low":1603,"close":1604},"2025-08-15",287.2,284.62,286.39,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-08-14",280.82,283.9,279.09,281.34,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-08-13",276.52,283.49,275.32,281.99,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-08-12",266.95,275.63,265.85,274.94,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":985,"close":1627},"2025-08-11",267.25,271.94,266.67,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-08-08",256.76,267.42,255.64,266.68,{"symbol":5,"time":1635,"open":1454,"high":1636,"low":1637,"close":1166},"2025-08-07",259,252.55,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1419},"2025-08-06",253.46,259.46,252.43,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-08-05",244.93,258.89,244.1,254.47,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-08-04",248.83,250.66,245.35,247.35,{"symbol":5,"time":1656,"open":1269,"high":1657,"low":1658,"close":1194},"2025-08-01",252,244.83,{"symbol":5,"time":1660,"open":1661,"high":973,"low":1662,"close":1663},"2025-07-31",260.13,247.95,249.87,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":973},"2025-07-30",249.59,265.25,240.84,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-07-29",229.82,237.28,227.51,232.62,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-07-28",237.1,239.43,231.1,231.52,{"symbol":5,"time":1682,"open":1679,"high":1683,"low":1679,"close":1684},"2025-07-25",239.82,237.98,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-07-24",234.75,237.74,227.96,229.21,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1247},"2025-07-23",235.45,237.29,230.63,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":582},"2025-07-22",224.05,231.93,223.91,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-07-21",223.75,226.7,220.96,223.43,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-07-18",222.95,224.17,206.87,220.41,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-07-17",225.24,227.72,216.65,223.55,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-07-16",222.5,227.34,221.21,226.56,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-07-15",227.86,229.8,221.27,221.9,{"symbol":5,"time":1732,"open":1733,"high":1733,"low":1734,"close":1735},"2025-07-14",230.8,226.57,227.46,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1740,"close":1741},"2025-07-11",229.4,231.84,228.46,230.67,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-07-10",234.56,236.89,231.44,232.18,{"symbol":5,"time":1749,"open":1750,"high":580,"low":1751,"close":1752},"2025-07-09",236.75,233.73,236.7,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-07-08",237.21,239.79,234.72,237.49,{"symbol":5,"time":1760,"open":1239,"high":1761,"low":1762,"close":1755},"2025-07-07",239.05,234.38,{"symbol":5,"time":1764,"open":1765,"high":1765,"low":1766,"close":1767},"2025-07-03",246.63,238.07,239.68,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1189,"close":1772},"2025-07-02",248.19,250.82,243.79,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1775,"close":1777},"2025-07-01",241.82,252.88,252.58,{"symbol":5,"time":1779,"open":564,"high":1780,"low":1781,"close":1782},"2025-06-30",244.69,240.94,244.48,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1785,"close":1787},"2025-06-27",238.89,244.18,241.88,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-06-26",239.19,243.43,238.33,239.9,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-06-25",238.97,241.04,236.6,238.51,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-06-24",235.09,239.56,233.28,238.79,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-06-23",239.01,240.58,233.65,234.66,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-06-20",243.81,246.4,239.31,239.62,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1823},"2025-06-18",242.34,245.88,239.94,243.4,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1826,"close":1828},"2025-06-17",234.44,244.92,241.45,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-06-16",236.71,236.91,229.23,235.39,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2025-06-13",232.34,236.43,231.19,235.26,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-06-12",230.59,235.08,227.76,234.96,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-06-11",231.24,237.82,231.04,231.74,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1857,"close":1221},"2025-06-10",233.76,235.98,231.21,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1863},"2025-06-09",232,236.32,231,233.07,{"symbol":5,"time":1865,"open":1741,"high":1866,"low":1867,"close":1868},"2025-06-06",232.08,227.41,230.7,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1874},"2025-06-05",230.73,233.77,225.85,227.16,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1695,"close":1879},"2025-06-04",233.44,236.56,230.83,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-06-03",229.55,235.3,227.11,233.42,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-06-02",232.32,232.85,225.95,231.39,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-05-30",229.59,233.85,228.37,233.13,{"symbol":5,"time":1899,"open":1690,"high":1891,"low":1900,"close":1901},"2025-05-29",226.11,230.08,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1906,"close":1907},"2025-05-28",227,232.56,226.67,227.79,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1913},"2025-05-27",226.51,227.69,221,226.61,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1918,"close":1919},"2025-05-23",227.62,229.01,222.22,224.93,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1925},"2025-05-22",231.6,238.3,226.1,227.14,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1196},"2025-05-21",249.78,253.97,245.7,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1936},"2025-05-20",249,255.87,246.48,255.31,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1941,"close":1942},"2025-05-19",245,248.13,239.66,247.34,{"symbol":5,"time":1944,"open":1945,"high":1946,"low":1947,"close":577},"2025-05-16",229.74,239.13,228,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-05-15",225.35,227.6,212.45,227.47,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-05-14",234.93,234.98,228.43,230.47,{"symbol":5,"time":1961,"open":1962,"high":1962,"low":1963,"close":1964},"2025-05-13",244.43,228.57,228.89,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1969,"close":1970},"2025-05-12",250.72,255.6,247.55,252.86,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-05-09",253.35,254.16,248.6,249.53,{"symbol":5,"time":1978,"open":1979,"high":1068,"low":1980,"close":1973},"2025-05-08",252.74,251.5,{"symbol":5,"time":1982,"open":1983,"high":1983,"low":550,"close":1984},"2025-05-07",254.87,253.12,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1990},"2025-05-06",255.07,258,250.79,251.77,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1125,"close":1370},"2025-05-05",256.98,260.03,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":2000},"2025-05-02",258.87,260.2,254.14,258.48,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":1968,"close":1061},"2025-05-01",264.19,267.01,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2009,"close":2010},"2025-04-30",273.45,276.14,254.5,262.24,{"symbol":5,"time":2012,"open":2013,"high":2013,"low":1374,"close":2014},"2025-04-29",264.52,259.36,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-04-28",264.22,266.65,260.02,263.2,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-04-25",266.11,267.31,262.01,264.4,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-04-24",261.39,268.01,259.75,267.83,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-04-23",259.34,266.34,255.21,263.61,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-04-22",248.15,259.21,246.83,258.92,{"symbol":5,"time":2046,"open":1369,"high":2047,"low":2048,"close":2049},"2025-04-21",264.18,243.65,245.91,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":1061,"close":1063},"2025-04-17",256.96,270.32,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":1008},"2025-04-16",286.16,291.33,282,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":2063,"close":2064},"2025-04-15",286.64,288.66,280.31,286.78,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":2070},"2025-04-14",296,298,281.86,284.82,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":2076},"2025-04-11",289.99,296.26,284.9,295.04,{"symbol":5,"time":2078,"open":2079,"high":1314,"low":2080,"close":2081},"2025-04-10",286.59,279.45,290.25,{"symbol":5,"time":2083,"open":2069,"high":2084,"low":2085,"close":2086},"2025-04-09",290.88,270.84,285.53,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2025-04-08",292.12,292.74,274.62,281.95,{"symbol":5,"time":2094,"open":2095,"high":1161,"low":2096,"close":1143},"2025-04-07",247.33,242.22,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2102},"2025-04-04",263.59,270.71,253.09,253.77,{"symbol":5,"time":2104,"open":2105,"high":1130,"low":2106,"close":2107},"2025-04-03",262.69,261.96,265.48,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":2111},"2025-04-02",262.75,265.8,261,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":2117,"close":2118},"2025-04-01",265.08,268.24,261.9,264.74,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":2123,"close":1055},"2025-03-31",263.36,267,260.75,{"symbol":5,"time":2125,"open":546,"high":2126,"low":2127,"close":2128},"2025-03-28",271.68,263.41,264.58,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2024,"close":2133},"2025-03-27",271.34,274.84,270.38,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-03-26",274.8,275.35,266.66,270.48,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-03-25",272.47,274,268.96,273.77,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2025-03-24",266.1,272.74,265.57,271.72,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":2157},"2025-03-21",266.14,269.31,263.23,266.17,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":985,"close":2162},"2025-03-20",266.58,268.5,266.83,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2047,"close":2167},"2025-03-19",268.43,269.66,267.34,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-03-18",265.13,271.39,263.86,269.78,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":1280},"2025-03-17",255.73,265.63,254.07,{"symbol":5,"time":2180,"open":2181,"high":1091,"low":2182,"close":1776},"2025-03-14",254.68,251.24,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":1939,"close":2187},"2025-03-13",247.99,252.92,251.73,{"symbol":5,"time":2189,"open":2190,"high":1970,"low":2191,"close":2192},"2025-03-12",250.23,247,249.11,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-03-11",252.16,255.14,247.89,250.2,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-03-10",258.51,263.67,249.02,251.25,{"symbol":5,"time":2206,"open":2207,"high":2161,"low":2208,"close":2209},"2025-03-07",262.42,259.13,259.76,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2215},"2025-03-06",261.6,267.35,260.01,265.76,{"symbol":5,"time":2217,"open":2218,"high":1483,"low":2219,"close":2220},"2025-03-05",262.58,259.1,262.12,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-03-04",260.51,266.44,259.39,262.78,{"symbol":5,"time":2228,"open":2229,"high":1015,"low":2230,"close":2231},"2025-03-03",270.72,260.9,261.54,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2234,"close":2236},"2025-02-28",260.39,271.28,270.42,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":2241,"close":2242},"2025-02-27",259.04,263.19,256.79,261.44,{"symbol":5,"time":2244,"open":2245,"high":1075,"low":2246,"close":1987},"2025-02-26",257.66,252.25,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":2251,"close":2252},"2025-02-25",254.93,259.73,248.8,259.27,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2258},"2025-02-24",258.03,259.88,253.85,255,{"symbol":5,"time":2260,"open":1988,"high":979,"low":2261,"close":2262},"2025-02-21",253.15,255.91,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2025-02-20",263.34,272.13,262.08,271.3,{"symbol":5,"time":2270,"open":2271,"high":2272,"low":2273,"close":2274},"2025-02-19",256.55,265.92,255.12,265.52,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2279,"close":2280},"2025-02-18",252.91,259.17,251.09,257.24,{"symbol":5,"time":2282,"open":1506,"high":2283,"low":2284,"close":2285},"2025-02-14",258.31,249.88,253.83,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":1776},"2025-02-13",261.99,263.25,251.98,{"symbol":5,"time":2292,"open":1108,"high":2293,"low":2294,"close":1994},"2025-02-12",268.36,258.47,{"symbol":5,"time":2296,"open":2297,"high":2297,"low":2298,"close":2299},"2025-02-11",273.63,242.75,257.34,{"symbol":5,"time":2301,"open":2149,"high":2149,"low":2302,"close":2303},"2025-02-10",259.07,266.8,{"symbol":5,"time":2305,"open":996,"high":2306,"low":2307,"close":2308},"2025-02-07",281.54,273.21,274.33,{"symbol":5,"time":2310,"open":2311,"high":2312,"low":2313,"close":996},"2025-02-06",289.24,291.65,277.34,{"symbol":5,"time":2315,"open":2316,"high":541,"low":2317,"close":2318},"2025-02-05",294.9,286.47,290.53,{"symbol":5,"time":2320,"open":2321,"high":1544,"low":2322,"close":2323},"2025-02-04",290.07,286.24,295.53,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":2328,"close":1309},"2025-02-03",291.23,295.61,289.96,{"symbol":5,"time":2330,"open":2067,"high":1546,"low":2331,"close":2332},"2025-01-31",292.71,293.23,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":2337,"close":2338},"2025-01-30",292.85,298.01,288.71,296.91,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":2344},"2025-01-29",302.34,304.87,292.1,294.23,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2025-01-28",296.7,303.96,296.5,303.11,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2356},"2025-01-27",298.15,303.65,296.75,297.76,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2025-01-24",291.6,298.5,289.82,294.63,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2025-01-23",289.66,307.28,282.16,293.8,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2374},"2025-01-22",281.13,285.87,278.29,284.92,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":1349},"2025-01-21",283.15,284.95,280.36,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":2385},"2025-01-17",275.4,287.06,270.86,282.63,{"symbol":5,"time":2387,"open":1359,"high":2388,"low":2389,"close":1058},"2025-01-16",279.32,268.44,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":2394,"close":1031},"2025-01-15",280.75,284.37,279.27,{"symbol":5,"time":2396,"open":2397,"high":1584,"low":2398,"close":2385},"2025-01-14",283.51,281.2,{"symbol":5,"time":2400,"open":2401,"high":2402,"low":2403,"close":2404},"2025-01-13",281.85,290.67,278.95,287.36,{"symbol":5,"time":2406,"open":998,"high":2407,"low":2408,"close":2409},"2025-01-10",275.5,267.12,269.04,{"symbol":5,"time":2411,"open":2412,"high":2413,"low":2414,"close":2415},"2025-01-08",266.62,268.91,260.45,268.13,{"symbol":5,"time":2417,"open":1621,"high":2418,"low":2419,"close":2420},"2025-01-07",271.46,265.03,267.21,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2425,"close":2426},"2025-01-06",263.89,271.36,263.18,264.29,{"symbol":5,"time":2428,"open":2429,"high":2430,"low":2431,"close":2432},"2025-01-03",253.49,265.82,251.7,262.47,{"symbol":5,"time":2434,"open":2052,"high":2435,"low":1657,"close":2436},"2025-01-02",259.09,252.65,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":2442},"2024-12-31",253.87,258.57,251.29,253.71,{"symbol":5,"time":2444,"open":2445,"high":1119,"low":2446,"close":2447},"2024-12-30",253.6,250.5,254.26,{"symbol":5,"time":2449,"open":1506,"high":2450,"low":2451,"close":1632},"2024-12-27",257.37,253,{"symbol":5,"time":2453,"open":2454,"high":1066,"low":2455,"close":1166},"2024-12-26",254.44,253.59,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":2461},"2024-12-24",254.3,256.65,252.48,255.52,{"symbol":5,"time":2463,"open":2464,"high":1095,"low":2465,"close":2466},"2024-12-23",247.27,244.51,255.74,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":1811,"close":2471},"2024-12-20",235.34,252.54,247.1,{"symbol":5,"time":2473,"open":568,"high":2474,"low":2475,"close":2476},"2024-12-19",240,231.65,235.78,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2481,"close":2482},"2024-12-18",237.18,242.4,235.5,239.85,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2487,"close":2488},"2024-12-17",258.41,260.21,233,233.89,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":2493,"close":2494},"2024-12-16",271.75,276.12,257.39,260.46,{"symbol":5,"time":2496,"open":2497,"high":2498,"low":2499,"close":2500},"2024-12-13",271.79,274.22,269.13,274.12,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":2149,"close":1015},"2024-12-12",278,279.91,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":1620,"close":2509},"2024-12-11",283.21,288.16,278.2,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2514,"close":2515},"2024-12-10",287.01,290.75,284.78,285.82,{"symbol":5,"time":2517,"open":2518,"high":2519,"low":1294,"close":2322},"2024-12-09",282.31,288.99,{"symbol":5,"time":2521,"open":2522,"high":2522,"low":2523,"close":2524},"2024-12-06",284.6,274.53,281.73,{"symbol":5,"time":2526,"open":2527,"high":2527,"low":2528,"close":2529},"2024-12-05",288.44,281.91,283.06,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2535},"2024-12-04",289.75,291.13,283.26,288.08,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2540,"close":2533},"2024-12-03",290.97,294.91,286.82,{"symbol":5,"time":2542,"open":2067,"high":2543,"low":2544,"close":2545},"2024-12-02",297.04,291.68,293.13,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":2550,"close":2551},"2024-11-29",294.92,298.92,294.85,296.38,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2556,"close":2557},"2024-11-27",296.67,299.19,294.96,296.68,{"symbol":5,"time":2559,"open":475,"high":475,"low":1581,"close":2560},"2024-11-26",295.59,{"symbol":5,"time":2562,"open":1531,"high":2563,"low":2564,"close":2565},"2024-11-25",313,303.63,304.18,{"symbol":5,"time":2567,"open":2067,"high":2568,"low":2569,"close":2570},"2024-11-22",303.03,295.41,298.11,{"symbol":5,"time":2572,"open":2573,"high":2574,"low":2575,"close":2576},"2024-11-21",293.21,296.52,291.63,295.71,{"symbol":5,"time":2578,"open":2579,"high":2580,"low":2581,"close":2582},"2024-11-20",283.23,295.72,282.5,293.97,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":2588},"2024-11-19",270.1,278.37,268.41,277.78,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":2594},"2024-11-18",275,279.43,270.81,271.35,{"symbol":5,"time":2596,"open":2522,"high":2522,"low":2597,"close":2598},"2024-11-15",274.59,275.67,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":2603,"close":2604},"2024-11-14",286.08,289.21,280.33,283.14,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":2609,"close":2610},"2024-11-13",278.98,291.09,277.26,289.42,{"symbol":5,"time":2612,"open":2613,"high":1384,"low":2614,"close":2615},"2024-11-12",283.3,274.25,280.06,{"symbol":5,"time":2617,"open":1476,"high":2618,"low":2229,"close":1001},"2024-11-11",283.6,{"symbol":5,"time":2620,"open":2337,"high":2621,"low":2622,"close":2623},"2024-11-08",293.26,286,288.12,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":2628,"close":2629},"2024-11-07",288.48,297.5,285.48,287.76,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":2635},"2024-11-06",290.26,290.71,278.02,288.51,{"symbol":5,"time":2637,"open":1438,"high":2638,"low":2639,"close":1368},"2024-11-05",261.93,252.21,{"symbol":5,"time":2641,"open":2230,"high":2642,"low":2643,"close":2644},"2024-11-04",262.09,251.83,255.55,{"symbol":5,"time":2646,"open":2302,"high":985,"low":1090,"close":2647},"2024-11-01",260.71,{"symbol":5,"time":2649,"open":2650,"high":2107,"low":2651,"close":2652},"2024-10-31",257.4,256,257.83,{"symbol":5,"time":2654,"open":1079,"high":1004,"low":2655,"close":2656},"2024-10-30",259.82,266.32,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":1074,"close":2661},"2024-10-29",260.57,264.26,257.77,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2666,"close":2667},"2024-10-28",261.02,265.81,258.91,261.09,{"symbol":5,"time":2669,"open":2670,"high":2162,"low":2209,"close":2671},"2024-10-25",263.03,260.73,{"symbol":5,"time":2673,"open":2110,"high":2674,"low":2675,"close":1461},"2024-10-24",265.16,258.1,{"symbol":5,"time":2677,"open":2678,"high":2038,"low":2679,"close":1154},"2024-10-23",262.31,256.56,{"symbol":5,"time":2681,"open":2682,"high":2683,"low":2684,"close":2678},"2024-10-22",260.99,265.14,259.5,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":2659},"2024-10-21",270,275.45,257.74,{"symbol":5,"time":2691,"open":2692,"high":1472,"low":2693,"close":2694},"2024-10-18",264.54,258.98,267.14,{"symbol":5,"time":2696,"open":2697,"high":1112,"low":2095,"close":2036},"2024-10-17",249.1,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2702,"close":2703},"2024-10-16",258.22,260.58,255.28,255.57,{"symbol":5,"time":2705,"open":2182,"high":2706,"low":2182,"close":2707},"2024-10-15",265.34,257.6,{"symbol":5,"time":2709,"open":1079,"high":995,"low":2710,"close":2711},"2024-10-14",259.41,267.6,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2716,"close":2717},"2024-10-11",246.95,260.48,246.73,258.07,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":2722,"close":2723},"2024-10-10",245.72,252.27,245.49,251.44,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2728,"close":2729},"2024-10-09",243,245.8,242,245.45,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2474,"close":2734},"2024-10-08",240.36,246.71,243.2,{"symbol":5,"time":2736,"open":2481,"high":2737,"low":2738,"close":588},"2024-10-07",238.03,230.49,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2743,"close":2744},"2024-10-04",241.7,246.96,239.63,240.03,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2749,"close":2750},"2024-10-03",245.68,245.79,237.01,241.78,{"symbol":5,"time":2752,"open":2753,"high":2284,"low":2754,"close":2755},"2024-10-02",219.76,213.31,246.49,{"symbol":5,"time":2757,"open":2758,"high":2759,"low":2760,"close":2080},"2024-10-01",315,315.4,276.8,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":464,"close":2765},"2024-09-30",320.66,324.38,316.74,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":2770,"close":2771},"2024-09-27",316.08,322.14,313.88,319.57,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2776,"close":2777},"2024-09-26",311.95,314.77,310.16,313.04,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2782,"close":2774},"2024-09-25",313.64,314.39,309,{"symbol":5,"time":2784,"open":2785,"high":2786,"low":2787,"close":2788},"2024-09-24",312.57,317.34,311,312.23,{"symbol":5,"time":2790,"open":2791,"high":1511,"low":2792,"close":2793},"2024-09-23",309.85,308.26,312.77,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2798,"close":2799},"2024-09-20",310,312.51,307.64,310.41,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":2804,"close":1531},"2024-09-19",316.23,319.06,311.87,{"symbol":5,"time":2806,"open":1531,"high":2807,"low":2808,"close":2809},"2024-09-18",317.63,311.28,315.29,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2814,"close":2815},"2024-09-17",314.63,315.89,310.82,311.8,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":2820,"close":2821},"2024-09-16",321.5,322.46,313.31,315.23,{"symbol":5,"time":2823,"open":2824,"high":2825,"low":2826,"close":2827},"2024-09-13",325.08,325.75,320.56,321.56,{"symbol":5,"time":2829,"open":2830,"high":2831,"low":2832,"close":2833},"2024-09-12",329.62,331,321.29,324.5,{"symbol":5,"time":2835,"open":2836,"high":2837,"low":2838,"close":2839},"2024-09-11",330.42,333.79,325.25,328.19,{"symbol":5,"time":2841,"open":2842,"high":2843,"low":2844,"close":2845},"2024-09-10",343.5,348.24,340.01,346.42,{"symbol":5,"time":2847,"open":2848,"high":2848,"low":2849,"close":2850},"2024-09-09",357,338.23,343.76,{"symbol":5,"time":2852,"open":206,"high":2853,"low":2854,"close":2855},"2024-09-06",369.17,357.18,357.86,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-09-05",372.69,375,358.29,365.14,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-09-04",359.25,382.72,358.48,371.4,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":387},"2024-09-03",355,364.51,354.18,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2877,"close":2878},"2024-08-30",351.37,354.68,349.6,354.47,{"symbol":5,"time":2880,"open":2881,"high":2881,"low":2882,"close":2883},"2024-08-29",353.35,348.26,351.36,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2888,"close":2889},"2024-08-28",354.11,355.59,349.01,352.43,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2894,"close":2895},"2024-08-27",353.55,354.74,349.4,353.45,{"symbol":5,"time":2897,"open":2872,"high":2898,"low":2899,"close":2900},"2024-08-26",356.57,351.63,353,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-08-23",355.28,356.13,350.82,352.9,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":2912},"2024-08-22",359.42,360,348.49,354.75,{"symbol":5,"time":2914,"open":2915,"high":384,"low":2916,"close":2917},"2024-08-21",357.43,356.12,358.57,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2922,"close":2923},"2024-08-20",353.76,358.4,351.13,356.98,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2926,"close":2928},"2024-08-19",350.38,357.5,353.25,{"symbol":5,"time":2930,"open":2931,"high":2932,"low":2933,"close":2934},"2024-08-16",357.48,357.49,350.04,350.36,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2939,"close":2940},"2024-08-15",357.39,358.5,354.64,357.23,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2943,"close":383},"2024-08-14",355.45,360.56,{"symbol":5,"time":2946,"open":2947,"high":2848,"low":2948,"close":2949},"2024-08-13",349.53,348.36,356.84,{"symbol":5,"time":2951,"open":2952,"high":2953,"low":2954,"close":2955},"2024-08-12",351.45,352.13,348.14,348.29,{"symbol":5,"time":2957,"open":2958,"high":2959,"low":2960,"close":2961},"2024-08-09",349.37,351.27,347.47,350.83,{"symbol":5,"time":2963,"open":2964,"high":2965,"low":2966,"close":2967},"2024-08-08",343.83,350.77,343.17,350.32,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":2972,"close":2973},"2024-08-07",355.88,357.02,344.83,345.56,{"symbol":5,"time":2975,"open":2976,"high":2977,"low":2978,"close":2979},"2024-08-06",356.46,360.22,353.61,355.25,{"symbol":5,"time":2981,"open":2982,"high":2983,"low":2984,"close":2985},"2024-08-05",359.07,362.3,352.03,356.29,{"symbol":5,"time":2987,"open":2988,"high":2989,"low":2990,"close":2991},"2024-08-02",361.98,363.88,355.06,363.62,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2996,"close":2997},"2024-08-01",361.27,363.75,350.9,358.98,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":383,"close":3002},"2024-07-31",365.13,380.89,361.61,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2024-07-30",392.59,406.09,391.77,404.52,{"symbol":5,"time":3010,"open":124,"high":321,"low":3011,"close":3012},"2024-07-29",384.59,392.12,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3015,"close":118},"2024-07-26",387.71,400.54,{"symbol":5,"time":3018,"open":3019,"high":3020,"low":3021,"close":3022},"2024-07-25",392.25,398.37,385.93,386.4,{"symbol":5,"time":3024,"open":149,"high":180,"low":3025,"close":3026},"2024-07-24",381.24,386.3,{"symbol":5,"time":3028,"open":3011,"high":3029,"low":3030,"close":3031},"2024-07-23",388.6,380.02,385.87,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2024-07-22",383,387,380.45,384.96,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":3042,"close":3043},"2024-07-19",386,389.33,380.18,387.38,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2024-07-18",398.56,406.46,386.91,388.89,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3052,"close":3054},"2024-07-17",391.29,404.37,402.17,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3060},"2024-07-16",395.02,401.11,391.02,395.6,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3065,"close":3066},"2024-07-15",393,395.08,383.7,384.21,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":3071,"close":3072},"2024-07-12",380.65,383.1,372.89,382.22,{"symbol":5,"time":3074,"open":3075,"high":3076,"low":3077,"close":3078},"2024-07-11",377.95,384.4,376.55,379.73,{"symbol":5,"time":3080,"open":3081,"high":3082,"low":3083,"close":3084},"2024-07-10",373.69,379.38,370.31,379.17,{"symbol":5,"time":3086,"open":3087,"high":3088,"low":3089,"close":3090},"2024-07-09",370.1,375.88,365.34,373.36,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-07-08",369.04,375.71,367.16,370.43,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":3102},"2024-07-05",364.5,369.42,361.04,368.82,{"symbol":5,"time":3104,"open":3105,"high":366,"low":3106,"close":3107},"2024-07-03",375.81,362.78,362.85,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":3112,"close":3113},"2024-07-02",373.78,378.31,373.17,374.82,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":3119},"2024-07-01",373.46,380,371.55,373.49,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2024-06-28",372.13,388.57,370,373.65,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":3130,"close":3131},"2024-06-27",360.11,363.43,358.77,362.98,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3136,"close":3137},"2024-06-26",357.45,361.8,357.3,361.09,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3142,"close":3143},"2024-06-25",357.4,358.72,355.69,355.8,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3149},"2024-06-24",356.76,358.83,353.95,358.04,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":3155},"2024-06-21",358.41,360.54,354.73,355.48,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":389},"2024-06-20",350.71,358.46,349.55,{"symbol":5,"time":3162,"open":3163,"high":3164,"low":3165,"close":3160},"2024-06-18",356.34,358.17,349.19,{"symbol":5,"time":3167,"open":3168,"high":3169,"low":3170,"close":2979},"2024-06-17",355.55,356.9,353.18,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3175,"close":3176},"2024-06-14",354.71,359.53,353.17,358.93,{"symbol":5,"time":3178,"open":3179,"high":3180,"low":3181,"close":3182},"2024-06-13",353.53,365.49,349.11,358.1,{"symbol":5,"time":3184,"open":3185,"high":3185,"low":3186,"close":3187},"2024-06-12",352.75,348.25,352.38,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":3193},"2024-06-11",349.79,354.62,349,351.77,{"symbol":5,"time":3195,"open":3165,"high":3196,"low":3197,"close":3198},"2024-06-10",351.95,343.63,349.34,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3203,"close":3204},"2024-06-07",355.65,355.9,350.51,351.8,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":3209,"close":3210},"2024-06-06",360.27,365.5,353.43,355.43,{"symbol":5,"time":3212,"open":3213,"high":3214,"low":3215,"close":3216},"2024-06-05",361.69,362.74,357.51,361,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":3149,"close":3221},"2024-06-04",362.73,363.4,360.87,{"symbol":5,"time":3223,"open":3224,"high":3000,"low":3225,"close":3226},"2024-06-03",356.37,355.95,364.2,{"symbol":5,"time":3228,"open":3229,"high":3230,"low":3231,"close":3232},"2024-05-31",350.15,358.33,348.97,358.12,{"symbol":5,"time":3234,"open":3235,"high":3236,"low":3237,"close":3238},"2024-05-30",345.1,352.59,343.26,347.38,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3243,"close":3244},"2024-05-29",345.96,348.02,328.09,345.31,{"symbol":5,"time":3246,"open":3247,"high":3248,"low":3249,"close":3250},"2024-05-28",349.26,350.58,346.35,349.21,{"symbol":5,"time":3252,"open":3253,"high":3253,"low":3254,"close":3255},"2024-05-24",353.31,347.7,349.3,{"symbol":5,"time":3257,"open":3258,"high":2939,"low":3259,"close":3260},"2024-05-23",354.09,351.53,352.22,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":3265,"close":3266},"2024-05-22",355.18,357.91,354.89,356.6,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3271,"close":3272},"2024-05-21",356.96,357.14,353.96,355.63,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":2892,"close":3277},"2024-05-20",356.2,356.59,355.22,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":3275},"2024-05-17",355.6,356.78,352.86,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3287,"close":3288},"2024-05-16",348.37,356.41,348.11,355.19,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":3293,"close":3294},"2024-05-15",345.25,347.36,342.49,347.15,{"symbol":5,"time":3296,"open":3297,"high":3298,"low":3299,"close":3300},"2024-05-14",341.21,344.85,338.4,344.5,{"symbol":5,"time":3302,"open":3303,"high":3304,"low":3303,"close":3305},"2024-05-13",335.41,344.64,339.58,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":3311},"2024-05-10",336,338.46,334.19,335.59,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3316,"close":3317},"2024-05-09",325.39,335,324.71,334.68,{"symbol":5,"time":3319,"open":3320,"high":3321,"low":3322,"close":3323},"2024-05-08",325.01,327.32,322.24,324.14,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3326,"close":3328},"2024-05-07",318.31,324.98,324.63,{"symbol":5,"time":3330,"open":3331,"high":3332,"low":3333,"close":3334},"2024-05-06",321.47,322.89,318.01,319.23,{"symbol":5,"time":3336,"open":3337,"high":3338,"low":3339,"close":3340},"2024-05-03",319.8,321.04,316.6,320.54,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":3345,"close":3346},"2024-05-02",314.4,321.31,312.43,320.98,{"symbol":5,"time":3348,"open":3349,"high":3340,"low":3350,"close":3351},"2024-05-01",299.5,298.61,314.21,{"symbol":5,"time":3353,"open":2564,"high":3354,"low":3355,"close":511},"2024-04-30",306.12,301,{"symbol":5,"time":3357,"open":3358,"high":3359,"low":3360,"close":3361},"2024-04-29",305.53,307.5,301.82,303.15,{"symbol":5,"time":3363,"open":3364,"high":3365,"low":3366,"close":3367},"2024-04-26",309.25,310.99,305.83,305.9,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3372,"close":3373},"2024-04-25",314.73,315.71,308.19,311.41,{"symbol":5,"time":3375,"open":3315,"high":3376,"low":2782,"close":3377},"2024-04-24",336.4,315.98,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3382,"close":3383},"2024-04-23",325.43,328.18,320.47,327.98,{"symbol":5,"time":3385,"open":3386,"high":3387,"low":3328,"close":3388},"2024-04-22",326.74,334.42,325.3,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":3393,"close":3394},"2024-04-19",327,329.75,326.9,328.33,{"symbol":5,"time":3396,"open":3397,"high":2831,"low":3398,"close":3399},"2024-04-18",327.6,324.06,324.83,{"symbol":5,"time":3401,"open":3402,"high":2764,"low":3403,"close":3404},"2024-04-17",319.63,318.1,323.46,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3409,"close":3410},"2024-04-16",329.99,330,317.39,317.52,{"symbol":5,"time":3412,"open":3413,"high":3414,"low":2563,"close":3415},"2024-04-15",315.17,317.57,314.64,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":3420,"close":3421},"2024-04-12",315.94,316.09,310.33,312.59,{"symbol":5,"time":3423,"open":3424,"high":3424,"low":3425,"close":3426},"2024-04-11",320.78,315.5,316.29,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":2759,"close":3431},"2024-04-10",316.8,321.32,319.17,{"symbol":5,"time":3433,"open":3434,"high":3435,"low":3436,"close":3435},"2024-04-09",316.5,319.62,315.8,{"symbol":5,"time":3438,"open":3439,"high":3440,"low":3441,"close":3442},"2024-04-08",311.84,318.8,310.72,317,{"symbol":5,"time":3444,"open":3445,"high":3446,"low":3445,"close":3447},"2024-04-05",307.71,314.24,313.11,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":3453},"2024-04-04",309.12,314.44,308.04,310.04,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":3459},"2024-04-03",305.85,312.89,302.7,308.06,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":3465},"2024-04-02",315.49,320.12,299.23,304.33,{"symbol":5,"time":3467,"open":3468,"high":2900,"low":3469,"close":2952},"2024-04-01",346,345.91,{"symbol":5,"time":3471,"open":2877,"high":3472,"low":3473,"close":3474},"2024-03-28",350.94,345.89,346.72,{"symbol":5,"time":3476,"open":3477,"high":3478,"low":3479,"close":3480},"2024-03-27",349.58,351.19,347.66,349.5,{"symbol":5,"time":3482,"open":3192,"high":3483,"low":3484,"close":3485},"2024-03-26",350.27,347.35,348.38,{"symbol":5,"time":3487,"open":3192,"high":3488,"low":3489,"close":3490},"2024-03-25",349.73,345.8,347.09,{"symbol":5,"time":3492,"open":3242,"high":3493,"low":3242,"close":3494},"2024-03-22",354,348.54,{"symbol":5,"time":3496,"open":3497,"high":3498,"low":3499,"close":3500},"2024-03-21",347.74,352.12,346.82,347.39,{"symbol":5,"time":3502,"open":3503,"high":3498,"low":3504,"close":3505},"2024-03-20",349.52,347.33,348.19,{"symbol":5,"time":3507,"open":3255,"high":3508,"low":3509,"close":3510},"2024-03-19",352.46,348.13,351.59,{"symbol":5,"time":3512,"open":3513,"high":3514,"low":3515,"close":3516},"2024-03-18",347.22,349.94,344.17,347.19,{"symbol":5,"time":3518,"open":3519,"high":3520,"low":3300,"close":3521},"2024-03-15",346.79,349.28,348.15,{"symbol":5,"time":3523,"open":3524,"high":3525,"low":3526,"close":3527},"2024-03-14",344.9,349.47,343.02,348.89,{"symbol":5,"time":3529,"open":3530,"high":2883,"low":3531,"close":3532},"2024-03-13",345.38,344.54,345.2,{"symbol":5,"time":3534,"open":3535,"high":3285,"low":3536,"close":3537},"2024-03-12",346.33,340.09,345.15,{"symbol":5,"time":3539,"open":3540,"high":3541,"low":3540,"close":3542},"2024-03-11",338.6,349.2,347,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3547,"close":3548},"2024-03-08",340.56,344.43,338.44,339.35,{"symbol":5,"time":3550,"open":3551,"high":3552,"low":3553,"close":3554},"2024-03-07",338.78,342.15,334.54,340.72,{"symbol":5,"time":3556,"open":3557,"high":3558,"low":3559,"close":3560},"2024-03-06",337.41,342.09,336.52,339.08,{"symbol":5,"time":3562,"open":3192,"high":3563,"low":3564,"close":3565},"2024-03-05",351.82,337.14,337.92,{"symbol":5,"time":3567,"open":3568,"high":3569,"low":3570,"close":3571},"2024-03-04",351,352.81,346.6,346.83,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":3576,"close":2984},"2024-03-01",350.1,352.11,346.26,{"symbol":5,"time":3578,"open":3579,"high":3580,"low":3581,"close":2967},"2024-02-29",351.76,353.46,346.32,{"symbol":5,"time":3583,"open":3584,"high":3585,"low":3203,"close":3586},"2024-02-28",359.99,361.3,351.16,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":2854,"close":3591},"2024-02-27",361.15,366.58,362.7,{"symbol":5,"time":3593,"open":3594,"high":3595,"low":3596,"close":3597},"2024-02-26",363.89,366.71,357.89,359.95,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3602,"close":3603},"2024-02-23",368.78,369.41,361.55,362.91,{"symbol":5,"time":3605,"open":3606,"high":423,"low":3607,"close":3608},"2024-02-22",367,362.87,368.08,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3613,"close":3614},"2024-02-21",368.57,369.52,364.9,367.6,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":217,"close":3619},"2024-02-20",366.4,369.23,367.14,{"symbol":5,"time":3621,"open":3622,"high":3623,"low":3624,"close":3625},"2024-02-16",365.45,368.93,365.26,366.92,{"symbol":5,"time":3627,"open":3628,"high":3629,"low":3630,"close":3631},"2024-02-15",364.66,366.74,362.51,363.98,{"symbol":5,"time":3633,"open":3634,"high":3635,"low":3636,"close":3637},"2024-02-14",363.65,364.12,360.89,362.29,{"symbol":5,"time":3639,"open":3640,"high":3641,"low":422,"close":3642},"2024-02-13",369.81,373.27,364.48,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3647,"close":3648},"2024-02-12",370.3,371.71,367.29,369.14,{"symbol":5,"time":3650,"open":3651,"high":3652,"low":3653,"close":3654},"2024-02-09",368.27,371.16,366.13,370.28,{"symbol":5,"time":3656,"open":3096,"high":3657,"low":3658,"close":3659},"2024-02-08",372.93,366.93,367.8,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":3664,"close":3611},"2024-02-07",368.68,371.85,365.66,{"symbol":5,"time":3666,"open":3667,"high":3668,"low":3669,"close":3670},"2024-02-06",361.45,368.42,359.02,366.35,{"symbol":5,"time":3672,"open":3673,"high":3674,"low":3675,"close":3676},"2024-02-05",373.31,375.82,358.64,361.02,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3681,"close":3682},"2024-02-02",378.38,382.84,374.22,378.87,{"symbol":5,"time":3684,"open":3685,"high":412,"low":3124,"close":3674},"2024-02-01",375.07,{"symbol":5,"time":3687,"open":3030,"high":3688,"low":3689,"close":3690},"2024-01-31",383.44,375.51,378.06,{"symbol":5,"time":3692,"open":3693,"high":3694,"low":3695,"close":3696},"2024-01-30",370.39,378,365.89,376.83,{"symbol":5,"time":3698,"open":3699,"high":3700,"low":3182,"close":3701},"2024-01-29",363,367.76,365.94,{"symbol":5,"time":3703,"open":3704,"high":3705,"low":3706,"close":3707},"2024-01-26",354.92,368.76,354.26,361.23,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3712,"close":3713},"2024-01-25",350.63,364.82,342.69,355.36,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3718,"close":3719},"2024-01-24",407.07,411.8,400.98,402.4,{"symbol":5,"time":3721,"open":3722,"high":3723,"low":3724,"close":3725},"2024-01-23",408.03,410.27,404,407.52,{"symbol":5,"time":3727,"open":283,"high":3728,"low":116,"close":3729},"2024-01-22",411.72,409.65,{"symbol":5,"time":3731,"open":3732,"high":3733,"low":94,"close":3734},"2024-01-19",410.5,412.39,401.53,{"symbol":5,"time":3736,"open":3737,"high":3738,"low":3739,"close":3740},"2024-01-18",392.44,415.73,390.5,411.98,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3745,"close":3746},"2024-01-17",440.94,455.53,439.36,447.76,{"symbol":5,"time":3748,"open":3749,"high":3749,"low":3750,"close":3751},"2024-01-16",441.48,433.56,438.79,{"symbol":5,"time":3753,"open":3754,"high":3755,"low":3756,"close":3757},"2024-01-12",430.91,444.99,429.13,438.71,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3763},"2024-01-11",457.29,459.76,453.36,454.99,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3768,"close":3769},"2024-01-10",458.06,460.36,456.16,459.08,{"symbol":5,"time":3771,"open":3772,"high":3772,"low":3773,"close":3774},"2024-01-09",462.08,455.88,459.3,{"symbol":5,"time":3776,"open":3777,"high":3778,"low":3779,"close":3780},"2024-01-08",458.98,464.38,451.99,460.74,{"symbol":5,"time":3782,"open":3783,"high":3784,"low":3785,"close":3786},"2024-01-05",464.03,464.75,453.73,458.27,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3791,"close":3792},"2024-01-04",469.1,471.37,466.17,466.54,{"symbol":5,"time":3794,"open":3795,"high":3796,"low":3797,"close":3798},"2024-01-03",474.91,475,463.84,464.52,{"symbol":5,"time":3800,"open":3801,"high":3802,"low":3803,"close":3804},"2024-01-02",459.74,471.55,458.15,470.1,{"symbol":5,"time":3806,"open":3807,"high":3808,"low":3809,"close":3810},"2023-12-29",457.15,458.93,454.9,457.81,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3815,"close":3816},"2023-12-28",450.7,459.21,450,455.61,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3821,"close":3822},"2023-12-27",452.55,453,448.91,451.42,{"symbol":5,"time":3824,"open":3825,"high":3826,"low":3827,"close":3828},"2023-12-26",451.88,453.56,449.76,452.83,{"symbol":5,"time":3830,"open":3831,"high":3832,"low":3833,"close":3834},"2023-12-22",454.88,455.29,451.54,453.2,{"symbol":5,"time":3836,"open":3837,"high":3838,"low":3839,"close":3840},"2023-12-21",452.57,454.95,451.07,453.94,{"symbol":5,"time":3842,"open":3843,"high":3843,"low":3844,"close":3845},"2023-12-20",462.21,451.58,451.89,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3850,"close":3851},"2023-12-19",458.01,463.74,456.5,463.58,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":3856,"close":3857},"2023-12-18",461.14,462.07,455.9,460.03,{"symbol":5,"time":3859,"open":3860,"high":3861,"low":3862,"close":3863},"2023-12-15",467.56,467.9,459.26,461.46,{"symbol":5,"time":3865,"open":3866,"high":3866,"low":3867,"close":3868},"2023-12-14",486,466.67,469.05,{"symbol":5,"time":3870,"open":3871,"high":3872,"low":3873,"close":3874},"2023-12-13",481.94,488.89,480.11,488.09,{"symbol":5,"time":3876,"open":3877,"high":3878,"low":3879,"close":3871},"2023-12-12",480,483.82,477.8,{"symbol":5,"time":3881,"open":3882,"high":3883,"low":3884,"close":3885},"2023-12-11",482.63,483,467.38,476.61,{"symbol":5,"time":3887,"open":3888,"high":3888,"low":3889,"close":3890},"2023-12-08",482.69,475.06,481.62,{"symbol":5,"time":3892,"open":3893,"high":3894,"low":3895,"close":3896},"2023-12-07",484.64,485.35,472.13,480.3,{"symbol":5,"time":3898,"open":3899,"high":3900,"low":3901,"close":3902},"2023-12-06",497.26,498.17,483.22,483.8,{"symbol":5,"time":3904,"open":3905,"high":3906,"low":3907,"close":3908},"2023-12-05",492.56,502.73,488.29,500.35,{"symbol":5,"time":3910,"open":3911,"high":3912,"low":3913,"close":3914},"2023-12-04",496,498.77,486.72,491.98,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3919,"close":3920},"2023-12-01",483.03,504.79,480.49,495.21,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":3926},"2023-11-30",483.92,489.58,478.09,484.86,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3931,"close":3932},"2023-11-29",496.01,526.47,480.36,482.41,{"symbol":5,"time":3934,"open":3935,"high":3936,"low":3937,"close":3938},"2023-11-28",511.84,515.39,510.37,510.45,{"symbol":5,"time":3940,"open":3941,"high":3942,"low":3943,"close":3944},"2023-11-27",520.31,527.18,510.43,510.71,{"symbol":5,"time":3946,"open":3947,"high":3948,"low":3949,"close":3950},"2023-11-24",519,520.79,514.45,518.26,{"symbol":5,"time":3952,"open":3953,"high":3954,"low":3955,"close":3956},"2023-11-22",510.65,516.83,507,515.6,{"symbol":5,"time":3958,"open":3959,"high":3960,"low":3961,"close":3962},"2023-11-21",502.41,508.89,500.37,507.07,{"symbol":5,"time":3964,"open":3965,"high":3966,"low":3967,"close":3968},"2023-11-20",497.56,502.6,494.73,501.79,{"symbol":5,"time":3970,"open":3971,"high":3971,"low":3972,"close":3973},"2023-11-17",513.67,496.04,498.09,{"symbol":5,"time":3975,"open":3976,"high":3977,"low":3976,"close":3978},"2023-11-16",507.08,520,512.91,{"symbol":5,"time":3980,"open":3981,"high":3982,"low":3983,"close":3984},"2023-11-15",500.14,509.23,495.53,506.79,{"symbol":5,"time":3986,"open":3987,"high":3988,"low":3989,"close":3990},"2023-11-14",490.98,505.38,490.18,501.95,{"symbol":5,"time":3992,"open":3993,"high":3994,"low":3995,"close":3996},"2023-11-13",493.03,498.4,492.67,497.15,{"symbol":5,"time":3998,"open":3999,"high":4000,"low":4001,"close":4002},"2023-11-10",496.57,497.13,488.95,493.11,{"symbol":5,"time":4004,"open":4005,"high":4006,"low":4007,"close":4008},"2023-11-09",488.28,498.2,486.86,495.18,{"symbol":5,"time":4010,"open":4011,"high":4012,"low":4013,"close":4014},"2023-11-08",499.65,503.05,487.65,488.26,{"symbol":5,"time":4016,"open":4017,"high":4018,"low":4019,"close":4020},"2023-11-07",490.79,503.64,490.77,498.18,{"symbol":5,"time":4022,"open":4023,"high":4024,"low":4025,"close":4026},"2023-11-06",478,490.15,473.75,487.31,{"symbol":5,"time":4028,"open":4029,"high":4030,"low":3889,"close":4031},"2023-11-03",478.46,483.81,477.01,{"symbol":5,"time":4033,"open":4034,"high":4035,"low":4036,"close":4037},"2023-11-02",484.49,488,471.8,481.4,{"symbol":5,"time":4039,"open":4040,"high":4041,"low":4042,"close":4043},"2023-11-01",500.34,516,488.73,489.36,{"symbol":5,"time":4045,"open":4046,"high":4047,"low":4048,"close":4049},"2023-10-31",520.6,525.49,518.45,523.69,{"symbol":5,"time":4051,"open":4052,"high":4053,"low":4054,"close":4055},"2023-10-30",511.38,520.49,508.77,517.97,{"symbol":5,"time":4057,"open":4058,"high":4059,"low":4060,"close":4061},"2023-10-27",510.56,516.1,508.35,510.19,{"symbol":5,"time":4063,"open":4064,"high":4065,"low":4066,"close":4067},"2023-10-26",518.82,521.14,512.34,513.37,{"symbol":5,"time":4069,"open":4070,"high":4071,"low":4072,"close":4073},"2023-10-25",518.69,524.85,513,522.77,{"symbol":5,"time":4075,"open":4076,"high":4077,"low":4078,"close":4079},"2023-10-24",517.87,524.43,515.86,516.35,{"symbol":5,"time":4081,"open":4082,"high":3948,"low":4083,"close":4084},"2023-10-23",519.87,513.17,515.48,{"symbol":5,"time":4086,"open":4087,"high":4088,"low":4089,"close":4090},"2023-10-20",524.98,527.13,519.5,521.15,{"symbol":5,"time":4092,"open":4093,"high":4087,"low":4094,"close":4095},"2023-10-19",520.99,517.85,522.72,{"symbol":5,"time":4097,"open":4098,"high":4099,"low":4046,"close":4100},"2023-10-18",526.6,529.86,521.69,{"symbol":5,"time":4102,"open":4103,"high":4104,"low":4105,"close":4082},"2023-10-17",525.81,530.54,519.6,{"symbol":5,"time":4107,"open":4108,"high":4109,"low":4110,"close":4111},"2023-10-16",515,525.8,512.93,524.21,{"symbol":5,"time":4113,"open":4114,"high":4115,"low":4116,"close":4117},"2023-10-13",507.75,514.66,500.12,505.97,{"symbol":5,"time":4119,"open":4120,"high":4121,"low":4122,"close":4123},"2023-10-12",493.4,503,489.12,499.81,{"symbol":5,"time":4125,"open":4126,"high":4127,"low":4128,"close":4129},"2023-10-11",494,497.48,486.6,493.42,{"symbol":5,"time":4131,"open":4132,"high":4133,"low":4134,"close":4135},"2023-10-10",501.54,503.52,498.42,500.4,{"symbol":5,"time":4137,"open":4138,"high":4121,"low":4139,"close":4132},"2023-10-09",498.36,495,{"symbol":5,"time":4141,"open":4142,"high":4143,"low":4144,"close":3900},"2023-10-06",489.5,503.11,489,{"symbol":5,"time":4146,"open":4147,"high":4148,"low":4149,"close":4150},"2023-10-05",486.64,489.69,484.25,488.98,{"symbol":5,"time":4152,"open":4153,"high":4154,"low":4155,"close":4156},"2023-10-04",488.57,489.67,482.47,485.78,{"symbol":5,"time":4158,"open":4159,"high":4160,"low":4161,"close":4162},"2023-10-03",489.01,491.45,485.2,488.44,{"symbol":5,"time":4164,"open":4165,"high":4166,"low":4167,"close":4168},"2023-10-02",486.24,493.94,479.35,491.74,{"symbol":5,"time":4170,"open":4171,"high":4172,"low":4173,"close":4174},"2023-09-29",494.6,495.42,486.45,486.52,{"symbol":5,"time":4176,"open":4177,"high":4178,"low":4179,"close":3920},"2023-09-28",495.59,501.82,490.09,{"symbol":5,"time":4181,"open":4182,"high":4183,"low":4184,"close":4185},"2023-09-27",492.91,494.51,488.32,493.57,{"symbol":5,"time":4187,"open":4188,"high":4189,"low":3905,"close":4190},"2023-09-26",500.31,500.79,493,{"symbol":5,"time":4192,"open":4193,"high":4194,"low":4195,"close":4196},"2023-09-25",495.33,501.71,493.01,501.07,{"symbol":5,"time":4198,"open":4199,"high":4200,"low":4201,"close":4202},"2023-09-22",493.73,499.05,490.44,494.06,{"symbol":5,"time":4204,"open":4205,"high":4206,"low":4207,"close":4202},"2023-09-21",486.59,498.81,486.03,[4209,4215,4220,4225,4230,4235,4240,4245,4250,4255,4260,4265,4270,4275,4279,4284,4289,4294,4299,4304,4309,4312,4317,4321,4326,4331,4336,4341,4346,4351,4356,4361,4366,4371,4376,4381,4386,4391,4396,4401,4406,4411,4416,4421,4426,4431,4436,4441,4446,4451,4456,4461,4466,4471,4475,4480,4484,4489,4494,4498,4502,4507,4512,4517,4522,4527,4532,4537,4542,4547,4552,4557,4561,4566,4571,4575,4580,4585,4589,4594,4599,4604,4609,4614,4619,4624,4628,4633,4638,4643,4647,4651,4656,4661,4665,4670,4675,4680,4685,4690,4695,4700,4705,4710,4715,4720,4725,4729,4734,4739,4744,4749,4754,4759,4764,4769,4774,4779,4784,4789,4794,4799,4804,4809,4814,4819,4824,4829,4834,4839,4844,4849,4854,4859,4864,4869,4874,4879,4884,4889,4894,4899,4904,4909,4914,4919,4924,4929,4934,4939,4944,4948,4953,4958,4963,4968,4973,4978,4983,4987,4992,4996,5001,5006,5011,5016,5021,5026,5030,5033,5038,5043,5047,5051,5054,5058,5062,5067,5070,5075,5080,5085,5090,5094,5099,5104,5108,5112,5116,5121,5126,5131,5135,5140,5144,5149,5154,5159,5164,5169,5173,5178,5183,5188,5193,5198,5203,5208,5213,5217,5221,5226,5229,5234,5239,5244,5249,5253,5255,5259,5264,5269,5273,5278,5282,5287,5292,5297,5300,5305,5310,5315,5320,5323,5328,5333,5338,5342,5347,5351,5356,5360,5365,5370,5375,5380,5385,5390,5395,5399,5403,5407,5412,5417,5422,5427,5432,5437,5442,5447,5452,5456,5461,5466,5471,5476,5480],{"symbol":4210,"time":26,"open":4211,"high":4212,"low":4213,"close":4214},"SPY",761.31,762,757.97,761.69,{"symbol":4210,"time":31,"open":4216,"high":4217,"low":4218,"close":4219},763.15,763.57,759.96,762.6,{"symbol":4210,"time":37,"open":4221,"high":4222,"low":4223,"close":4224},759.5,761.67,749.6,754.05,{"symbol":4210,"time":43,"open":4226,"high":4227,"low":4228,"close":4229},760.12,760.35,756.15,757.39,{"symbol":4210,"time":48,"open":4231,"high":4232,"low":4233,"close":4234},759,763.52,757.93,760.88,{"symbol":4210,"time":54,"open":4236,"high":4237,"low":4238,"close":4239},764.72,766.38,763.6,764.29,{"symbol":4210,"time":60,"open":4241,"high":4242,"low":4243,"close":4244},758.03,760.11,756.64,757.83,{"symbol":4210,"time":66,"open":4246,"high":4247,"low":4248,"close":4249},764.08,764.47,760.94,762.4,{"symbol":4210,"time":72,"open":4251,"high":4252,"low":4253,"close":4254},769.07,769.7,765.14,765.96,{"symbol":4210,"time":78,"open":4256,"high":4257,"low":4258,"close":4259},772.01,772.87,769,770.19,{"symbol":4210,"time":84,"open":4261,"high":4262,"low":4263,"close":4264},767.9,774.03,767.45,773.17,{"symbol":4210,"time":90,"open":4266,"high":4267,"low":4268,"close":4269},762.45,766.43,761.73,765.16,{"symbol":4210,"time":96,"open":4271,"high":4272,"low":4273,"close":4274},762.01,764.67,759.48,761.78,{"symbol":4210,"time":102,"open":4276,"high":4277,"low":4236,"close":4278},767.33,768,767.05,{"symbol":4210,"time":108,"open":4280,"high":4281,"low":4282,"close":4283},771.76,775.3,768.31,769.35,{"symbol":4210,"time":114,"open":4285,"high":4286,"low":4287,"close":4288},768.5,772.36,767.16,771.1,{"symbol":4210,"time":120,"open":4290,"high":4291,"low":4292,"close":4293},764.73,767.35,763.93,766.08,{"symbol":4210,"time":126,"open":4295,"high":4296,"low":4297,"close":4298},766.16,766.78,763.05,765.91,{"symbol":4210,"time":131,"open":4300,"high":4301,"low":4302,"close":4303},764.78,765.22,762.08,763.47,{"symbol":4210,"time":137,"open":4305,"high":4306,"low":4307,"close":4308},766.05,767.85,764.17,765.72,{"symbol":4210,"time":143,"open":4254,"high":4310,"low":4311,"close":4219},768.15,762.04,{"symbol":4210,"time":148,"open":4313,"high":4314,"low":4315,"close":4316},770.36,772.47,768.1,769.06,{"symbol":4210,"time":154,"open":4318,"high":4319,"low":4320,"close":4263},768.7,769.5,766.92,{"symbol":4210,"time":159,"open":4322,"high":4323,"low":4324,"close":4325},776.18,776.78,772.51,772.67,{"symbol":4210,"time":165,"open":4327,"high":4328,"low":4329,"close":4330},778.54,778.8,775.43,776.34,{"symbol":4210,"time":170,"open":4332,"high":4333,"low":4334,"close":4335},774.87,779.37,774.11,777.88,{"symbol":4210,"time":176,"open":4337,"high":4338,"low":4339,"close":4340},774.71,774.9,771.28,772.49,{"symbol":4210,"time":182,"open":4342,"high":4343,"low":4344,"close":4345},774.53,774.61,769.2,770.56,{"symbol":4210,"time":188,"open":4347,"high":4348,"low":4349,"close":4350},772.6,775.05,771.62,773.03,{"symbol":4210,"time":193,"open":4352,"high":4353,"low":4354,"close":4355},771.02,773.92,769.61,773.26,{"symbol":4210,"time":198,"open":4357,"high":4358,"low":4359,"close":4360},770.21,771.82,767.46,768.56,{"symbol":4210,"time":204,"open":4362,"high":4363,"low":4364,"close":4365},775.85,776.85,769.51,769.79,{"symbol":4210,"time":210,"open":4367,"high":4368,"low":4369,"close":4370},760.63,773.41,760.52,771.33,{"symbol":4210,"time":216,"open":4372,"high":4373,"low":4374,"close":4375},749.44,758.58,748.8,757.67,{"symbol":4210,"time":222,"open":4377,"high":4378,"low":4379,"close":4380},744.68,748.9,737.68,747.03,{"symbol":4210,"time":228,"open":4382,"high":4383,"low":4384,"close":4385},736.05,742.45,734.59,741.69,{"symbol":4210,"time":234,"open":4387,"high":4388,"low":4389,"close":4390},739.97,742.68,729.1,729.46,{"symbol":4210,"time":240,"open":4392,"high":4393,"low":4394,"close":4395},739.19,742.79,735.98,740.86,{"symbol":4210,"time":245,"open":4397,"high":4398,"low":4399,"close":4400},744.91,745.53,735.87,739.09,{"symbol":4210,"time":251,"open":4402,"high":4403,"low":4404,"close":4405},738.51,743.72,737.29,738.93,{"symbol":4210,"time":257,"open":4407,"high":4408,"low":4409,"close":4410},739.37,742.56,735.21,738.18,{"symbol":4210,"time":262,"open":4412,"high":4413,"low":4414,"close":4415},746.62,750.02,746.37,747.41,{"symbol":4210,"time":268,"open":4417,"high":4418,"low":4419,"close":4420},746.29,749.04,744.18,748.28,{"symbol":4210,"time":273,"open":4422,"high":4423,"low":4424,"close":4425},747.06,748.73,741.51,742.09,{"symbol":4210,"time":279,"open":4427,"high":4428,"low":4429,"close":4430},742.08,747.29,740.8,743.29,{"symbol":4210,"time":285,"open":4432,"high":4433,"low":4434,"close":4435},752.76,754.57,747.88,750.72,{"symbol":4210,"time":290,"open":4437,"high":4438,"low":4439,"close":4440},754.24,755.58,750.2,754.81,{"symbol":4210,"time":296,"open":4442,"high":4443,"low":4444,"close":4445},750.91,753.34,748.66,751.83,{"symbol":4210,"time":302,"open":4447,"high":4448,"low":4449,"close":4450},752.47,753.91,748,749.17,{"symbol":4210,"time":307,"open":4452,"high":4453,"low":4454,"close":4455},752.05,755.42,748.1,754.95,{"symbol":4210,"time":312,"open":4457,"high":4458,"low":4459,"close":4460},747.35,751.97,745.59,751.71,{"symbol":4210,"time":318,"open":4462,"high":4463,"low":4464,"close":4465},743.16,746.15,739.51,745.4,{"symbol":4210,"time":324,"open":4467,"high":4468,"low":4469,"close":4470},750.22,750.96,745.21,747.71,{"symbol":4210,"time":329,"open":4472,"high":4473,"low":4415,"close":4474},748.74,752.41,751.28,{"symbol":4210,"time":334,"open":4476,"high":4477,"low":4478,"close":4479},747.4,751.31,740.03,744.78,{"symbol":4210,"time":340,"open":4481,"high":4372,"low":4482,"close":4483},745,742.38,745.76,{"symbol":4210,"time":345,"open":4485,"high":4486,"low":4487,"close":4488},741.29,748.02,740.89,746.77,{"symbol":4210,"time":351,"open":4490,"high":4491,"low":4492,"close":4493},736.53,741.56,732.09,741,{"symbol":4210,"time":357,"open":4495,"high":4490,"low":4496,"close":4497},728.95,716.58,728.99,{"symbol":4210,"time":363,"open":4499,"high":4407,"low":4500,"close":4501},738.91,729.6,734.3,{"symbol":4210,"time":368,"open":4503,"high":4504,"low":4505,"close":4506},735.17,739.95,730.84,733.24,{"symbol":4210,"time":374,"open":4508,"high":4509,"low":4510,"close":4511},733.81,739.63,732.3,733.58,{"symbol":4210,"time":380,"open":4513,"high":4514,"low":4515,"close":4516},747.7,750.18,743.13,744.39,{"symbol":4210,"time":386,"open":4518,"high":4519,"low":4520,"close":4521},747.76,748.23,743.86,746.74,{"symbol":4210,"time":392,"open":4523,"high":4524,"low":4525,"close":4526},751.29,752.15,739.22,740.96,{"symbol":4210,"time":398,"open":4528,"high":4529,"low":4530,"close":4531},754.55,755.44,749.88,750.33,{"symbol":4210,"time":404,"open":4533,"high":4534,"low":4535,"close":4536},751.85,756.68,751.76,754.83,{"symbol":4210,"time":410,"open":4538,"high":4539,"low":4540,"close":4541},740.71,744.44,735.03,741.75,{"symbol":4210,"time":416,"open":4543,"high":4544,"low":4545,"close":4546},728.76,740,724.41,737.76,{"symbol":4210,"time":421,"open":4548,"high":4549,"low":4550,"close":4551},733.39,738.38,725.33,725.43,{"symbol":4210,"time":427,"open":4553,"high":4554,"low":4555,"close":4556},743.63,746.9,722.59,737.05,{"symbol":4210,"time":433,"open":4558,"high":4559,"low":4560,"close":4525},743.36,745.34,738.19,{"symbol":4210,"time":439,"open":4562,"high":4563,"low":4564,"close":4565},752.31,752.82,735.53,737.55,{"symbol":4210,"time":445,"open":4567,"high":4568,"low":4569,"close":4570},752.1,758.31,751.47,757.09,{"symbol":4210,"time":450,"open":4572,"high":4573,"low":4574,"close":4437},758.15,758.8,753.57,{"symbol":4210,"time":455,"open":4576,"high":4577,"low":4578,"close":4579},757.03,760.4,756.75,759.57,{"symbol":4210,"time":461,"open":4581,"high":4582,"low":4583,"close":4584},755.36,760.28,754.69,758.54,{"symbol":4210,"time":466,"open":4586,"high":4587,"low":4583,"close":4588},755.9,758.08,756.48,{"symbol":4210,"time":472,"open":4590,"high":4591,"low":4592,"close":4593},750.25,755.15,749.23,754.6,{"symbol":4210,"time":478,"open":4595,"high":4596,"low":4597,"close":4598},750.88,751.38,748.22,750.46,{"symbol":4210,"time":484,"open":4600,"high":4601,"low":4602,"close":4603},750.01,752.13,748.37,750.59,{"symbol":4210,"time":490,"open":4605,"high":4606,"low":4607,"close":4608},746.24,748.94,744.48,745.64,{"symbol":4210,"time":496,"open":4610,"high":4611,"low":4612,"close":4613},738.64,744.87,737.03,742.72,{"symbol":4210,"time":502,"open":4615,"high":4616,"low":4617,"close":4618},735.71,741.87,733.89,741.25,{"symbol":4210,"time":508,"open":4620,"high":4621,"low":4622,"close":4623},734.78,737.65,731.53,733.73,{"symbol":4210,"time":514,"open":4625,"high":4626,"low":4548,"close":4627},739.83,741.42,738.65,{"symbol":4210,"time":520,"open":4629,"high":4630,"low":4631,"close":4632},741.79,743.46,737.96,739.17,{"symbol":4210,"time":525,"open":4634,"high":4635,"low":4636,"close":4637},743.65,749.53,743.56,748.17,{"symbol":4210,"time":531,"open":4639,"high":4640,"low":4641,"close":4642},738.47,743.91,735.47,742.31,{"symbol":4210,"time":537,"open":4644,"high":4645,"low":4646,"close":4410},736.89,738.84,731.83,{"symbol":4210,"time":543,"open":4648,"high":4649,"low":4648,"close":4650},736.45,740.79,739.3,{"symbol":4210,"time":549,"open":4652,"high":4653,"low":4654,"close":4655},734.93,738.08,734.57,737.62,{"symbol":4210,"time":555,"open":4657,"high":4658,"low":4659,"close":4660},735.05,736.13,729.75,731.58,{"symbol":4210,"time":561,"open":4662,"high":4384,"low":4663,"close":4664},728.16,727.82,733.83,{"symbol":4210,"time":567,"open":4666,"high":4667,"low":4668,"close":4669},721.77,725.04,721.49,723.77,{"symbol":4210,"time":573,"open":4671,"high":4672,"low":4673,"close":4674},720.07,722.12,714.99,718.01,{"symbol":4210,"time":579,"open":4676,"high":4677,"low":4678,"close":4679},721.25,724.87,720.47,720.65,{"symbol":4210,"time":585,"open":4681,"high":4682,"low":4683,"close":4684},714.63,719.79,710.45,718.66,{"symbol":4210,"time":591,"open":4686,"high":4687,"low":4688,"close":4689},711,712.2,708.37,711.58,{"symbol":4210,"time":597,"open":4691,"high":4692,"low":4693,"close":4694},711.82,712.88,709.25,711.69,{"symbol":4210,"time":602,"open":4696,"high":4697,"low":4698,"close":4699},713.17,715.63,712.3,715.17,{"symbol":4210,"time":608,"open":4701,"high":4702,"low":4703,"close":4704},710.75,714.47,709.01,713.94,{"symbol":4210,"time":614,"open":4706,"high":4707,"low":4708,"close":4709},709.5,712.36,702.28,708.45,{"symbol":4210,"time":620,"open":4711,"high":4712,"low":4713,"close":4714},709.15,711.45,708.22,711.21,{"symbol":4210,"time":626,"open":4716,"high":4717,"low":4718,"close":4719},710.28,711.28,702.64,704.08,{"symbol":4210,"time":632,"open":4721,"high":4722,"low":4723,"close":4724},708.78,709.91,706.14,708.72,{"symbol":4210,"time":638,"open":4723,"high":4726,"low":4727,"close":4728},712.39,705.76,710.14,{"symbol":4210,"time":644,"open":4730,"high":4731,"low":4732,"close":4733},701.06,702.78,698.53,701.66,{"symbol":4210,"time":650,"open":4735,"high":4736,"low":4737,"close":4738},695.26,700.28,694.2,699.94,{"symbol":4210,"time":656,"open":4740,"high":4741,"low":4742,"close":4743},687.69,694.58,687.66,694.46,{"symbol":4210,"time":661,"open":4745,"high":4746,"low":4747,"close":4748},677.41,686.3,676.58,686.1,{"symbol":4210,"time":667,"open":4750,"high":4751,"low":4752,"close":4753},681.32,682.03,678.45,679.46,{"symbol":4210,"time":673,"open":4755,"high":4756,"low":4757,"close":4758},674.84,681.16,673.77,679.91,{"symbol":4210,"time":679,"open":4760,"high":4761,"low":4762,"close":4763},676.39,677.08,671.46,676.01,{"symbol":4210,"time":685,"open":4765,"high":4766,"low":4767,"close":4768},656.65,659.61,651.06,659.22,{"symbol":4210,"time":691,"open":4770,"high":4771,"low":4772,"close":4773},655.86,659.72,655.52,658.93,{"symbol":4210,"time":697,"open":4775,"high":4776,"low":4777,"close":4778},646.42,658.2,645.11,655.83,{"symbol":4210,"time":703,"open":4780,"high":4781,"low":4782,"close":4783},653.9,658.52,653,655.24,{"symbol":4210,"time":709,"open":4785,"high":4786,"low":4787,"close":4788},638.94,651.54,637.98,650.34,{"symbol":4210,"time":715,"open":4790,"high":4791,"low":4792,"close":4793},640.11,640.37,629.28,631.97,{"symbol":4210,"time":720,"open":4795,"high":4796,"low":4797,"close":4798},642.5,642.66,633.11,634.09,{"symbol":4210,"time":725,"open":4800,"high":4801,"low":4802,"close":4803},652.06,654.85,644.82,645.09,{"symbol":4210,"time":731,"open":4805,"high":4806,"low":4807,"close":4808},658.67,660.89,654.24,656.82,{"symbol":4210,"time":737,"open":4810,"high":4811,"low":4812,"close":4813},651.32,657.03,649.88,653.18,{"symbol":4210,"time":743,"open":4815,"high":4816,"low":4817,"close":4818},658.07,662.62,653.94,655.38,{"symbol":4210,"time":749,"open":4820,"high":4821,"low":4822,"close":4823},656.51,656.69,644.72,648.57,{"symbol":4210,"time":755,"open":4825,"high":4826,"low":4827,"close":4828},656.97,662.98,655.17,659.8,{"symbol":4210,"time":761,"open":4830,"high":4831,"low":4832,"close":4833},668.36,669.72,661.19,661.43,{"symbol":4210,"time":767,"open":4835,"high":4836,"low":4837,"close":4838},672.39,674.44,669.7,670.79,{"symbol":4210,"time":773,"open":4840,"high":4841,"low":4842,"close":4843},668.38,672.07,667.12,669.03,{"symbol":4210,"time":779,"open":4845,"high":4846,"low":4847,"close":4848},669.27,672.34,661.36,662.29,{"symbol":4210,"time":783,"open":4850,"high":4851,"low":4852,"close":4853},671.16,671.65,665.87,666.06,{"symbol":4210,"time":789,"open":4855,"high":4856,"low":4857,"close":4858},677.58,680.08,673.34,676.33,{"symbol":4210,"time":795,"open":4860,"high":4861,"low":4862,"close":4863},677.72,683.36,674.76,677.18,{"symbol":4210,"time":801,"open":4865,"high":4866,"low":4867,"close":4868},666.39,679.92,662.39,678.27,{"symbol":4210,"time":807,"open":4870,"high":4871,"low":4872,"close":4873},673.41,676.11,669.76,672.38,{"symbol":4210,"time":812,"open":4875,"high":4876,"low":4877,"close":4878},682.08,685.53,675.61,681.31,{"symbol":4210,"time":818,"open":4880,"high":4881,"low":4882,"close":4883},681.63,687.09,679.62,685.13,{"symbol":4210,"time":824,"open":4885,"high":4886,"low":4887,"close":4888},675.06,682.61,669.66,680.33,{"symbol":4210,"time":830,"open":4890,"high":4891,"low":4892,"close":4893},678.7,688.62,678.02,686.38,{"symbol":4210,"time":836,"open":4895,"high":4896,"low":4897,"close":4898},683.09,686.86,681.64,685.99,{"symbol":4210,"time":842,"open":4900,"high":4901,"low":4902,"close":4903},693.28,693.3,684.35,689.3,{"symbol":4210,"time":848,"open":4905,"high":4906,"low":4907,"close":4908},690.18,693.68,690.1,693.15,{"symbol":4210,"time":854,"open":4910,"high":4911,"low":4912,"close":4913},681.9,688.35,680,687.35,{"symbol":4210,"time":860,"open":4915,"high":4916,"low":4917,"close":4918},687.83,690,680.37,682.39,{"symbol":4210,"time":866,"open":4920,"high":4921,"low":4922,"close":4923},682.32,690.06,681.73,689.43,{"symbol":4210,"time":872,"open":4925,"high":4926,"low":4927,"close":4928},683.84,686.18,681.55,684.48,{"symbol":4210,"time":878,"open":4930,"high":4931,"low":4932,"close":4933},684.02,689.15,682.83,686.29,{"symbol":4210,"time":884,"open":4935,"high":4936,"low":4937,"close":4938},680.14,684.94,675.78,682.85,{"symbol":4210,"time":890,"open":4940,"high":4941,"low":4942,"close":4943},681.69,686.28,677.52,681.75,{"symbol":4210,"time":895,"open":4945,"high":4946,"low":4917,"close":4947},694.24,695.35,681.27,{"symbol":4210,"time":901,"open":4949,"high":4950,"low":4951,"close":4952},696.39,697.14,689.18,691.96,{"symbol":4210,"time":907,"open":4954,"high":4955,"low":4956,"close":4957},694.95,696.54,691.66,692.12,{"symbol":4210,"time":912,"open":4959,"high":4960,"low":4961,"close":4962},689.42,695.87,688.34,693.95,{"symbol":4210,"time":918,"open":4964,"high":4965,"low":4966,"close":4967},681.46,692.31,680.85,690.62,{"symbol":4210,"time":923,"open":4969,"high":4970,"low":4971,"close":4972},680.94,683.69,675.79,677.62,{"symbol":4210,"time":929,"open":4974,"high":4975,"low":4976,"close":4977},690.35,691.45,681.76,686.19,{"symbol":4210,"time":935,"open":4979,"high":4980,"low":4981,"close":4982},696.21,696.96,684.03,689.53,{"symbol":4210,"time":941,"open":4984,"high":4985,"low":4959,"close":4986},689.58,696.93,695.41,{"symbol":4210,"time":947,"open":4988,"high":4989,"low":4990,"close":4991},691.79,694.21,687.12,691.97,{"symbol":4210,"time":952,"open":4949,"high":4993,"low":4994,"close":4995},697.06,684.83,694.04,{"symbol":4210,"time":958,"open":4997,"high":4998,"low":4999,"close":5000},697.05,697.84,693.94,695.42,{"symbol":4210,"time":964,"open":5002,"high":5003,"low":5004,"close":5005},694.18,696.53,693.57,695.49,{"symbol":4210,"time":970,"open":5007,"high":5008,"low":5009,"close":5010},690.49,694.13,689.92,692.73,{"symbol":4210,"time":976,"open":5012,"high":5013,"low":5014,"close":5015},688.15,690.96,687.16,689.23,{"symbol":4210,"time":982,"open":5017,"high":5018,"low":5019,"close":5020},689.85,691.13,686.92,688.98,{"symbol":4210,"time":988,"open":5022,"high":5023,"low":5024,"close":5025},679.65,688.74,678.13,685.4,{"symbol":4210,"time":994,"open":5027,"high":5028,"low":5029,"close":4855},681.49,684.77,676.57,{"symbol":4210,"time":1000,"open":5031,"high":5032,"low":4907,"close":4956},693.66,694.25,{"symbol":4210,"time":1006,"open":5034,"high":5035,"low":5036,"close":5037},694.57,695.45,691.25,692.24,{"symbol":4210,"time":1012,"open":5039,"high":5040,"low":5041,"close":5042},691,691.72,686.04,690.36,{"symbol":4210,"time":1018,"open":5005,"high":5044,"low":5045,"close":5046},696.09,691.35,693.77,{"symbol":4210,"time":1024,"open":5048,"high":5044,"low":5049,"close":5050},690.68,690.63,695.16,{"symbol":4210,"time":1030,"open":5049,"high":5052,"low":4951,"close":5053},695.31,694.07,{"symbol":4210,"time":1036,"open":5055,"high":4967,"low":5056,"close":5057},688.82,687.49,689.51,{"symbol":4210,"time":1042,"open":5059,"high":5060,"low":5061,"close":4984},692.19,693.96,689.32,{"symbol":4210,"time":1048,"open":5063,"high":5064,"low":5065,"close":5066},687.93,692.32,687.78,691.81,{"symbol":4210,"time":1054,"open":5068,"high":4923,"low":4893,"close":5069},686.54,687.72,{"symbol":4210,"time":1060,"open":5071,"high":5072,"low":5073,"close":5074},685.71,686.87,679.82,683.17,{"symbol":4210,"time":1065,"open":5076,"high":5077,"low":5078,"close":5079},687.14,687.36,681.71,681.92,{"symbol":4210,"time":1071,"open":5081,"high":5082,"low":5083,"close":5084},687.45,688.56,686.58,687.01,{"symbol":4210,"time":1077,"open":5086,"high":5087,"low":5088,"close":5089},687.54,689.2,686.07,687.85,{"symbol":4210,"time":1083,"open":5091,"high":4956,"low":5092,"close":5093},690.64,689.27,690.31,{"symbol":4210,"time":1089,"open":5095,"high":5096,"low":5097,"close":5098},687.95,690.83,687.8,690.38,{"symbol":4210,"time":1094,"open":5100,"high":5101,"low":5102,"close":5103},683.92,688.2,683.87,687.96,{"symbol":4210,"time":1100,"open":5105,"high":5106,"low":5107,"close":4994},683.94,685.36,680.59,{"symbol":4210,"time":1105,"open":5109,"high":5110,"low":5111,"close":5107},676.59,681.09,676.47,{"symbol":4210,"time":1110,"open":5113,"high":5114,"low":5115,"close":5111},677.6,680.74,674.9,{"symbol":4210,"time":1116,"open":5117,"high":5118,"low":5119,"close":5120},679.89,680.44,671.2,671.4,{"symbol":4210,"time":1122,"open":5122,"high":5123,"low":5124,"close":5125},679.23,681.08,674.98,678.87,{"symbol":4210,"time":1128,"open":5127,"high":5128,"low":5129,"close":5130},685.74,685.76,679.25,680.73,{"symbol":4210,"time":1134,"open":5132,"high":5133,"low":5134,"close":4976},688.17,688.88,679.17,{"symbol":4210,"time":1140,"open":5136,"high":5137,"low":5138,"close":5139},685.14,689.25,682.17,689.17,{"symbol":4210,"time":1146,"open":5141,"high":5142,"low":4878,"close":5143},682.56,688.97,687.57,{"symbol":4210,"time":1152,"open":5145,"high":5146,"low":5147,"close":5148},683.15,685.39,682.59,683.04,{"symbol":4210,"time":1158,"open":5150,"high":5151,"low":5152,"close":5153},686.59,686.64,681.57,683.63,{"symbol":4210,"time":1163,"open":5155,"high":5156,"low":5157,"close":5158},685.47,688.39,684.58,685.69,{"symbol":4210,"time":1169,"open":5160,"high":5161,"low":5162,"close":5163},685.3,685.37,681.34,684.39,{"symbol":4210,"time":1175,"open":5165,"high":5166,"low":5167,"close":5168},680.57,684.91,679.69,683.89,{"symbol":4210,"time":1180,"open":5079,"high":5170,"low":5171,"close":5172},683.82,679.33,681.53,{"symbol":4210,"time":1186,"open":5174,"high":5175,"low":5176,"close":5177},678.81,682.99,678.74,680.27,{"symbol":4210,"time":1192,"open":5179,"high":5180,"low":5181,"close":5182},680.86,683.67,680.5,683.39,{"symbol":4210,"time":1198,"open":5184,"high":5185,"low":5186,"close":5187},677.63,681.7,676.72,679.68,{"symbol":4210,"time":1204,"open":5189,"high":5190,"low":5191,"close":5192},668.63,676.21,664.48,675.02,{"symbol":4210,"time":1208,"open":5194,"high":5195,"low":5196,"close":5197},662.69,670.06,661.59,668.73,{"symbol":4210,"time":1214,"open":5199,"high":5200,"low":5201,"close":5202},655.05,664.55,650.85,659.03,{"symbol":4210,"time":1220,"open":5204,"high":5205,"low":5206,"close":5207},672.91,675.56,651.89,652.53,{"symbol":4210,"time":1226,"open":5209,"high":5210,"low":5211,"close":5212},660.78,667.34,658.75,662.63,{"symbol":4210,"time":1231,"open":5214,"high":5215,"low":4770,"close":5216},662.1,665.12,660.08,{"symbol":4210,"time":1237,"open":4837,"high":5218,"low":5219,"close":5220},673.71,662.17,665.67,{"symbol":4210,"time":1243,"open":5222,"high":5223,"low":5224,"close":5225},665.38,675.66,663.27,671.93,{"symbol":4210,"time":1249,"open":5181,"high":5179,"low":5227,"close":5228},670.52,672.04,{"symbol":4210,"time":1255,"open":5230,"high":5231,"low":5232,"close":5233},684.79,684.96,680.95,683.38,{"symbol":4210,"time":1261,"open":5235,"high":5236,"low":5237,"close":5238},679.95,683.57,678.73,683,{"symbol":4210,"time":1267,"open":5240,"high":5241,"low":5242,"close":5243},677.24,682.18,675.03,681.44,{"symbol":4210,"time":1272,"open":5245,"high":5246,"low":5247,"close":5248},667.91,671.08,661.21,670.97,{"symbol":4210,"time":1278,"open":5111,"high":5250,"low":5251,"close":5252},677.38,668.72,670.31,{"symbol":4210,"time":1284,"open":5124,"high":5179,"low":5254,"close":4855},674.17,{"symbol":4210,"time":1290,"open":4871,"high":5256,"low":5257,"close":5258},679.96,674.58,675.24,{"symbol":4210,"time":1296,"open":5260,"high":5261,"low":5262,"close":5263},685.67,685.8,679.94,683.34,{"symbol":4210,"time":1302,"open":5265,"high":5266,"low":5267,"close":5268},685.04,685.08,679.24,682.06,{"symbol":4210,"time":1308,"open":5270,"high":5271,"low":5272,"close":5272},683.9,685.94,679.83,{"symbol":4210,"time":1313,"open":5274,"high":5275,"low":5276,"close":5277},688.72,689.7,682.87,687.39,{"symbol":4210,"time":1319,"open":5279,"high":5280,"low":4994,"close":5281},687.05,688.91,687.06,{"symbol":4210,"time":1325,"open":5283,"high":5284,"low":5285,"close":5286},682.73,685.54,682.12,685.24,{"symbol":4210,"time":1331,"open":5288,"high":5289,"low":5290,"close":5291},676.46,678.47,675.65,677.25,{"symbol":4210,"time":1337,"open":5293,"high":5294,"low":5295,"close":5296},668.12,672.71,667.8,671.76,{"symbol":4210,"time":1343,"open":5298,"high":5298,"low":5299,"close":5295},672,663.3,{"symbol":4210,"time":1348,"open":5301,"high":5302,"low":5303,"close":5304},671.44,672.99,669.98,671.29,{"symbol":4210,"time":1353,"open":5306,"high":5307,"low":5308,"close":5309},667.32,672.21,667.27,671.3,{"symbol":4210,"time":1357,"open":5311,"high":5312,"low":5313,"close":5314},659.5,665.76,658.14,664.39,{"symbol":4210,"time":1361,"open":5316,"high":5317,"low":5318,"close":5319},666.82,668.71,657.11,660.64,{"symbol":4210,"time":1367,"open":5316,"high":5321,"low":4773,"close":5322},670.23,665.17,{"symbol":4210,"time":1372,"open":5324,"high":5325,"low":5326,"close":5327},657.17,665.83,653.17,662.23,{"symbol":4210,"time":1377,"open":5329,"high":5330,"low":5331,"close":5332},660.65,665.13,659.77,663.04,{"symbol":4210,"time":1382,"open":5334,"high":5335,"low":5336,"close":5337},672.13,673.95,652.84,653.02,{"symbol":4210,"time":1388,"open":5339,"high":5340,"low":5341,"close":4850},673.53,673.94,669.21,{"symbol":4210,"time":1393,"open":5343,"high":5344,"low":5345,"close":5346},670.25,673.21,669.42,673.11,{"symbol":4210,"time":1399,"open":5348,"high":5302,"low":5349,"close":5350},672.54,667.67,669.12,{"symbol":4210,"time":1405,"open":5352,"high":5353,"low":5354,"close":5355},671.62,672.51,669.46,671.61,{"symbol":4210,"time":1410,"open":5357,"high":5358,"low":5359,"close":5341},669.99,672.68,668.16,{"symbol":4210,"time":1416,"open":5361,"high":5362,"low":5363,"close":5364},670.45,670.57,666.78,669.22,{"symbol":4210,"time":1421,"open":5366,"high":5367,"low":5368,"close":5369},663.17,669.37,663.06,668.45,{"symbol":4210,"time":1426,"open":5371,"high":5372,"low":5373,"close":5374},662.93,666.65,661.61,666.18,{"symbol":4210,"time":1431,"open":5376,"high":5377,"low":5378,"close":5379},664.36,665.28,661.86,663.68,{"symbol":4210,"time":1437,"open":5381,"high":5382,"low":5383,"close":5384},659.51,662.37,657.88,661.82,{"symbol":4210,"time":1443,"open":5386,"high":5387,"low":5388,"close":5389},657.94,659.41,654.41,658.05,{"symbol":4210,"time":1448,"open":5391,"high":5392,"low":5393,"close":5394},664.51,664.61,659.67,661.1,{"symbol":4210,"time":1453,"open":5396,"high":5210,"low":5397,"close":5398},666.72,661.98,663.21,{"symbol":4210,"time":1459,"open":5400,"high":5401,"low":5219,"close":5402},662.2,667.29,666.84,{"symbol":4210,"time":1465,"open":5404,"high":5200,"low":5405,"close":5406},662.33,660.37,663.7,{"symbol":4210,"time":1470,"open":5408,"high":5409,"low":5410,"close":5411},661.89,664.89,660.27,662.26,{"symbol":4210,"time":1475,"open":5413,"high":5414,"low":5415,"close":5416},660.01,661.72,654.3,659.18,{"symbol":4210,"time":1481,"open":5418,"high":5419,"low":5420,"close":5421},661.47,661.78,659.21,660,{"symbol":4210,"time":1486,"open":5423,"high":5424,"low":5425,"close":5426},659.64,661.04,659.34,660.91,{"symbol":4210,"time":1492,"open":5428,"high":5429,"low":5430,"close":5431},657.6,659.11,656.9,657.41,{"symbol":4210,"time":1497,"open":5433,"high":5434,"low":5435,"close":5436},654.18,658.33,653.59,657.63,{"symbol":4210,"time":1503,"open":5438,"high":5439,"low":5440,"close":5441},653.62,654.55,650.63,652.21,{"symbol":4210,"time":1509,"open":5443,"high":5444,"low":5445,"close":5446},648.97,650.86,647.22,650.33,{"symbol":4210,"time":1515,"open":5448,"high":5449,"low":5450,"close":5451},648.62,649.84,647.23,648.83,{"symbol":4210,"time":1521,"open":5453,"high":5441,"low":5454,"close":5455},651.48,643.33,647.24,{"symbol":4210,"time":1527,"open":5457,"high":5458,"low":5459,"close":5460},644.42,649.15,643.51,649.12,{"symbol":4210,"time":1533,"open":5462,"high":5463,"low":5464,"close":5465},642.67,644.21,640.46,643.74,{"symbol":4210,"time":1539,"open":5467,"high":5468,"low":5469,"close":5470},637.5,640.49,634.92,640.27,{"symbol":4210,"time":1543,"open":5472,"high":5473,"low":5474,"close":5475},647.47,647.84,643.14,645.05,{"symbol":4210,"time":1549,"open":5455,"high":5477,"low":5478,"close":5479},649.48,645.34,648.92,{"symbol":4210,"time":1555,"open":5481,"high":5482,"low":5457,"close":5483},644.57,647.37,646.63,[5485,5490,5493,5497,5500,5503,5505,5507,5510,5512,5514,5516,5518,5520,5521,5523,5525,5527,5529,5531,5533,5535,5537,5539,5541,5543,5545,5547,5549,5551,5553,5554,5555,5557,5559,5561,5563,5565,5566,5568,5570,5572,5573,5575,5577,5579,5581,5583,5585,5587,5589,5591,5593,5595,5597,5599,5601,5602,5604,5606],{"time":37,"symbol":5,"current_signal":5486,"signal_change":23,"signal_type":5487,"trading_system":5488,"datetime":5489},"False","BEARISH","MACD","2026-09-16 00:00:00",{"time":48,"symbol":5,"current_signal":5486,"signal_change":23,"signal_type":5487,"trading_system":5491,"datetime":5492},"RSI","2026-09-14 00:00:00",{"time":72,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5494,"trading_system":5495,"datetime":5496},"BULLISH","MA","2026-09-08 00:00:00",{"time":90,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5494,"trading_system":5498,"datetime":5499},"BollingerBands","2026-09-02 00:00:00",{"time":120,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5494,"trading_system":5501,"datetime":5502},"CCI","2026-08-26 00:00:00",{"time":131,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5494,"trading_system":5488,"datetime":5504},"2026-08-24 00:00:00",{"time":143,"symbol":5,"current_signal":5486,"signal_change":23,"signal_type":5487,"trading_system":5488,"datetime":5506},"2026-08-20 00:00:00",{"time":154,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5494,"trading_system":5508,"datetime":5509},"ADX","2026-08-18 00:00:00",{"time":159,"symbol":5,"current_signal":5486,"signal_change":23,"signal_type":5487,"trading_system":5495,"datetime":5511},"2026-08-17 00:00:00",{"time":170,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5494,"trading_system":5488,"datetime":5513},"2026-08-13 00:00:00",{"time":216,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5494,"trading_system":5491,"datetime":5515},"2026-08-03 00:00:00",{"time":234,"symbol":5,"current_signal":5486,"signal_change":23,"signal_type":5487,"trading_system":5508,"datetime":5517},"2026-07-29 00:00:00",{"time":245,"symbol":5,"current_signal":5486,"signal_change":23,"signal_type":5487,"trading_system":5498,"datetime":5519},"2026-07-27 00:00:00",{"time":245,"symbol":5,"current_signal":5486,"signal_change":23,"signal_type":5487,"trading_system":5501,"datetime":5519},{"time":329,"symbol":5,"current_signal":5486,"signal_change":23,"signal_type":5487,"trading_system":5488,"datetime":5522},"2026-07-06 00:00:00",{"time":340,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5494,"trading_system":5488,"datetime":5524},"2026-07-01 00:00:00",{"time":392,"symbol":5,"current_signal":5486,"signal_change":23,"signal_type":5487,"trading_system":5488,"datetime":5526},"2026-06-17 00:00:00",{"time":445,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5494,"trading_system":5488,"datetime":5528},"2026-06-04 00:00:00",{"time":455,"symbol":5,"current_signal":5486,"signal_change":23,"signal_type":5487,"trading_system":5491,"datetime":5530},"2026-06-02 00:00:00",{"time":478,"symbol":5,"current_signal":5486,"signal_change":23,"signal_type":5487,"trading_system":5488,"datetime":5532},"2026-05-27 00:00:00",{"time":644,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5494,"trading_system":5495,"datetime":5534},"2026-04-16 00:00:00",{"time":691,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5494,"trading_system":5498,"datetime":5536},"2026-04-06 00:00:00",{"time":697,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5494,"trading_system":5501,"datetime":5538},"2026-04-02 00:00:00",{"time":703,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5494,"trading_system":5508,"datetime":5540},"2026-04-01 00:00:00",{"time":812,"symbol":5,"current_signal":5486,"signal_change":23,"signal_type":5487,"trading_system":5508,"datetime":5542},"2026-03-05 00:00:00",{"time":818,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5494,"trading_system":5508,"datetime":5544},"2026-03-04 00:00:00",{"time":878,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5494,"trading_system":5488,"datetime":5546},"2026-02-18 00:00:00",{"time":884,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5494,"trading_system":5491,"datetime":5548},"2026-02-17 00:00:00",{"time":935,"symbol":5,"current_signal":5486,"signal_change":23,"signal_type":5487,"trading_system":5495,"datetime":5550},"2026-02-03 00:00:00",{"time":964,"symbol":5,"current_signal":5486,"signal_change":23,"signal_type":5487,"trading_system":5508,"datetime":5552},"2026-01-27 00:00:00",{"time":964,"symbol":5,"current_signal":5486,"signal_change":23,"signal_type":5487,"trading_system":5498,"datetime":5552},{"time":964,"symbol":5,"current_signal":5486,"signal_change":23,"signal_type":5487,"trading_system":5501,"datetime":5552},{"time":994,"symbol":5,"current_signal":5486,"signal_change":23,"signal_type":5487,"trading_system":5488,"datetime":5556},"2026-01-20 00:00:00",{"time":1054,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5494,"trading_system":5498,"datetime":5558},"2026-01-05 00:00:00",{"time":1060,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5494,"trading_system":5488,"datetime":5560},"2026-01-02 00:00:00",{"time":1065,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5494,"trading_system":5495,"datetime":5562},"2025-12-31 00:00:00",{"time":1071,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5494,"trading_system":5508,"datetime":5564},"2025-12-30 00:00:00",{"time":1071,"symbol":5,"current_signal":5486,"signal_change":23,"signal_type":5487,"trading_system":5488,"datetime":5564},{"time":1083,"symbol":5,"current_signal":5486,"signal_change":23,"signal_type":5487,"trading_system":5508,"datetime":5567},"2025-12-26 00:00:00",{"time":1122,"symbol":5,"current_signal":5486,"signal_change":23,"signal_type":5487,"trading_system":5491,"datetime":5569},"2025-12-16 00:00:00",{"time":1175,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5494,"trading_system":5508,"datetime":5571},"2025-12-03 00:00:00",{"time":1175,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5494,"trading_system":5501,"datetime":5571},{"time":1198,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5494,"trading_system":5488,"datetime":5574},"2025-11-26 00:00:00",{"time":1204,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5494,"trading_system":5491,"datetime":5576},"2025-11-25 00:00:00",{"time":1243,"symbol":5,"current_signal":5486,"signal_change":23,"signal_type":5487,"trading_system":5495,"datetime":5578},"2025-11-14 00:00:00",{"time":1261,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5494,"trading_system":5495,"datetime":5580},"2025-11-11 00:00:00",{"time":1272,"symbol":5,"current_signal":5486,"signal_change":23,"signal_type":5487,"trading_system":5495,"datetime":5582},"2025-11-07 00:00:00",{"time":1278,"symbol":5,"current_signal":5486,"signal_change":23,"signal_type":5487,"trading_system":5498,"datetime":5584},"2025-11-06 00:00:00",{"time":1284,"symbol":5,"current_signal":5486,"signal_change":23,"signal_type":5487,"trading_system":5501,"datetime":5586},"2025-11-05 00:00:00",{"time":1296,"symbol":5,"current_signal":5486,"signal_change":23,"signal_type":5487,"trading_system":5488,"datetime":5588},"2025-11-03 00:00:00",{"time":1313,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5494,"trading_system":5495,"datetime":5590},"2025-10-29 00:00:00",{"time":1353,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5494,"trading_system":5488,"datetime":5592},"2025-10-20 00:00:00",{"time":1367,"symbol":5,"current_signal":5486,"signal_change":23,"signal_type":5487,"trading_system":5488,"datetime":5594},"2025-10-15 00:00:00",{"time":1377,"symbol":5,"current_signal":5486,"signal_change":23,"signal_type":5487,"trading_system":5508,"datetime":5596},"2025-10-13 00:00:00",{"time":1382,"symbol":5,"current_signal":5486,"signal_change":23,"signal_type":5487,"trading_system":5491,"datetime":5598},"2025-10-10 00:00:00",{"time":1405,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5494,"trading_system":5508,"datetime":5600},"2025-10-06 00:00:00",{"time":1405,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5494,"trading_system":5501,"datetime":5600},{"time":1410,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5494,"trading_system":5488,"datetime":5603},"2025-10-03 00:00:00",{"time":1421,"symbol":5,"current_signal":5486,"signal_change":23,"signal_type":5487,"trading_system":5495,"datetime":5605},"2025-10-01 00:00:00",{"time":1431,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5494,"trading_system":5491,"datetime":5607},"2025-09-29 00:00:00",[5609,5615,5620,5626,5631,5636,5641,5647,5652,5657,5662,5667,5672,5677,5682,5687,5692,5698,5703,5708,5712,5717,5722,5727,5732,5737,5742,5747,5752,5757,5762,5767,5772,5777,5782,5787,5792,5797,5802,5807,5812,5817,5822,5827,5832,5837,5842,5847,5852,5857,5863,5869,5875,5880,5887,5893,5899,5905,5911,5916,5922,5928,5934,5940,5946,5952,5958,5964,5970,5976,5982,5988,5994,5999,6005,6011,6016,6022,6028,6034,6040,6045,6051,6057,6063,6069,6075,6080,6086,6092,6098,6104,6110,6116,6122,6128],{"symbol":5,"form":5610,"filingdate":801,"primarydocument":5611,"accessionnumber":5612,"filing_url":5613,"sec_url":5614},"8-K","hum-20260305.htm","0001628280-26-016031","https://www.sec.gov/Archives/edgar/data/49071/000162828026016031/hum-20260305.htm","https://www.sec.gov/Archives/edgar/data/49071/000162828026016031/0001628280-26-016031-index.htm",{"symbol":5,"form":5610,"filingdate":830,"primarydocument":5616,"accessionnumber":5617,"filing_url":5618,"sec_url":5619},"hum-20260302.htm","0000049071-26-000011","https://www.sec.gov/Archives/edgar/data/49071/000004907126000011/hum-20260302.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907126000011/0000049071-26-000011-index.htm",{"symbol":5,"form":5621,"filingdate":872,"primarydocument":5622,"accessionnumber":5623,"filing_url":5624,"sec_url":5625},"10-K","hum-20251231.htm","0000049071-26-000009","https://www.sec.gov/Archives/edgar/data/49071/000004907126000009/hum-20251231.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907126000009/0000049071-26-000009-index.htm",{"symbol":5,"form":5610,"filingdate":901,"primarydocument":5627,"accessionnumber":5628,"filing_url":5629,"sec_url":5630},"hum-20260211.htm","0000049071-26-000005","https://www.sec.gov/Archives/edgar/data/49071/000004907126000005/hum-20260211.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907126000005/0000049071-26-000005-index.htm",{"symbol":5,"form":5610,"filingdate":1122,"primarydocument":5632,"accessionnumber":5633,"filing_url":5634,"sec_url":5635},"hum-20251216.htm","0000049071-25-000061","https://www.sec.gov/Archives/edgar/data/49071/000004907125000061/hum-20251216.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907125000061/0000049071-25-000061-index.htm",{"symbol":5,"form":5610,"filingdate":1186,"primarydocument":5637,"accessionnumber":5638,"filing_url":5639,"sec_url":5640},"hum-20251201.htm","0000049071-25-000059","https://www.sec.gov/Archives/edgar/data/49071/000004907125000059/hum-20251201.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907125000059/0000049071-25-000059-index.htm",{"symbol":5,"form":5642,"filingdate":1284,"primarydocument":5643,"accessionnumber":5644,"filing_url":5645,"sec_url":5646},"10-Q","hum-20250930.htm","0000049071-25-000057","https://www.sec.gov/Archives/edgar/data/49071/000004907125000057/hum-20250930.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907125000057/0000049071-25-000057-index.htm",{"symbol":5,"form":5610,"filingdate":1284,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"hum-20251105.htm","0000049071-25-000055","https://www.sec.gov/Archives/edgar/data/49071/000004907125000055/hum-20251105.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907125000055/0000049071-25-000055-index.htm",{"symbol":5,"form":5610,"filingdate":1416,"primarydocument":5653,"accessionnumber":5654,"filing_url":5655,"sec_url":5656},"hum-20251002.htm","0000049071-25-000048","https://www.sec.gov/Archives/edgar/data/49071/000004907125000048/hum-20251002.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907125000048/0000049071-25-000048-index.htm",{"symbol":5,"form":5610,"filingdate":1543,"primarydocument":5658,"accessionnumber":5659,"filing_url":5660,"sec_url":5661},"hum-20250829.htm","0000049071-25-000044","https://www.sec.gov/Archives/edgar/data/49071/000004907125000044/hum-20250829.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907125000044/0000049071-25-000044-index.htm",{"symbol":5,"form":5610,"filingdate":1665,"primarydocument":5663,"accessionnumber":5664,"filing_url":5665,"sec_url":5666},"hum-20250730.htm","0000049071-25-000039","https://www.sec.gov/Archives/edgar/data/49071/000004907125000039/hum-20250730.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907125000039/0000049071-25-000039-index.htm",{"symbol":5,"form":5642,"filingdate":1665,"primarydocument":5668,"accessionnumber":5669,"filing_url":5670,"sec_url":5671},"hum-20250630.htm","0000049071-25-000042","https://www.sec.gov/Archives/edgar/data/49071/000004907125000042/hum-20250630.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907125000042/0000049071-25-000042-index.htm",{"symbol":5,"form":5610,"filingdate":1887,"primarydocument":5673,"accessionnumber":5674,"filing_url":5675,"sec_url":5676},"hum-20250602.htm","0000049071-25-000026","https://www.sec.gov/Archives/edgar/data/49071/000004907125000026/hum-20250602.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907125000026/0000049071-25-000026-index.htm",{"symbol":5,"form":5610,"filingdate":1893,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"ff4885689_8k-humana.htm","0000895345-25-000200","https://www.sec.gov/Archives/edgar/data/49071/000089534525000200/ff4885689_8k-humana.htm","https://www.sec.gov/Archives/edgar/data/49071/000089534525000200/0000895345-25-000200-index.htm",{"symbol":5,"form":5642,"filingdate":2006,"primarydocument":5683,"accessionnumber":5684,"filing_url":5685,"sec_url":5686},"hum-20250331.htm","0000049071-25-000023","https://www.sec.gov/Archives/edgar/data/49071/000004907125000023/hum-20250331.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907125000023/0000049071-25-000023-index.htm",{"symbol":5,"form":5610,"filingdate":2006,"primarydocument":5688,"accessionnumber":5689,"filing_url":5690,"sec_url":5691},"hum-20250430.htm","0000049071-25-000021","https://www.sec.gov/Archives/edgar/data/49071/000004907125000021/hum-20250430.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907125000021/0000049071-25-000021-index.htm",{"symbol":5,"form":5610,"filingdate":5693,"primarydocument":5694,"accessionnumber":5695,"filing_url":5696,"sec_url":5697},"2025-04-18","hum-20250417.htm","0000049071-25-000016","https://www.sec.gov/Archives/edgar/data/49071/000004907125000016/hum-20250417.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907125000016/0000049071-25-000016-index.htm",{"symbol":5,"form":5610,"filingdate":2120,"primarydocument":5699,"accessionnumber":5700,"filing_url":5701,"sec_url":5702},"hum-20250326.htm","0001628280-25-015646","https://www.sec.gov/Archives/edgar/data/49071/000162828025015646/hum-20250326.htm","https://www.sec.gov/Archives/edgar/data/49071/000162828025015646/0001628280-25-015646-index.htm",{"symbol":5,"form":5610,"filingdate":2217,"primarydocument":5704,"accessionnumber":5705,"filing_url":5706,"sec_url":5707},"hum-20250303.htm","0001628280-25-010583","https://www.sec.gov/Archives/edgar/data/49071/000162828025010583/hum-20250303.htm","https://www.sec.gov/Archives/edgar/data/49071/000162828025010583/0001628280-25-010583-index.htm",{"symbol":5,"form":5610,"filingdate":2228,"primarydocument":5704,"accessionnumber":5709,"filing_url":5710,"sec_url":5711},"0000049071-25-000009","https://www.sec.gov/Archives/edgar/data/49071/000004907125000009/hum-20250303.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907125000009/0000049071-25-000009-index.htm",{"symbol":5,"form":5621,"filingdate":2264,"primarydocument":5713,"accessionnumber":5714,"filing_url":5715,"sec_url":5716},"hum-20241231.htm","0000049071-25-000007","https://www.sec.gov/Archives/edgar/data/49071/000004907125000007/hum-20241231.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907125000007/0000049071-25-000007-index.htm",{"symbol":5,"form":5610,"filingdate":2296,"primarydocument":5718,"accessionnumber":5719,"filing_url":5720,"sec_url":5721},"hum-20250211.htm","0000049071-25-000004","https://www.sec.gov/Archives/edgar/data/49071/000004907125000004/hum-20250211.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907125000004/0000049071-25-000004-index.htm",{"symbol":5,"form":5610,"filingdate":2537,"primarydocument":5723,"accessionnumber":5724,"filing_url":5725,"sec_url":5726},"hum-20241203.htm","0000049071-24-000058","https://www.sec.gov/Archives/edgar/data/49071/000004907124000058/hum-20241203.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907124000058/0000049071-24-000058-index.htm",{"symbol":5,"form":5610,"filingdate":2654,"primarydocument":5728,"accessionnumber":5729,"filing_url":5730,"sec_url":5731},"hum-20241030.htm","0000049071-24-000051","https://www.sec.gov/Archives/edgar/data/49071/000004907124000051/hum-20241030.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907124000051/0000049071-24-000051-index.htm",{"symbol":5,"form":5642,"filingdate":2654,"primarydocument":5733,"accessionnumber":5734,"filing_url":5735,"sec_url":5736},"hum-20240930.htm","0000049071-24-000055","https://www.sec.gov/Archives/edgar/data/49071/000004907124000055/hum-20240930.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907124000055/0000049071-24-000055-index.htm",{"symbol":5,"form":5610,"filingdate":2677,"primarydocument":5738,"accessionnumber":5739,"filing_url":5740,"sec_url":5741},"hum-20241023.htm","0000049071-24-000047","https://www.sec.gov/Archives/edgar/data/49071/000004907124000047/hum-20241023.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907124000047/0000049071-24-000047-index.htm",{"symbol":5,"form":5610,"filingdate":2752,"primarydocument":5743,"accessionnumber":5744,"filing_url":5745,"sec_url":5746},"hum-20241002.htm","0000049071-24-000045","https://www.sec.gov/Archives/edgar/data/49071/000004907124000045/hum-20241002.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907124000045/0000049071-24-000045-index.htm",{"symbol":5,"form":5610,"filingdate":2869,"primarydocument":5748,"accessionnumber":5749,"filing_url":5750,"sec_url":5751},"hum-20240903.htm","0000049071-24-000042","https://www.sec.gov/Archives/edgar/data/49071/000004907124000042/hum-20240903.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907124000042/0000049071-24-000042-index.htm",{"symbol":5,"form":5610,"filingdate":2999,"primarydocument":5753,"accessionnumber":5754,"filing_url":5755,"sec_url":5756},"hum-20240731.htm","0000049071-24-000037","https://www.sec.gov/Archives/edgar/data/49071/000004907124000037/hum-20240731.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907124000037/0000049071-24-000037-index.htm",{"symbol":5,"form":5642,"filingdate":2999,"primarydocument":5758,"accessionnumber":5759,"filing_url":5760,"sec_url":5761},"hum-20240630.htm","0000049071-24-000040","https://www.sec.gov/Archives/edgar/data/49071/000004907124000040/hum-20240630.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907124000040/0000049071-24-000040-index.htm",{"symbol":5,"form":5610,"filingdate":3212,"primarydocument":5763,"accessionnumber":5764,"filing_url":5765,"sec_url":5766},"d768337d8k.htm","0001193125-24-155138","https://www.sec.gov/Archives/edgar/data/49071/000119312524155138/d768337d8k.htm","https://www.sec.gov/Archives/edgar/data/49071/000119312524155138/0001193125-24-155138-index.htm",{"symbol":5,"form":5610,"filingdate":3223,"primarydocument":5768,"accessionnumber":5769,"filing_url":5770,"sec_url":5771},"hum-20240603.htm","0000049071-24-000027","https://www.sec.gov/Archives/edgar/data/49071/000004907124000027/hum-20240603.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907124000027/0000049071-24-000027-index.htm",{"symbol":5,"form":5610,"filingdate":3302,"primarydocument":5773,"accessionnumber":5774,"filing_url":5775,"sec_url":5776},"hum-20240513.htm","0000049071-24-000025","https://www.sec.gov/Archives/edgar/data/49071/000004907124000025/hum-20240513.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907124000025/0000049071-24-000025-index.htm",{"symbol":5,"form":5610,"filingdate":3375,"primarydocument":5778,"accessionnumber":5779,"filing_url":5780,"sec_url":5781},"hum-20240424.htm","0000049071-24-000021","https://www.sec.gov/Archives/edgar/data/49071/000004907124000021/hum-20240424.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907124000021/0000049071-24-000021-index.htm",{"symbol":5,"form":5642,"filingdate":3375,"primarydocument":5783,"accessionnumber":5784,"filing_url":5785,"sec_url":5786},"hum-20240331.htm","0000049071-24-000023","https://www.sec.gov/Archives/edgar/data/49071/000004907124000023/hum-20240331.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907124000023/0000049071-24-000023-index.htm",{"symbol":5,"form":5610,"filingdate":3390,"primarydocument":5788,"accessionnumber":5789,"filing_url":5790,"sec_url":5791},"hum-20240418.htm","0000049071-24-000017","https://www.sec.gov/Archives/edgar/data/49071/000004907124000017/hum-20240418.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907124000017/0000049071-24-000017-index.htm",{"symbol":5,"form":5610,"filingdate":3529,"primarydocument":5793,"accessionnumber":5794,"filing_url":5795,"sec_url":5796},"hum-20240311.htm","0001628280-24-010997","https://www.sec.gov/Archives/edgar/data/49071/000162828024010997/hum-20240311.htm","https://www.sec.gov/Archives/edgar/data/49071/000162828024010997/0001628280-24-010997-index.htm",{"symbol":5,"form":5610,"filingdate":3562,"primarydocument":5798,"accessionnumber":5799,"filing_url":5800,"sec_url":5801},"hum-20240305.htm","0000049071-24-000015","https://www.sec.gov/Archives/edgar/data/49071/000004907124000015/hum-20240305.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907124000015/0000049071-24-000015-index.htm",{"symbol":5,"form":5621,"filingdate":3627,"primarydocument":5803,"accessionnumber":5804,"filing_url":5805,"sec_url":5806},"hum-20231231.htm","0000049071-24-000012","https://www.sec.gov/Archives/edgar/data/49071/000004907124000012/hum-20231231.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907124000012/0000049071-24-000012-index.htm",{"symbol":5,"form":5610,"filingdate":3672,"primarydocument":5808,"accessionnumber":5809,"filing_url":5810,"sec_url":5811},"hum-20240205.htm","0000049071-24-000009","https://www.sec.gov/Archives/edgar/data/49071/000004907124000009/hum-20240205.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907124000009/0000049071-24-000009-index.htm",{"symbol":5,"form":5610,"filingdate":3709,"primarydocument":5813,"accessionnumber":5814,"filing_url":5815,"sec_url":5816},"hum-20240125.htm","0000049071-24-000007","https://www.sec.gov/Archives/edgar/data/49071/000004907124000007/hum-20240125.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907124000007/0000049071-24-000007-index.htm",{"symbol":5,"form":5610,"filingdate":3736,"primarydocument":5818,"accessionnumber":5819,"filing_url":5820,"sec_url":5821},"hum-20240118.htm","0000049071-24-000005","https://www.sec.gov/Archives/edgar/data/49071/000004907124000005/hum-20240118.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907124000005/0000049071-24-000005-index.htm",{"symbol":5,"form":5610,"filingdate":3892,"primarydocument":5823,"accessionnumber":5824,"filing_url":5825,"sec_url":5826},"hum-20231207.htm","0000049071-23-000070","https://www.sec.gov/Archives/edgar/data/49071/000004907123000070/hum-20231207.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907123000070/0000049071-23-000070-index.htm",{"symbol":5,"form":5610,"filingdate":3916,"primarydocument":5828,"accessionnumber":5829,"filing_url":5830,"sec_url":5831},"hum-20231201.htm","0000049071-23-000067","https://www.sec.gov/Archives/edgar/data/49071/000004907123000067/hum-20231201.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907123000067/0000049071-23-000067-index.htm",{"symbol":5,"form":5610,"filingdate":4004,"primarydocument":5833,"accessionnumber":5834,"filing_url":5835,"sec_url":5836},"hum-20231109.htm","0001628280-23-038312","https://www.sec.gov/Archives/edgar/data/49071/000162828023038312/hum-20231109.htm","https://www.sec.gov/Archives/edgar/data/49071/000162828023038312/0001628280-23-038312-index.htm",{"symbol":5,"form":5610,"filingdate":4028,"primarydocument":5838,"accessionnumber":5839,"filing_url":5840,"sec_url":5841},"hum-20231103.htm","0001628280-23-036761","https://www.sec.gov/Archives/edgar/data/49071/000162828023036761/hum-20231103.htm","https://www.sec.gov/Archives/edgar/data/49071/000162828023036761/0001628280-23-036761-index.htm",{"symbol":5,"form":5610,"filingdate":4039,"primarydocument":5843,"accessionnumber":5844,"filing_url":5845,"sec_url":5846},"hum-20231101.htm","0000049071-23-000062","https://www.sec.gov/Archives/edgar/data/49071/000004907123000062/hum-20231101.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907123000062/0000049071-23-000062-index.htm",{"symbol":5,"form":5642,"filingdate":4039,"primarydocument":5848,"accessionnumber":5849,"filing_url":5850,"sec_url":5851},"hum-20230930.htm","0000049071-23-000064","https://www.sec.gov/Archives/edgar/data/49071/000004907123000064/hum-20230930.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907123000064/0000049071-23-000064-index.htm",{"symbol":5,"form":5610,"filingdate":4125,"primarydocument":5853,"accessionnumber":5854,"filing_url":5855,"sec_url":5856},"hum-20231009.htm","0000049071-23-000058","https://www.sec.gov/Archives/edgar/data/49071/000004907123000058/hum-20231009.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907123000058/0000049071-23-000058-index.htm",{"symbol":5,"form":5610,"filingdate":5858,"primarydocument":5859,"accessionnumber":5860,"filing_url":5861,"sec_url":5862},"2023-09-06","hum-20230906.htm","0000049071-23-000055","https://www.sec.gov/Archives/edgar/data/49071/000004907123000055/hum-20230906.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907123000055/0000049071-23-000055-index.htm",{"symbol":5,"form":5610,"filingdate":5864,"primarydocument":5865,"accessionnumber":5866,"filing_url":5867,"sec_url":5868},"2023-08-21","hum-20230817.htm","0000049071-23-000052","https://www.sec.gov/Archives/edgar/data/49071/000004907123000052/hum-20230817.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907123000052/0000049071-23-000052-index.htm",{"symbol":5,"form":5642,"filingdate":5870,"primarydocument":5871,"accessionnumber":5872,"filing_url":5873,"sec_url":5874},"2023-08-02","hum-20230630.htm","0000049071-23-000049","https://www.sec.gov/Archives/edgar/data/49071/000004907123000049/hum-20230630.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907123000049/0000049071-23-000049-index.htm",{"symbol":5,"form":5610,"filingdate":5870,"primarydocument":5876,"accessionnumber":5877,"filing_url":5878,"sec_url":5879},"hum-20230802.htm","0000049071-23-000046","https://www.sec.gov/Archives/edgar/data/49071/000004907123000046/hum-20230802.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907123000046/0000049071-23-000046-index.htm",{"symbol":5,"form":5881,"filingdate":5882,"primarydocument":5883,"accessionnumber":5884,"filing_url":5885,"sec_url":5886},"8-K/A","2023-06-20","hum-20230614.htm","0000049071-23-000042","https://www.sec.gov/Archives/edgar/data/49071/000004907123000042/hum-20230614.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907123000042/0000049071-23-000042-index.htm",{"symbol":5,"form":5610,"filingdate":5888,"primarydocument":5889,"accessionnumber":5890,"filing_url":5891,"sec_url":5892},"2023-06-16","hum-20230616.htm","0000049071-23-000038","https://www.sec.gov/Archives/edgar/data/49071/000004907123000038/hum-20230616.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907123000038/0000049071-23-000038-index.htm",{"symbol":5,"form":5610,"filingdate":5894,"primarydocument":5895,"accessionnumber":5896,"filing_url":5897,"sec_url":5898},"2023-06-02","d507342d8k.htm","0001193125-23-159869","https://www.sec.gov/Archives/edgar/data/49071/000119312523159869/d507342d8k.htm","https://www.sec.gov/Archives/edgar/data/49071/000119312523159869/0001193125-23-159869-index.htm",{"symbol":5,"form":5610,"filingdate":5900,"primarydocument":5901,"accessionnumber":5902,"filing_url":5903,"sec_url":5904},"2023-06-01","hum-20230601.htm","0000049071-23-000029","https://www.sec.gov/Archives/edgar/data/49071/000004907123000029/hum-20230601.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907123000029/0000049071-23-000029-index.htm",{"symbol":5,"form":5642,"filingdate":5906,"primarydocument":5907,"accessionnumber":5908,"filing_url":5909,"sec_url":5910},"2023-04-26","hum-20230331.htm","0000049071-23-000025","https://www.sec.gov/Archives/edgar/data/49071/000004907123000025/hum-20230331.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907123000025/0000049071-23-000025-index.htm",{"symbol":5,"form":5610,"filingdate":5906,"primarydocument":5912,"accessionnumber":5913,"filing_url":5914,"sec_url":5915},"hum-20230426.htm","0000049071-23-000022","https://www.sec.gov/Archives/edgar/data/49071/000004907123000022/hum-20230426.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907123000022/0000049071-23-000022-index.htm",{"symbol":5,"form":5610,"filingdate":5917,"primarydocument":5918,"accessionnumber":5919,"filing_url":5920,"sec_url":5921},"2023-04-24","hum-20230420.htm","0000049071-23-000018","https://www.sec.gov/Archives/edgar/data/49071/000004907123000018/hum-20230420.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907123000018/0000049071-23-000018-index.htm",{"symbol":5,"form":5610,"filingdate":5923,"primarydocument":5924,"accessionnumber":5925,"filing_url":5926,"sec_url":5927},"2023-03-13","d484848d8k.htm","0001193125-23-069153","https://www.sec.gov/Archives/edgar/data/49071/000119312523069153/d484848d8k.htm","https://www.sec.gov/Archives/edgar/data/49071/000119312523069153/0001193125-23-069153-index.htm",{"symbol":5,"form":5610,"filingdate":5929,"primarydocument":5930,"accessionnumber":5931,"filing_url":5932,"sec_url":5933},"2023-03-01","d461254d8k.htm","0001193125-23-054410","https://www.sec.gov/Archives/edgar/data/49071/000119312523054410/d461254d8k.htm","https://www.sec.gov/Archives/edgar/data/49071/000119312523054410/0001193125-23-054410-index.htm",{"symbol":5,"form":5610,"filingdate":5935,"primarydocument":5936,"accessionnumber":5937,"filing_url":5938,"sec_url":5939},"2023-02-23","hum-20230223.htm","0000049071-23-000013","https://www.sec.gov/Archives/edgar/data/49071/000004907123000013/hum-20230223.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907123000013/0000049071-23-000013-index.htm",{"symbol":5,"form":5621,"filingdate":5941,"primarydocument":5942,"accessionnumber":5943,"filing_url":5944,"sec_url":5945},"2023-02-16","hum-20221231.htm","0000049071-23-000011","https://www.sec.gov/Archives/edgar/data/49071/000004907123000011/hum-20221231.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907123000011/0000049071-23-000011-index.htm",{"symbol":5,"form":5610,"filingdate":5947,"primarydocument":5948,"accessionnumber":5949,"filing_url":5950,"sec_url":5951},"2023-02-01","hum-20230201.htm","0000049071-23-000007","https://www.sec.gov/Archives/edgar/data/49071/000004907123000007/hum-20230201.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907123000007/0000049071-23-000007-index.htm",{"symbol":5,"form":5610,"filingdate":5953,"primarydocument":5954,"accessionnumber":5955,"filing_url":5956,"sec_url":5957},"2023-01-09","hum-20230109.htm","0000049071-23-000002","https://www.sec.gov/Archives/edgar/data/49071/000004907123000002/hum-20230109.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907123000002/0000049071-23-000002-index.htm",{"symbol":5,"form":5610,"filingdate":5959,"primarydocument":5960,"accessionnumber":5961,"filing_url":5962,"sec_url":5963},"2022-12-08","hum-20221208.htm","0000049071-22-000083","https://www.sec.gov/Archives/edgar/data/49071/000004907122000083/hum-20221208.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907122000083/0000049071-22-000083-index.htm",{"symbol":5,"form":5610,"filingdate":5965,"primarydocument":5966,"accessionnumber":5967,"filing_url":5968,"sec_url":5969},"2022-12-01","hum-20221201.htm","0000049071-22-000079","https://www.sec.gov/Archives/edgar/data/49071/000004907122000079/hum-20221201.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907122000079/0000049071-22-000079-index.htm",{"symbol":5,"form":5610,"filingdate":5971,"primarydocument":5972,"accessionnumber":5973,"filing_url":5974,"sec_url":5975},"2022-11-22","d383861d8k.htm","0001193125-22-291138","https://www.sec.gov/Archives/edgar/data/49071/000119312522291138/d383861d8k.htm","https://www.sec.gov/Archives/edgar/data/49071/000119312522291138/0001193125-22-291138-index.htm",{"symbol":5,"form":5610,"filingdate":5977,"primarydocument":5978,"accessionnumber":5979,"filing_url":5980,"sec_url":5981},"2022-11-08","d377817d8k.htm","0001193125-22-280280","https://www.sec.gov/Archives/edgar/data/49071/000119312522280280/d377817d8k.htm","https://www.sec.gov/Archives/edgar/data/49071/000119312522280280/0001193125-22-280280-index.htm",{"symbol":5,"form":5610,"filingdate":5983,"primarydocument":5984,"accessionnumber":5985,"filing_url":5986,"sec_url":5987},"2022-11-03","d416802d8k.htm","0001193125-22-276332","https://www.sec.gov/Archives/edgar/data/49071/000119312522276332/d416802d8k.htm","https://www.sec.gov/Archives/edgar/data/49071/000119312522276332/0001193125-22-276332-index.htm",{"symbol":5,"form":5642,"filingdate":5989,"primarydocument":5990,"accessionnumber":5991,"filing_url":5992,"sec_url":5993},"2022-11-02","hum-20220930.htm","0000049071-22-000071","https://www.sec.gov/Archives/edgar/data/49071/000004907122000071/hum-20220930.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907122000071/0000049071-22-000071-index.htm",{"symbol":5,"form":5610,"filingdate":5989,"primarydocument":5995,"accessionnumber":5996,"filing_url":5997,"sec_url":5998},"hum-20221102.htm","0000049071-22-000069","https://www.sec.gov/Archives/edgar/data/49071/000004907122000069/hum-20221102.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907122000069/0000049071-22-000069-index.htm",{"symbol":5,"form":5610,"filingdate":6000,"primarydocument":6001,"accessionnumber":6002,"filing_url":6003,"sec_url":6004},"2022-09-15","hum-20220912.htm","0000049071-22-000060","https://www.sec.gov/Archives/edgar/data/49071/000004907122000060/hum-20220912.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907122000060/0000049071-22-000060-index.htm",{"symbol":5,"form":5610,"filingdate":6006,"primarydocument":6007,"accessionnumber":6008,"filing_url":6009,"sec_url":6010},"2022-07-27","hum-20220727.htm","0000049071-22-000054","https://www.sec.gov/Archives/edgar/data/49071/000004907122000054/hum-20220727.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907122000054/0000049071-22-000054-index.htm",{"symbol":5,"form":5642,"filingdate":6006,"primarydocument":6012,"accessionnumber":6013,"filing_url":6014,"sec_url":6015},"hum-20220630.htm","0000049071-22-000057","https://www.sec.gov/Archives/edgar/data/49071/000004907122000057/hum-20220630.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907122000057/0000049071-22-000057-index.htm",{"symbol":5,"form":5610,"filingdate":6017,"primarydocument":6018,"accessionnumber":6019,"filing_url":6020,"sec_url":6021},"2022-06-21","hum-20220616.htm","0000049071-22-000046","https://www.sec.gov/Archives/edgar/data/49071/000004907122000046/hum-20220616.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907122000046/0000049071-22-000046-index.htm",{"symbol":5,"form":5610,"filingdate":6023,"primarydocument":6024,"accessionnumber":6025,"filing_url":6026,"sec_url":6027},"2022-06-03","d272127d8k.htm","0001193125-22-167326","https://www.sec.gov/Archives/edgar/data/49071/000119312522167326/d272127d8k.htm","https://www.sec.gov/Archives/edgar/data/49071/000119312522167326/0001193125-22-167326-index.htm",{"symbol":5,"form":5610,"filingdate":6029,"primarydocument":6030,"accessionnumber":6031,"filing_url":6032,"sec_url":6033},"2022-06-01","hum-20220601.htm","0000049071-22-000035","https://www.sec.gov/Archives/edgar/data/49071/000004907122000035/hum-20220601.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907122000035/0000049071-22-000035-index.htm",{"symbol":5,"form":5610,"filingdate":6035,"primarydocument":6036,"accessionnumber":6037,"filing_url":6038,"sec_url":6039},"2022-04-27","hum-20220427.htm","0000049071-22-000029","https://www.sec.gov/Archives/edgar/data/49071/000004907122000029/hum-20220427.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907122000029/0000049071-22-000029-index.htm",{"symbol":5,"form":5642,"filingdate":6035,"primarydocument":6041,"accessionnumber":6042,"filing_url":6043,"sec_url":6044},"hum-20220331.htm","0000049071-22-000032","https://www.sec.gov/Archives/edgar/data/49071/000004907122000032/hum-20220331.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907122000032/0000049071-22-000032-index.htm",{"symbol":5,"form":5610,"filingdate":6046,"primarydocument":6047,"accessionnumber":6048,"filing_url":6049,"sec_url":6050},"2022-04-25","hum-20220421.htm","0000049071-22-000026","https://www.sec.gov/Archives/edgar/data/49071/000004907122000026/hum-20220421.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907122000026/0000049071-22-000026-index.htm",{"symbol":5,"form":5610,"filingdate":6052,"primarydocument":6053,"accessionnumber":6054,"filing_url":6055,"sec_url":6056},"2022-04-21","d330407d8k.htm","0001193125-22-112157","https://www.sec.gov/Archives/edgar/data/49071/000119312522112157/d330407d8k.htm","https://www.sec.gov/Archives/edgar/data/49071/000119312522112157/0001193125-22-112157-index.htm",{"symbol":5,"form":5610,"filingdate":6058,"primarydocument":6059,"accessionnumber":6060,"filing_url":6061,"sec_url":6062},"2022-03-23","d335183d8k.htm","0001193125-22-082811","https://www.sec.gov/Archives/edgar/data/49071/000119312522082811/d335183d8k.htm","https://www.sec.gov/Archives/edgar/data/49071/000119312522082811/0001193125-22-082811-index.htm",{"symbol":5,"form":5610,"filingdate":6064,"primarydocument":6065,"accessionnumber":6066,"filing_url":6067,"sec_url":6068},"2022-03-22","d297975d8k.htm","0001193125-22-081176","https://www.sec.gov/Archives/edgar/data/49071/000119312522081176/d297975d8k.htm","https://www.sec.gov/Archives/edgar/data/49071/000119312522081176/0001193125-22-081176-index.htm",{"symbol":5,"form":5610,"filingdate":6070,"primarydocument":6071,"accessionnumber":6072,"filing_url":6073,"sec_url":6074},"2022-03-01","hum-20220301.htm","0000049071-22-000024","https://www.sec.gov/Archives/edgar/data/49071/000004907122000024/hum-20220301.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907122000024/0000049071-22-000024-index.htm",{"symbol":5,"form":5610,"filingdate":6070,"primarydocument":6076,"accessionnumber":6077,"filing_url":6078,"sec_url":6079},"hum-20220228.htm","0000049071-22-000021","https://www.sec.gov/Archives/edgar/data/49071/000004907122000021/hum-20220228.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907122000021/0000049071-22-000021-index.htm",{"symbol":5,"form":5610,"filingdate":6081,"primarydocument":6082,"accessionnumber":6083,"filing_url":6084,"sec_url":6085},"2022-02-22","ff815015_8k-humana.htm","0000895345-22-000208","https://www.sec.gov/Archives/edgar/data/49071/000089534522000208/ff815015_8k-humana.htm","https://www.sec.gov/Archives/edgar/data/49071/000089534522000208/0000895345-22-000208-index.htm",{"symbol":5,"form":5621,"filingdate":6087,"primarydocument":6088,"accessionnumber":6089,"filing_url":6090,"sec_url":6091},"2022-02-17","hum-20211231.htm","0000049071-22-000017","https://www.sec.gov/Archives/edgar/data/49071/000004907122000017/hum-20211231.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907122000017/0000049071-22-000017-index.htm",{"symbol":5,"form":5610,"filingdate":6093,"primarydocument":6094,"accessionnumber":6095,"filing_url":6096,"sec_url":6097},"2022-02-11","d255268d8k.htm","0001193125-22-034772","https://www.sec.gov/Archives/edgar/data/49071/000119312522034772/d255268d8k.htm","https://www.sec.gov/Archives/edgar/data/49071/000119312522034772/0001193125-22-034772-index.htm",{"symbol":5,"form":5610,"filingdate":6099,"primarydocument":6100,"accessionnumber":6101,"filing_url":6102,"sec_url":6103},"2022-02-02","hum-20220202.htm","0000049071-22-000010","https://www.sec.gov/Archives/edgar/data/49071/000004907122000010/hum-20220202.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907122000010/0000049071-22-000010-index.htm",{"symbol":5,"form":5610,"filingdate":6105,"primarydocument":6106,"accessionnumber":6107,"filing_url":6108,"sec_url":6109},"2022-01-12","d261178d8k.htm","0001193125-22-007278","https://www.sec.gov/Archives/edgar/data/49071/000119312522007278/d261178d8k.htm","https://www.sec.gov/Archives/edgar/data/49071/000119312522007278/0001193125-22-007278-index.htm",{"symbol":5,"form":5610,"filingdate":6111,"primarydocument":6112,"accessionnumber":6113,"filing_url":6114,"sec_url":6115},"2022-01-06","hum-20220106.htm","0000049071-22-000003","https://www.sec.gov/Archives/edgar/data/49071/000004907122000003/hum-20220106.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907122000003/0000049071-22-000003-index.htm",{"symbol":5,"form":5610,"filingdate":6117,"primarydocument":6118,"accessionnumber":6119,"filing_url":6120,"sec_url":6121},"2021-12-01","hum-20211201.htm","0000049071-21-000142","https://www.sec.gov/Archives/edgar/data/49071/000004907121000142/hum-20211201.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907121000142/0000049071-21-000142-index.htm",{"symbol":5,"form":5642,"filingdate":6123,"primarydocument":6124,"accessionnumber":6125,"filing_url":6126,"sec_url":6127},"2021-11-03","hum-20210930.htm","0000049071-21-000136","https://www.sec.gov/Archives/edgar/data/49071/000004907121000136/hum-20210930.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907121000136/0000049071-21-000136-index.htm",{"symbol":5,"form":5610,"filingdate":6123,"primarydocument":6129,"accessionnumber":6130,"filing_url":6131,"sec_url":6132},"hum-20211103.htm","0000049071-21-000134","https://www.sec.gov/Archives/edgar/data/49071/000004907121000134/hum-20211103.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907121000134/0000049071-21-000134-index.htm",[6134,6148,6164,6187,6195,6240,6260,6269,6282,6310,6317,6335,6348,6355,6372,6379,6386,6405,6412,6422,6431,6441,6450,6460,6467,6484,6498,6507,6516,6523,6530,6539,6556,6563,6577,6596,6603,6639,6646,6653,6671],{"symbol":5,"accessionnumber":6135,"filingdate":96,"sec_url":6136,"tags":6137,"headline":6140,"summary":6141,"sector":6142,"industry":6143,"date_processed":6144,"impact_score":6145,"exhibits":6146,"isLocked":6147},"0000049071-26-000052","https://www.sec.gov/Archives/edgar/data/49071/000004907126000052/0000049071-26-000052-index.htm",{"events":6138},[6139],"General Statement","Humana Inc. Reaffirms FY 2026 Earnings Guidance","Humana Inc. has reaffirmed its guidance for at least $6.52 in diluted earnings per share (EPS) and at least $9.00 in adjusted earnings per share (Adjusted EPS) for the year ending December 31, 2026. This guidance is consistent with the information provided in the Company's press release dated July 29, 2026. The Company will not comment on 2027 Medicare Advantage (MA) Star Ratings until the Centers for Medicare and Medicaid Services (CMS) releases final 2027 MA Star Ratings data in October. The Company uses Adjusted (non-GAAP) EPS as a consistent indicator of its core business operations and for planning and decision-making purposes. This Current Report on Form 8-K includes forward-looking statements that are subject to risks, uncertainties, and assumptions.","Finance","Hospital & Medical Service Plans","2026-09-01 11:30:43","LOW",[],false,{"symbol":5,"accessionnumber":6149,"filingdate":234,"sec_url":6150,"tags":6151,"headline":6155,"summary":6156,"sector":6142,"industry":6143,"date_processed":6157,"impact_score":6158,"exhibits":6159,"isLocked":6147},"0000049071-26-000047","https://www.sec.gov/Archives/edgar/data/49071/000004907126000047/0000049071-26-000047-index.htm",{"events":6152},[6153,6154],"Board Member Appointed","Corporate Update","Humana Appoints Two New Independent Directors","Humana Inc. announced on July 28, 2026, the election of Paul Smith and Frederick Crawford to its Board of Directors, effective immediately. Smith, with over 30 years of experience in scaling go-to-market strategies at leading enterprise technology companies, currently serves as Chief Commercial Officer at Anthropic PBC. Crawford, with extensive financial and operational experience in the insurance and banking industries, most recently held the position of President and Chief Operating Officer at Aflac. The Board also expanded its number of authorized directors from eleven to thirteen. Both new directors will be compensated in accordance with the Company's director compensation program, which includes the grant of restricted stock units (RSUs). No committee appointments have been made for the new directors at this time.","2026-07-29 11:01:01","MEDIUM",[6160],{"exhibit_number":6161,"htm_reference":6162,"full_url":6163},"EX-99.1","pressrelease.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907126000047/pressrelease.htm",{"symbol":5,"accessionnumber":6165,"filingdate":234,"sec_url":6166,"tags":6167,"headline":6171,"summary":6172,"sector":6142,"industry":6143,"date_processed":6173,"impact_score":6174,"exhibits":6175,"isLocked":6147},"0000049071-26-000045","https://www.sec.gov/Archives/edgar/data/49071/000004907126000045/0000049071-26-000045-index.htm",{"events":6168},[6169,6139,6170],"Earnings Beat","Raised Guidance","Humana Inc. Revises Full Year 2026 GAAP EPS Guidance","Humana Inc. reported second quarter 2026 earnings per share (EPS) of $5.73 on a GAAP basis and $7.61 on an Adjusted basis. The company affirmed its full year 2026 Adjusted EPS guidance of 'at least $9.00' but revised its GAAP EPS guidance to 'at least $6.52'. Humana also reported a 2Q26 Insurance segment GAAP benefit ratio of 91.2 percent and affirmed its full year Insurance segment benefit ratio guidance of 92.75 percent, plus or minus 25 basis points. The company expects individual Medicare Advantage (MA) membership growth of 'approximately 25 percent' over 2025. Humana also announced strategic expansions in its CenterWell and Medicaid footprints.","2026-07-29 10:20:41","HIGH",[6176,6179,6183],{"exhibit_number":6161,"htm_reference":6177,"full_url":6178},"hum-2026q2xex99x1briefxjul.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907126000045/hum-2026q2xex99x1briefxjul.htm",{"exhibit_number":6180,"htm_reference":6181,"full_url":6182},"EX-99.2","hum-2026q2xex99x2detailedx.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907126000045/hum-2026q2xex99x2detailedx.htm",{"exhibit_number":6184,"htm_reference":6185,"full_url":6186},"EX-99.3","a2q2026humanaincpostedrema.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907126000045/a2q2026humanaincpostedrema.htm",{"symbol":5,"accessionnumber":6188,"filingdate":461,"sec_url":6189,"tags":6190,"headline":6140,"summary":6192,"sector":6142,"industry":6143,"date_processed":6193,"impact_score":6174,"exhibits":6194,"isLocked":6147},"0000049071-26-000027","https://www.sec.gov/Archives/edgar/data/49071/000004907126000027/0000049071-26-000027-index.htm",{"events":6191},[6170],"Humana Inc. has reaffirmed its guidance for diluted earnings per share (EPS) of at least $8.36 and adjusted EPS of at least $9.00 for the year ending December 31, 2026. This guidance is consistent with the company's previous announcement on April 29, 2026. The company uses adjusted EPS, a non-GAAP measure, to provide a more comprehensive perspective on its core operating performance. The guidance excludes the impact of value changes to items that have not yet been recognized or cannot currently be reasonably estimated.","2026-06-01 10:38:42",[],{"symbol":5,"accessionnumber":6196,"filingdate":508,"sec_url":6197,"tags":6198,"headline":6204,"summary":6205,"sector":6142,"industry":6143,"date_processed":6206,"impact_score":6158,"exhibits":6207,"isLocked":6147},"0000049071-26-000025","https://www.sec.gov/Archives/edgar/data/49071/000004907126000025/0000049071-26-000025-index.htm",{"events":6199},[6200,6201,6202,6203],"New Major Contract","Financial Instrument Agreement","Credit Facility Entered","Off-Balance Sheet Obligation","Humana Inc. Completes Issuance of $1.5 Billion in Pre-Capitalized Trust Securities","On May 15, 2026, Humana Inc. completed the issuance and sale of $1.5 billion in Pre-Capitalized Trust Securities (P-Caps) through two trusts, the 2036 Trust and the 2055 Trust. The P-Caps provide Humana with on-demand capital and liquidity by allowing the issuance of up to $750 million in 6.062% Senior Notes due 2036 to the 2036 Trust and up to $750 million in 6.887% Senior Notes due 2055 to the 2055 Trust. The trusts invested the proceeds in U.S. Treasury securities. Humana also entered into facility agreements with each trust and the trustee for the Senior Notes, granting the company the right to require the trusts to purchase the Senior Notes under certain conditions. The P-Caps are mandatorily redeemable on February 15, 2036, and November 15, 2055, respectively, and will be retired earlier upon an early redemption of the applicable Senior Notes.","2026-05-19 20:30:56",[6208,6212,6216,6220,6224,6228,6232,6236],{"exhibit_number":6209,"htm_reference":6210,"full_url":6211},"EX-4.1","hum-ex41facilityagreement.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907126000025/hum-ex41facilityagreement.htm",{"exhibit_number":6213,"htm_reference":6214,"full_url":6215},"EX-4.2","hum-ex42facilityagreement.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907126000025/hum-ex42facilityagreement.htm",{"exhibit_number":6217,"htm_reference":6218,"full_url":6219},"EX-4.3","hum-ex43amendedandrestated.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907126000025/hum-ex43amendedandrestated.htm",{"exhibit_number":6221,"htm_reference":6222,"full_url":6223},"EX-4.4","hum-ex44amendedandrestated.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907126000025/hum-ex44amendedandrestated.htm",{"exhibit_number":6225,"htm_reference":6226,"full_url":6227},"EX-4.6","hum-ex46thirtyxsecondsuppl.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907126000025/hum-ex46thirtyxsecondsuppl.htm",{"exhibit_number":6229,"htm_reference":6230,"full_url":6231},"EX-4.7","hum-ex47thirtyxthirdsupple.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907126000025/hum-ex47thirtyxthirdsupple.htm",{"exhibit_number":6233,"htm_reference":6234,"full_url":6235},"EX-4.8","hum-ex48formof2036globalno.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907126000025/hum-ex48formof2036globalno.htm",{"exhibit_number":6237,"htm_reference":6238,"full_url":6239},"EX-4.9","hum-ex49formof2055globalno.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907126000025/hum-ex49formof2055globalno.htm",{"symbol":5,"accessionnumber":6241,"filingdate":591,"sec_url":6242,"tags":6243,"headline":6247,"summary":6248,"sector":6142,"industry":6143,"date_processed":6249,"impact_score":6174,"exhibits":6250,"isLocked":6147},"0000049071-26-000021","https://www.sec.gov/Archives/edgar/data/49071/000004907126000021/0000049071-26-000021-index.htm",{"events":6244},[6169,6139,6245,6246],"Executive Employment Agreement","Key Executive Departure","Humana Reports Strong 1Q26 Financial Results and Revises FY 2026 Guidance","Humana Inc. reported 1Q26 earnings per share (EPS) of $9.83 on a GAAP basis and $10.31 on an Adjusted basis, at the high end of the company's guidance. The Insurance segment GAAP benefit ratio was 89.4 percent, slightly favorable to management's guidance. Humana affirmed its FY 2026 Adjusted EPS guidance of at least $9.00 but revised its GAAP EPS guidance to at least $8.36. The company also confirmed an insurance leadership transition with George Renaudin retiring as Insurance Segment President and Aaron Martin assuming the role. Humana will host a live question-and-answer session to discuss these results.","2026-04-29 10:09:40",[6251,6254,6257],{"exhibit_number":6161,"htm_reference":6252,"full_url":6253},"hum-2026q1xex99x1briefxapr.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907126000021/hum-2026q1xex99x1briefxapr.htm",{"exhibit_number":6180,"htm_reference":6255,"full_url":6256},"hum-2026q1xex99x2detailedx.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907126000021/hum-2026q1xex99x2detailedx.htm",{"exhibit_number":6184,"htm_reference":6258,"full_url":6259},"a1q2026humanaincpostedrema.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907126000021/a1q2026humanaincpostedrema.htm",{"symbol":5,"accessionnumber":6261,"filingdate":632,"sec_url":6262,"tags":6263,"headline":6265,"summary":6266,"sector":6142,"industry":6143,"date_processed":6267,"impact_score":6158,"exhibits":6268,"isLocked":6147},"0000049071-26-000015","https://www.sec.gov/Archives/edgar/data/49071/000004907126000015/0000049071-26-000015-index.htm",{"events":6264},[6153,6139],"Humana Inc. Announces Election of Directors and Approval of Proposals at Annual Meeting","Humana Inc. held its Annual Meeting on April 16, 2026, where all ten nominees for director were elected to the Board. The ratification of PricewaterhouseCoopers LLP as the independent registered public accounting firm, the non-binding advisory vote on executive compensation, and the approval of the Humana Inc. 2026 Stock Incentive Plan were all approved. However, the stockholder proposal requesting shareholder approval for excessive golden parachutes was not approved.","2026-04-20 20:31:40",[],{"symbol":5,"accessionnumber":6270,"filingdate":667,"sec_url":6271,"tags":6272,"headline":6275,"summary":6276,"sector":6142,"industry":6143,"date_processed":6277,"impact_score":6174,"exhibits":6278,"isLocked":6147},"0000049071-26-000013","https://www.sec.gov/Archives/edgar/data/49071/000004907126000013/0000049071-26-000013-index.htm",{"events":6273},[6153,6274],"Key Executive Appointment","Humana Appoints Robert S. Field to Board of Directors","Humana Inc. announced on April 10, 2026, that Robert S. Field has been elected to its Board of Directors, effective immediately following the Company's 2026 Annual Meeting of Stockholders. Field, the Principal and Managing Member of Med Capital Management LLC, brings over two decades of experience in healthcare investment and strategy. His appointment follows a comprehensive search process and is part of Humana's commitment to strong corporate governance and Board refreshment.","2026-04-10 20:32:40",[6279],{"exhibit_number":6161,"htm_reference":6280,"full_url":6281},"exhibit991newsrelease1.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907126000013/exhibit991newsrelease1.htm",{"symbol":5,"accessionnumber":5612,"filingdate":801,"sec_url":5614,"tags":6283,"headline":6286,"summary":6287,"sector":6142,"industry":6143,"date_processed":6288,"impact_score":6158,"exhibits":6289,"isLocked":6147},{"events":6284},[6285,6201],"New Debt Issued","Humana Inc. Issues $1.0 Billion in Subordinated Notes","Humana Inc. completed the issuance of $1.0 billion in aggregate principal amount of 6.625% Fixed-to-Fixed Rate Junior Subordinated Notes due 2056 on March 9, 2026. The notes were sold at a public offering price of 100.000% of the aggregate principal amount and are expected to generate approximately $986 million in net proceeds after underwriting discounts and expenses. The company intends to use these proceeds for general corporate purposes, including the repayment of existing indebtedness. The offering was underwritten by Goldman Sachs & Co. LLC, J.P. Morgan Securities LLC, Mizuho Securities USA LLC, Truist Securities, Inc., and Wells Fargo Securities, LLC. The issuance is part of an amended and restated indenture, dated as of March 5, 2026, between Humana Inc. and The Bank of New York Mellon Trust Company, N.A., as trustee.","2026-03-09 20:23:42",[6290,6294,6297,6300,6304,6307],{"exhibit_number":6291,"htm_reference":6292,"full_url":6293},"EX-1.1","exhibit11-8xkmarch2026.htm","https://www.sec.gov/Archives/edgar/data/49071/000162828026016031/exhibit11-8xkmarch2026.htm",{"exhibit_number":6213,"htm_reference":6295,"full_url":6296},"exhibit42-8xkmarch2026.htm","https://www.sec.gov/Archives/edgar/data/49071/000162828026016031/exhibit42-8xkmarch2026.htm",{"exhibit_number":6217,"htm_reference":6298,"full_url":6299},"exhibit43-8xkmarch2026.htm","https://www.sec.gov/Archives/edgar/data/49071/000162828026016031/exhibit43-8xkmarch2026.htm",{"exhibit_number":6301,"htm_reference":6302,"full_url":6303},"EX-5.1","exhibit51-8xkmarch2026.htm","https://www.sec.gov/Archives/edgar/data/49071/000162828026016031/exhibit51-8xkmarch2026.htm",{"exhibit_number":6161,"htm_reference":6305,"full_url":6306},"exhibit991-8xkmarch2026.htm","https://www.sec.gov/Archives/edgar/data/49071/000162828026016031/exhibit991-8xkmarch2026.htm",{"exhibit_number":6180,"htm_reference":6308,"full_url":6309},"exhibit992-8xkmarch2026.htm","https://www.sec.gov/Archives/edgar/data/49071/000162828026016031/exhibit992-8xkmarch2026.htm",{"symbol":5,"accessionnumber":5617,"filingdate":830,"sec_url":5619,"tags":6311,"headline":6140,"summary":6314,"sector":6142,"industry":6143,"date_processed":6315,"impact_score":6174,"exhibits":6316,"isLocked":6147},{"events":6312},[6139,6169,6313],"Non-Reliance on Previously Issued Financial Statements","Humana Inc. has reaffirmed its guidance of at least $8.89 in diluted earnings per common share (EPS) or at least $9.00 in adjusted earnings per common share (Adjusted EPS) for the year ending December 31, 2026. The guidance is consistent with the February 11, 2026, press release and excludes the impact of future value changes to items that have not yet been recognized or cannot currently be reasonably estimated.","2026-03-02 12:30:41",[],{"symbol":5,"accessionnumber":5628,"filingdate":901,"sec_url":5630,"tags":6318,"headline":6322,"summary":6323,"sector":6142,"industry":6143,"date_processed":6324,"impact_score":6174,"exhibits":6325,"isLocked":6147},{"events":6319},[6139,6169,6320,6170,6321],"Earnings Miss","Lowered Guidance","Humana Reports 2025 Financial Results and Provides 2026 Guidance","Humana Inc. reported a GAAP net loss per share of $6.61 for the fourth quarter of 2025, with an Adjusted net loss per share of $3.96, in line with management's expectations. The company reported full year 2025 GAAP earnings per share of $9.84, and Adjusted earnings per share of $17.14. Humana provided financial guidance for 2026, expecting at least $8.89 GAAP EPS and at least $9.00 Adjusted EPS. The company anticipates individual Medicare Advantage membership growth of approximately 25 percent over 2025. The full year 2025 Insurance segment GAAP benefit ratio was 90.4 percent, slightly better than guidance. A detailed earnings release and management's prepared remarks are available on the Investor Relations page.","2026-02-11 11:40:57",[6326,6329,6332],{"exhibit_number":6161,"htm_reference":6327,"full_url":6328},"hum-2025q4xex99x1briefxfeb.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907126000005/hum-2025q4xex99x1briefxfeb.htm",{"exhibit_number":6180,"htm_reference":6330,"full_url":6331},"hum-2025q4xex99x2detailedx.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907126000005/hum-2025q4xex99x2detailedx.htm",{"exhibit_number":6184,"htm_reference":6333,"full_url":6334},"a4q2025humanaincpostedrema.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907126000005/a4q2025humanaincpostedrema.htm",{"symbol":5,"accessionnumber":5633,"filingdate":1122,"sec_url":5635,"tags":6336,"headline":6341,"summary":6342,"sector":6142,"industry":6143,"date_processed":6343,"impact_score":6174,"exhibits":6344,"isLocked":6147},{"5.02":6337,"7.01":6339},[6246,6338],"New President Appointed",[6340],"Regulation FD Disclosure","Humana Announces Retirement of Insurance Segment President and Leadership Transition","On December 16, 2025, Humana Inc. announced the retirement of George Renaudin, Insurance Segment President, by Q3 2026. Following his retirement, Aaron Martin will join as President of Medicare Advantage in January 2026 and subsequently assume the role of Insurance Segment President. John Barger will be promoted to President of Medicare Advantage. The company also reaffirmed its guidance for FY 2025, expecting approximately $12.26 in diluted EPS and $17.00 in adjusted EPS. Renaudin will serve as a strategic advisor until the end of 2026.","2025-12-16 13:06:42",[6345],{"exhibit_number":6161,"htm_reference":6346,"full_url":6347},"exhibit991newsrelease.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907125000061/exhibit991newsrelease.htm",{"symbol":5,"accessionnumber":5638,"filingdate":1186,"sec_url":5640,"tags":6349,"headline":6351,"summary":6352,"sector":6142,"industry":6143,"date_processed":6353,"impact_score":6145,"exhibits":6354,"isLocked":6147},{"7.01":6350},[6340],"Humana Inc. Reaffirms FY 2025 Guidance in Investor Meetings","Humana Inc. announced that its senior management team will meet with investors and analysts between December 1, 2025, and December 31, 2025, to reaffirm its guidance for the year ending December 31, 2025. The company intends to maintain its guidance of approximately $12.26 in diluted earnings per common share (EPS) or approximately $17.00 in adjusted earnings per common share (Adjusted EPS). This guidance aligns with the previously issued guidance in the Company's press release dated November 5, 2025. Management uses Adjusted EPS as a measure to provide a comprehensive perspective of the Company's core operating performance, alongside GAAP EPS.","2025-12-01 12:31:42",[],{"symbol":5,"accessionnumber":5649,"filingdate":1284,"sec_url":5651,"tags":6356,"headline":6359,"summary":6360,"sector":6142,"industry":6143,"date_processed":6361,"impact_score":6174,"exhibits":6362,"isLocked":6147},{"2.02":6357,"7.01":6358},[6169,6170],[6340],"Humana Inc. Reports Q3 2025 Financial Results and Revises Annual Guidance","Humana Inc. reported its Q3 2025 financial results, showing GAAP EPS of $1.62 and Adjusted EPS of $3.24. The company revised its FY 2025 GAAP EPS guidance to approximately $12.26, while affirming its Adjusted EPS guidance of approximately $17.00. The results included updates on membership guidance and business growth in the CenterWell and Medicaid segments.","2025-11-05 11:11:41",[6363,6366,6369],{"exhibit_number":6161,"htm_reference":6364,"full_url":6365},"hum-2025q38kxex99x1brief.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907125000055/hum-2025q38kxex99x1brief.htm",{"exhibit_number":6180,"htm_reference":6367,"full_url":6368},"hum-2025q38kxex99x2detailed.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907125000055/hum-2025q38kxex99x2detailed.htm",{"exhibit_number":6184,"htm_reference":6370,"full_url":6371},"a3q2025humanaincpostedrema.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907125000055/a3q2025humanaincpostedrema.htm",{"symbol":5,"accessionnumber":5654,"filingdate":1416,"sec_url":5656,"tags":6373,"headline":6375,"summary":6376,"sector":6142,"industry":6143,"date_processed":6377,"impact_score":6145,"exhibits":6378,"isLocked":6147},{"7.01":6374},[6340],"Humana Inc. Discloses 2026 Medicare Advantage Star Ratings and 2025 Earnings Guidance","Humana Inc. disclosed its preliminary 2026 Medicare Advantage (MA) Star Ratings, showing that approximately 20% of its members are enrolled in plans rated 4 stars and above, with an average Star rating of 3.61. The company is confident in its return to Top Quartile results for the 2027 MA Star Ratings. Humana also reaffirmed its guidance of approximately $13.77 in diluted earnings per common share and approximately $17.00 in adjusted earnings per common share for the year ending December 31, 2025. These disclosures were made as part of the Regulation FD Disclosure pursuant to Item 7.01 of the Form 8-K.","2025-10-02 16:00:41",[],{"symbol":5,"accessionnumber":5659,"filingdate":1543,"sec_url":5661,"tags":6380,"headline":6382,"summary":6383,"sector":6142,"industry":6143,"date_processed":6384,"impact_score":6145,"exhibits":6385,"isLocked":6147},{"7.01":6381},[6340],"Humana Inc. to Reaffirm FY 2025 Guidance in Upcoming Investor Meetings","Humana Inc. announced that its senior management team will meet with investors and analysts between September 1, 2025, and September 30, 2025, to reaffirm its guidance for FY 2025. The Company intends to reaffirm its guidance of approximately $13.77 in diluted earnings per common share (EPS) or approximately $17.00 in adjusted earnings per common share (Adjusted EPS). Adjusted EPS is a non-GAAP financial measure that management uses to analyze core operating performance. The Company will not comment on 2026 Medicare Advantage Star Ratings until CMS releases the data in October.","2025-08-29 20:30:51",[],{"symbol":5,"accessionnumber":5664,"filingdate":1665,"sec_url":5666,"tags":6387,"headline":6392,"summary":6393,"sector":6142,"industry":6143,"date_processed":6394,"impact_score":6145,"exhibits":6395,"isLocked":6147},{"2.02":6388,"7.01":6389,"9.01":6390},[6139],[6340],[6391],"Exhibits Furnished","Humana Inc. Reports Second Quarter 2025 Financial Results and Raises Guidance","Humana Inc. reported its financial results for the second quarter of 2025, showing GAAP earnings per share (EPS) of $4.51 and Adjusted EPS of $6.27. The company also raised its full-year 2025 GAAP EPS guidance to approximately $13.77 and Adjusted EPS guidance to approximately $17.00. The quarterly report included details on revenue, benefit ratios, and operating costs. Humana issued a press release and detailed earnings release, both of which are furnished as exhibits. These documents provide further insights into the company's financial performance and future expectations.","2025-08-22 02:10:10",[6396,6399,6402],{"exhibit_number":6161,"htm_reference":6397,"full_url":6398},"hum-2025q28kxex99x1brief.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907125000039/hum-2025q28kxex99x1brief.htm",{"exhibit_number":6180,"htm_reference":6400,"full_url":6401},"hum-2025q28kxex99x2detailed.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907125000039/hum-2025q28kxex99x2detailed.htm",{"exhibit_number":6184,"htm_reference":6403,"full_url":6404},"a2q2025humanaincpreparedre.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907125000039/a2q2025humanaincpreparedre.htm",{"symbol":5,"accessionnumber":5674,"filingdate":1887,"sec_url":5676,"tags":6406,"headline":6408,"summary":6409,"sector":6142,"industry":6143,"date_processed":6410,"impact_score":6145,"exhibits":6411,"isLocked":6147},{"7.01":6407},[6340],"Humana Inc. Reaffirms 2025 Guidance and Announces Investor Meetings","Humana Inc. announced that its senior management will meet with investors and analysts from June 2, 2025, to June 30, 2025, to reaffirm its 2025 guidance of approximately $14.68 in diluted earnings per share (EPS) and $16.25 in adjusted earnings per share (Adjusted EPS). The company will also host an Investor Conference on June 16, 2025, where leaders will discuss strategic direction and financial performance. Adjusted EPS, a non-GAAP measure, is used by management for internal planning and decision-making and is provided in addition to GAAP EPS for a comprehensive perspective on core operating performance.","2025-08-22 17:04:00",[],{"symbol":5,"accessionnumber":5679,"filingdate":1893,"sec_url":5681,"tags":6413,"headline":6418,"summary":6419,"sector":6142,"industry":6143,"date_processed":6420,"impact_score":6158,"exhibits":6421,"isLocked":6147},{"1.01":6414,"2.03":6415,"9.01":6416},[6200,6201],[6202],[6417],"No viable tag","Humana Inc. Enters $5.0 Billion Revolving Credit Agreement","On May 30, 2025, Humana Inc. entered into a $5.0 billion unsecured revolving credit agreement, which amends and restates an existing credit agreement and replaces a smaller expired credit agreement. The new agreement provides increased borrowing capacity and replaces the older facilities. As of the agreement date, there were no borrowings under the new agreement and approximately $14.7 million of issued and undrawn letters of credit, leaving approximately $4.98 billion of borrowing capacity.","2025-08-22 17:21:06",[],{"symbol":5,"accessionnumber":5689,"filingdate":2006,"sec_url":5691,"tags":6423,"headline":6427,"summary":6428,"sector":6142,"industry":6143,"date_processed":6429,"impact_score":6158,"exhibits":6430,"isLocked":6147},{"2.02":6424,"7.01":6425,"9.01":6426},[6169],[6340],[6391],"Humana Inc. Reports First Quarter 2025 Financial Results and Revises Earnings Guidance","Humana Inc. reported consolidated pretax results and net earnings per share (EPS) for the quarter ended March 31, 2025, showing an earnings per share (EPS) of $10.30 on a GAAP basis and $11.58 on an Adjusted basis. The company affirmed its Adjusted FY 2025 EPS guidance of approximately $16.25 while revising its GAAP EPS guidance to approximately $14.68. The insurance segment's benefit ratio for 1Q25 was 87.4 percent, and the company remains confident in its pricing strategy. Humana also provided updates on its long-term strategy with achievements in its CenterWell and Medicaid businesses.","2025-08-23 12:37:09",[],{"symbol":5,"accessionnumber":5695,"filingdate":5693,"sec_url":5697,"tags":6432,"headline":6437,"summary":6438,"sector":6142,"industry":6143,"date_processed":6439,"impact_score":6158,"exhibits":6440,"isLocked":6147},{"5.07":6433},[6434,6435,6436],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Humana Inc. Reports Voting Results from Annual Meeting","Humana Inc. held its annual meeting on April 17, 2025, where shareholders elected all eleven director nominees, ratified the appointment of PricewaterhouseCoopers LLP as the independent auditor, and approved the non-binding advisory vote on executive compensation. Proposal #1 resulted in all directors being elected, Proposal #2 saw a high approval rate for the auditors, and Proposal #3 had substantial support for the executive compensation.","2025-08-23 15:19:20",[],{"symbol":5,"accessionnumber":5700,"filingdate":2120,"sec_url":5702,"tags":6442,"headline":6446,"summary":6447,"sector":6142,"industry":6143,"date_processed":6448,"impact_score":6158,"exhibits":6449,"isLocked":6147},{"1.01":6443,"2.03":6444,"9.01":6445},[6201],[6285],[6391],"Humana Inc. Announces Additional $250 Million Senior Notes Offering","On March 26, 2025, Humana Inc. entered into an underwriting agreement to issue an additional $250 million aggregate principal amount of its 5.375% Senior Notes due 2031. The Additional 2031 Notes were sold at a public offering price of 99.941% of the aggregate principal amount, and the net proceeds will be used for general corporate purposes. This offering brings the total outstanding aggregate principal amount of the Notes to $1.5 billion.","2025-08-23 17:58:20",[],{"symbol":5,"accessionnumber":5705,"filingdate":2217,"sec_url":5707,"tags":6451,"headline":6456,"summary":6457,"sector":6142,"industry":6143,"date_processed":6458,"impact_score":6158,"exhibits":6459,"isLocked":6147},{"1.01":6452,"2.03":6453,"8.01":6454,"9.01":6455},[6201],[6285],[6417],[6417],"Humana Inc. Announces $1.25 Billion Debt Offering","On March 3, 2025, Humana Inc. announced the pricing of a $1.25 billion debt offering consisting of $750 million of 5.550% Senior Notes due 2035 and $500 million of 6.000% Senior Notes due 2055. The proceeds will be used to repay existing debt and for general corporate purposes. The offering is expected to close on March 5, 2025. Barclays Capital Inc., BofA Securities, Inc., J.P. Morgan Securities LLC, Mizuho Securities USA LLC, and U.S. Bancorp Investments, Inc. are acting as joint book-running managers.","2025-08-23 22:08:05",[],{"symbol":5,"accessionnumber":5709,"filingdate":2228,"sec_url":5711,"tags":6461,"headline":6463,"summary":6464,"sector":6142,"industry":6143,"date_processed":6465,"impact_score":6145,"exhibits":6466,"isLocked":6147},{"7.01":6462},[6340],"Humana Inc. Reaffirms FY 2025 Earnings Guidance","On March 3, 2025, Humana Inc. announced via Regulation FD Disclosure that its senior management will meet with investors and analysts from March 3 to March 31, 2025, to reaffirm its guidance for diluted and adjusted earnings per share (EPS) for the fiscal year 2025. The guidance remains approximately $15.88 for diluted EPS and $16.25 for adjusted EPS, consistent with the guidance issued on February 11, 2025. Humana Inc. has included adjusted EPS, a non-GAAP financial measure, to provide a more comprehensive perspective on core operating performance.","2025-08-23 22:27:58",[],{"symbol":5,"accessionnumber":5719,"filingdate":2296,"sec_url":5721,"tags":6468,"headline":6471,"summary":6472,"sector":6142,"industry":6143,"date_processed":6473,"impact_score":6145,"exhibits":6474,"isLocked":6147},{"2.02":6469,"7.01":6470},[6139],[6340],"Humana Reports Q4 2024 Results and Provides 2025 Guidance","Humana Inc. reported a net loss per share of $5.76 on a GAAP basis and $2.16 on an Adjusted basis for Q4 2024. For the full year 2024, the company reported GAAP EPS of $9.98 and Adjusted EPS of $16.21. Humana affirmed its Adjusted FY 2025 EPS guidance to be at least in line with 2024 results, anticipating GAAP EPS of approximately $15.88 and Adjusted EPS of approximately $16.25. The company expects an individual Medicare Advantage annual membership decline of about 550,000 from 2024 levels.","2025-11-13 23:36:27",[6475,6478,6481],{"exhibit_number":6161,"htm_reference":6476,"full_url":6477},"hum-2024q48kxex99x1brief.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907125000004/hum-2024q48kxex99x1brief.htm",{"exhibit_number":6180,"htm_reference":6479,"full_url":6480},"hum-2024q48kxex99x2detailed.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907125000004/hum-2024q48kxex99x2detailed.htm",{"exhibit_number":6184,"htm_reference":6482,"full_url":6483},"a4q2024humanaincpostedrema.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907125000004/a4q2024humanaincpostedrema.htm",{"symbol":5,"accessionnumber":5724,"filingdate":2537,"sec_url":5726,"tags":6485,"headline":6491,"summary":6492,"sector":6142,"industry":6143,"date_processed":6493,"impact_score":6174,"exhibits":6494,"isLocked":6147},{"5.02":6486,"7.01":6489,"9.01":6490},[6487,6488],"CFO Resignation","New CFO Appointed",[6340],[6417],"Humana Announces CFO Transition","Humana Inc. announced on December 3, 2024, the transition of its Chief Financial Officer (CFO), Susan M. Diamond, who will leave her role on January 10, 2025, and serve in an advisory capacity until December 31, 2025. In her place, Celeste Mellet will be appointed as the new CFO, effective January 11, 2025. The company also reaffirmed its guidance of at least $12.89 in diluted earnings per share (EPS) or at least $16.00 in adjusted earnings per share for the year ending December 31, 2024.","2025-11-26 23:31:32",[6495],{"exhibit_number":6161,"htm_reference":6496,"full_url":6497},"exhibit991release.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907124000058/exhibit991release.htm",{"symbol":5,"accessionnumber":5729,"filingdate":2654,"sec_url":5731,"tags":6499,"headline":6503,"summary":6504,"sector":6142,"industry":6143,"date_processed":6505,"impact_score":6174,"exhibits":6506,"isLocked":6147},{"2.02":6500,"7.01":6501,"9.01":6502},[6139,6170],[6340],[6391],"Humana Inc. Reports Third Quarter 2024 Financial Results and Updates Guidance","Humana Inc. reported a decline in third-quarter 2024 earnings per share (EPS) from $6.71 to $3.98 on a GAAP basis, and from $7.78 to $4.16 on an Adjusted basis. The company updated its full-year 2024 GAAP EPS guidance to at least $12.89 and Adjusted EPS guidance to at least $16.00. Humana anticipates individual Medicare Advantage annual membership growth of approximately 265,000, or about 5 percent. A detailed earnings release and management remarks were posted to the Investor Relations page of the company's website.","2025-08-24 21:28:21",[],{"symbol":5,"accessionnumber":5739,"filingdate":2677,"sec_url":5741,"tags":6508,"headline":6512,"summary":6513,"sector":6142,"industry":6143,"date_processed":6514,"impact_score":6174,"exhibits":6515,"isLocked":6147},{"5.02":6509,"9.01":6511},[6510],"New CEO Appointed",[6391],"Humana Appoints Gordon Smith to Board of Directors","On October 23, 2024, Humana Inc. announced the election of Gordon Smith to its Board of Directors. Mr. Smith, a seasoned executive with extensive experience in leading large financial institutions, will serve as an independent director and will be compensated according to the company's standard policies. His expertise is expected to provide valuable insights for Humana's strategic growth initiatives, particularly in its Medicare Advantage and CenterWell health care services businesses.","2025-08-24 20:19:34",[],{"symbol":5,"accessionnumber":5744,"filingdate":2752,"sec_url":5746,"tags":6517,"headline":6519,"summary":6520,"sector":6142,"industry":6143,"date_processed":6521,"impact_score":6145,"exhibits":6522,"isLocked":6147},{"7.01":6518},[6340],"Humana's 2025 MA Star Ratings Decline Impacting Future Quality Payments","Humana Inc. reported a significant decline in its 2025 Medicare Advantage Star Ratings, with 25% of its members now enrolled in plans rated 4 stars and above, down from 94% in 2024. This reduction is primarily due to a drop in the rating for contract H5216 from 4.5 stars to 3.5 stars. The lower ratings will impact Humana's quality bonus payments in 2026. Humana is exploring options to mitigate these impacts and is challenging certain aspects of the ratings, believing there may be errors in the CMS calculations. The company has initiatives underway to improve its operating discipline and member engagement strategies to enhance its Star ratings and operational excellence.","2025-08-24 00:40:25",[],{"symbol":5,"accessionnumber":5749,"filingdate":2869,"sec_url":5751,"tags":6524,"headline":6526,"summary":6527,"sector":6142,"industry":6143,"date_processed":6528,"impact_score":6145,"exhibits":6529,"isLocked":6147},{"7.01":6525},[6340],"Humana Reaffirms Financial Guidance for FY 2024","Humana Inc. has reaffirmed its financial guidance for the year ending December 31, 2024, with diluted earnings per share (EPS) projected to be approximately $12.81 and adjusted EPS to be approximately $16.00. This guidance is consistent with the earlier announcement made on July 31, 2024. The Company plans to meet with investors and analysts between September 3, 2024, and September 30, 2024, to discuss this guidance further.","2025-08-23 21:46:29",[],{"symbol":5,"accessionnumber":5754,"filingdate":2999,"sec_url":5756,"tags":6531,"headline":6535,"summary":6536,"sector":6142,"industry":6143,"date_processed":6537,"impact_score":6158,"exhibits":6538,"isLocked":6147},{"2.02":6532,"7.01":6533,"9.01":6534},[6169,6139],[6340],[6417],"Humana Reports Second Quarter 2024 Financial Results and Revises Full-Year Guidance","Humana Inc. reported 2Q24 GAAP earnings per share (EPS) of $5.62 and Adjusted EPS of $6.96, with YTD 2024 GAAP EPS of $11.74 and Adjusted EPS of $14.19. The company revised its full-year 2024 GAAP EPS guidance to approximately $12.81 (previously $13.93) while affirming Adjusted EPS guidance of approximately $16.00. Humana also raised its 2024 individual Medicare Advantage annual membership growth expectation by 75,000 to approximately 225,000, or 4.2%. The company posted a detailed earnings release and management remarks on its Investor Relations page and will host a Q&A session to discuss the results.","2025-08-23 16:36:06",[],{"symbol":5,"accessionnumber":5764,"filingdate":3212,"sec_url":5766,"tags":6540,"headline":6544,"summary":6545,"sector":6142,"industry":6143,"date_processed":6546,"impact_score":6158,"exhibits":6547,"isLocked":6147},{"1.01":6541,"2.03":6542,"9.01":6543},[6201],[6202],[6391],"Humana Inc. Announces New Revolving Credit Agreements","On May 31, 2024, Humana Inc. entered into a new 364-day $2.1 billion unsecured revolving credit agreement and amended its existing five-year $2.5 billion unsecured revolving credit agreement, increasing the total commitments to $4.74 billion. The agreements will be used for general corporate purposes. Humana has no borrowings outstanding under the agreements as of the announcement date.","2025-08-22 23:38:06",[6548,6552],{"exhibit_number":6549,"htm_reference":6550,"full_url":6551},"EX-10.1","d768337dex101.htm","https://www.sec.gov/Archives/edgar/data/49071/000119312524155138/d768337dex101.htm",{"exhibit_number":6553,"htm_reference":6554,"full_url":6555},"EX-10.2","d768337dex102.htm","https://www.sec.gov/Archives/edgar/data/49071/000119312524155138/d768337dex102.htm",{"symbol":5,"accessionnumber":5769,"filingdate":3223,"sec_url":5771,"tags":6557,"headline":6559,"summary":6560,"sector":6142,"industry":6143,"date_processed":6561,"impact_score":6145,"exhibits":6562,"isLocked":6147},{"7.01":6558},[6340],"Humana Inc. Reaffirms FY 2024 Earnings Guidance","Humana Inc. has reaffirmed its guidance for the year 2024, projecting approximately $13.93 in diluted earnings per share (EPS) under GAAP and approximately $16.00 in adjusted EPS. This guidance is consistent with the company's April 24, 2024 press release and includes a reconciliation of GAAP EPS to adjusted EPS. The company intends to discuss this guidance with investors and analysts between June 3, 2024, and June 28, 2024.","2025-08-22 23:11:56",[],{"symbol":5,"accessionnumber":5774,"filingdate":3302,"sec_url":5776,"tags":6564,"headline":6568,"summary":6569,"sector":6142,"industry":6143,"date_processed":6570,"impact_score":6174,"exhibits":6571,"isLocked":6147},{"5.02":6565,"9.01":6567},[6566,6510],"CEO Resignation",[6391],"Humana Announces CEO Transition Effective July 1, 2024","Humana Inc. announced that Jim Rechtin will assume the role of President and Chief Executive Officer effective July 1, 2024. Bruce D. Broussard, the current CEO, will step down and transition to a strategic advisory role until March 1, 2026. Broussard will also serve on the Board of Directors of The Humana Foundation and provide strategic advice to the company during his advisory period. The transition was part of a long-planned succession strategy. Rechtin, who joined Humana as President and Chief Operating Officer in January, has been working closely with Broussard to prepare for this transition.","2025-08-22 20:20:08",[6572,6575],{"exhibit_number":6549,"htm_reference":6573,"full_url":6574},"exhibit101transitionsepara.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907124000025/exhibit101transitionsepara.htm",{"exhibit_number":6161,"htm_reference":6496,"full_url":6576},"https://www.sec.gov/Archives/edgar/data/49071/000004907124000025/exhibit991release.htm",{"symbol":5,"accessionnumber":5779,"filingdate":3375,"sec_url":5781,"tags":6578,"headline":6583,"summary":6584,"sector":6142,"industry":6143,"date_processed":6585,"impact_score":6158,"exhibits":6586,"isLocked":6147},{"2.02":6579,"7.01":6580,"9.01":6582},[6169],[6340,6581],"Press Release Furnished",[6391],"Humana Inc. Reports Q1 2024 Financial Results and Revises FY 2024 Guidance","Humana Inc. reported its financial results for the first quarter of 2024, showing a GAAP EPS of $6.11 and an Adjusted EPS of $7.23. The company revised its full-year 2024 GAAP EPS guidance to approximately $13.93, while affirming its Adjusted EPS guidance of approximately $16.00. The earnings release and press details were furnished as Exhibits 99.1 and 99.2.","2025-08-22 15:31:34",[6587,6590,6593],{"exhibit_number":6161,"htm_reference":6588,"full_url":6589},"hum-2024q18kxex99x1brief.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907124000021/hum-2024q18kxex99x1brief.htm",{"exhibit_number":6180,"htm_reference":6591,"full_url":6592},"hum-2024q18kxex99x2detailed.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907124000021/hum-2024q18kxex99x2detailed.htm",{"exhibit_number":6184,"htm_reference":6594,"full_url":6595},"a1q2024humanaincpreparedre.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907124000021/a1q2024humanaincpreparedre.htm",{"symbol":5,"accessionnumber":5789,"filingdate":3390,"sec_url":5791,"tags":6597,"headline":6599,"summary":6600,"sector":6142,"industry":6143,"date_processed":6601,"impact_score":6158,"exhibits":6602,"isLocked":6147},{"5.07":6598},[6434,6435,6436],"Humana Inc. Announces Election Results for Directors and Advisory Votes","On April 18, 2024, Humana Inc. held its annual meeting where all director nominees were elected. Additionally, shareholders ratified the appointment of PricewaterhouseCoopers LLP as the independent auditor, approved the advisory vote on executive compensation, and passed amendments to the company's Restated Certificate of Incorporation to limit certain officer liabilities and remove supermajority voting requirements for specific transactions. A stockholder proposal on a simple majority vote was rejected.","2025-08-22 14:54:19",[],{"symbol":5,"accessionnumber":5794,"filingdate":3529,"sec_url":5796,"tags":6604,"headline":6610,"summary":6611,"sector":6142,"industry":6143,"date_processed":6612,"impact_score":6174,"exhibits":6613,"isLocked":6147},{"1.01":6605,"2.03":6606,"8.01":6607,"9.01":6609},[6201],[6285],[6608],"Regulatory Investigation",[6417],"Humana Inc. Announces $2.25 Billion Debt Offering","Humana Inc. completed a public offering of $2.25 billion in aggregate principal amount of senior notes on March 13, 2024. The offering includes $1.25 billion of 5.375% Senior Notes due 2031 and $1.00 billion of 5.750% Senior Notes due 2054. The net proceeds from the offering, approximately $2.226 billion, will be used for general corporate purposes, including the repayment of existing indebtedness. The offering was announced via press releases on March 11 and March 13, 2024.","2025-08-22 07:47:03",[6614,6617,6620,6623,6626,6630,6633,6636],{"exhibit_number":6291,"htm_reference":6615,"full_url":6616},"exhibit11-8xk31224.htm","https://www.sec.gov/Archives/edgar/data/49071/000162828024010997/exhibit11-8xk31224.htm",{"exhibit_number":6213,"htm_reference":6618,"full_url":6619},"exhibit42-8xk31224.htm","https://www.sec.gov/Archives/edgar/data/49071/000162828024010997/exhibit42-8xk31224.htm",{"exhibit_number":6217,"htm_reference":6621,"full_url":6622},"exhibit43-8xk31224.htm","https://www.sec.gov/Archives/edgar/data/49071/000162828024010997/exhibit43-8xk31224.htm",{"exhibit_number":6221,"htm_reference":6624,"full_url":6625},"exhibit44-8xk31224.htm","https://www.sec.gov/Archives/edgar/data/49071/000162828024010997/exhibit44-8xk31224.htm",{"exhibit_number":6627,"htm_reference":6628,"full_url":6629},"EX-4.5","exhibit45-8xk31224.htm","https://www.sec.gov/Archives/edgar/data/49071/000162828024010997/exhibit45-8xk31224.htm",{"exhibit_number":6301,"htm_reference":6631,"full_url":6632},"exhibit51-8xk31224.htm","https://www.sec.gov/Archives/edgar/data/49071/000162828024010997/exhibit51-8xk31224.htm",{"exhibit_number":6161,"htm_reference":6634,"full_url":6635},"exhibit991-8xk31224.htm","https://www.sec.gov/Archives/edgar/data/49071/000162828024010997/exhibit991-8xk31224.htm",{"exhibit_number":6180,"htm_reference":6637,"full_url":6638},"exhibit992-8xk31224.htm","https://www.sec.gov/Archives/edgar/data/49071/000162828024010997/exhibit992-8xk31224.htm",{"symbol":5,"accessionnumber":5799,"filingdate":3562,"sec_url":5801,"tags":6640,"headline":6642,"summary":6643,"sector":6142,"industry":6143,"date_processed":6644,"impact_score":6145,"exhibits":6645,"isLocked":6147},{"7.01":6641},[6340],"Humana Inc. Management Team to Meet with Investors to Reaffirm FY 2024 Guidance","Humana Inc. (the 'Company') announced that its senior management team will meet with investors and analysts between March 5, 2024 and March 31, 2024. During these meetings, the Company intends to reaffirm its guidance of approximately $14.87 in diluted earnings per common share (EPS), or approximately $16.00 in adjusted earnings per common share (Adjusted EPS), for the year ending December 31, 2024 (FY 2024). This guidance is consistent with the guidance issued in Humana's press release dated January 25, 2024. The Company also included a reconciliation of GAAP EPS to Adjusted EPS in this current report, a non-GAAP financial measure. The Company believes that this measure, when presented with the comparable measure of GAAP EPS, provides a comprehensive perspective to more accurately compare and analyze the Company's core operating performance over time.","2025-08-22 06:30:46",[],{"symbol":5,"accessionnumber":5809,"filingdate":3672,"sec_url":5811,"tags":6647,"headline":6649,"summary":6650,"sector":6142,"industry":6143,"date_processed":6651,"impact_score":6145,"exhibits":6652,"isLocked":6147},{"7.01":6648},[6340],"Humana Inc. Responds to CMS's Preliminary 2025 Medicare Advantage Payment Rates","On January 31, 2024, CMS issued preliminary 2025 Medicare Advantage and Part D payment rates, proposing a 0.16 percent decrease in benchmark funding. Humana Inc. anticipates a more significant decrease based on its preliminary analysis, primarily due to proposed effective growth rate restatements and normalization factors. The company plans to provide formal commentary to CMS on the Advance Notice's impact on Medicare beneficiaries' care, affordability, and service. Humana Inc. maintains its 2025 outlook of $6 to $10 in Adjusted Earnings Per Share (EPS) growth despite the preliminary nature of the Advance Notice.","2025-08-22 01:57:30",[],{"symbol":5,"accessionnumber":5814,"filingdate":3709,"sec_url":5816,"tags":6654,"headline":6658,"summary":6659,"sector":6142,"industry":6143,"date_processed":6660,"impact_score":6174,"exhibits":6661,"isLocked":6147},{"2.02":6655,"7.01":6656,"9.01":6657},[6320,6139],[6340],[6391],"Humana Reports Fourth Quarter 2023 Financial Results and Initial 2024 Guidance","Humana Inc. reported a GAAP loss per share of $4.42 for the fourth quarter of 2023 and provided initial guidance for 2024, anticipating a GAAP EPS of approximately $14.87 and an Adjusted EPS of approximately $16.00. The results reflect increased Medicare Advantage medical cost trends. Humana also announced an anticipated 100,000 increase in individual Medicare Advantage membership for 2024. Press releases and management remarks were posted on the Investor Relations page.","2025-08-22 00:35:43",[6662,6665,6668],{"exhibit_number":6161,"htm_reference":6663,"full_url":6664},"hum-2023q48kxex99x1brief.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907124000007/hum-2023q48kxex99x1brief.htm",{"exhibit_number":6180,"htm_reference":6666,"full_url":6667},"hum-2023q48kxex99x2detailed.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907124000007/hum-2023q48kxex99x2detailed.htm",{"exhibit_number":6184,"htm_reference":6669,"full_url":6670},"a4q2023humanaincpreparedre.htm","https://www.sec.gov/Archives/edgar/data/49071/000004907124000007/a4q2023humanaincpreparedre.htm",{"symbol":5,"accessionnumber":5819,"filingdate":3736,"sec_url":5821,"tags":6672,"headline":6675,"summary":6676,"sector":6142,"industry":6143,"date_processed":6677,"impact_score":6158,"exhibits":6678,"isLocked":6147},{"2.02":6673,"7.01":6674},[6139,6169],[6340],"Humana Inc. Updates Medicare Advantage Enrollment Projection and 2023 EPS","Humana Inc. expects individual Medicare Advantage enrollment growth of approximately 100,000 members for 2024, reflecting a 1.8 percent increase over 2023. The company's cautious pricing strategy resulted in lower new member sales and higher attrition than expected during the annual election period (AEP). Medical cost trends, particularly higher inpatient and non-inpatient utilization, led to a higher-than-expected full-year 2023 Adjusted Insurance segment benefit ratio of approximately 88.0 percent. As a result, Humana revised its full-year 2023 GAAP EPS to approximately $20.00 and Adjusted EPS to approximately $26.09. The company is assessing the impact of these trends on its 2024 outlook.","2025-08-21 23:53:02",[],null,1789889742012]