[{"data":1,"prerenderedAt":6080},["ShallowReactive",2],{"company-overview-UAL":3},{"company_profile":4,"ohlc":24,"spy":3913,"trading_signals":5189,"company_actions":5308,"filings_8k":5745,"report_history":6079,"insider_summary":6079,"filings_summary":6079,"financials_summary":6079,"institutional_summary":6079,"seo_links":6079},{"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},"UAL","United Airlines Holdings, Inc.","NASDAQ","XNGS","Industrials","Airlines",117500,"https://www.united.com","United Airlines Holdings, Inc. is an airline holding company that primarily provides scheduled passenger and cargo air transportation through its main operating subsidiary, United Airlines. The company serves domestic and international routes across North America, Europe, Asia, Latin America, Africa, the Middle East, and the Pacific, connecting leisure and business travelers as well as freight customers. Its operations also include ancillary aviation services such as ground handling, maintenance support, catering, fuel-related activities, and frequent flyer program redemptions. United Airlines Holdings plays a central role in the global aviation market by operating a broad hub-and-spoke network that links major cities and regional markets, supporting both consumer travel and commercial logistics. Headquartered in Chicago, Illinois, United Airlines Holdings, Inc. focuses on comprehensive air transportation services for passengers and cargo clients across a wide geographic footprint.","Common Stock","Mr. J. Scott Kirby","233 South Wacker Drive","Chicago",60606,"IL","United States","872 825 4000","2026-09-12 00:00:00","True",[25,31,37,43,48,54,60,66,72,78,84,90,96,101,106,112,118,124,130,136,141,146,151,157,163,169,175,181,187,193,199,205,211,217,222,228,233,239,245,251,257,263,269,275,281,287,293,298,304,310,316,322,328,333,339,345,351,357,363,369,374,380,384,390,394,400,406,412,417,423,429,435,441,447,453,459,464,470,476,481,485,491,497,503,509,515,521,527,533,539,545,551,557,563,569,575,581,586,591,597,603,608,614,619,624,630,636,642,648,654,659,665,669,674,680,686,690,695,701,707,713,718,723,729,735,739,745,751,756,762,767,773,779,783,788,794,799,804,810,815,820,824,830,835,841,846,852,857,862,868,874,880,886,890,896,901,907,913,918,924,930,936,942,946,952,958,962,967,972,978,982,987,992,998,1004,1010,1014,1019,1023,1027,1033,1037,1043,1048,1054,1057,1062,1066,1071,1074,1079,1084,1090,1096,1101,1106,1112,1117,1122,1127,1133,1139,1145,1150,1155,1161,1166,1172,1178,1183,1188,1193,1199,1203,1208,1212,1216,1220,1226,1230,1235,1240,1246,1252,1256,1262,1268,1274,1279,1285,1291,1296,1302,1307,1312,1318,1323,1328,1332,1336,1341,1346,1350,1356,1361,1366,1371,1377,1382,1387,1392,1395,1401,1405,1409,1415,1419,1425,1430,1434,1440,1446,1451,1457,1462,1465,1469,1475,1479,1485,1491,1496,1500,1506,1512,1518,1520,1524,1530,1534,1539,1545,1551,1557,1563,1569,1575,1579,1584,1588,1592,1596,1600,1605,1609,1613,1618,1624,1630,1634,1639,1645,1651,1657,1663,1669,1675,1681,1687,1693,1699,1704,1710,1716,1722,1728,1734,1740,1746,1752,1758,1764,1770,1776,1782,1788,1794,1800,1806,1811,1816,1822,1828,1834,1840,1846,1852,1858,1864,1870,1875,1880,1885,1889,1894,1899,1905,1910,1916,1922,1928,1934,1940,1946,1952,1958,1964,1969,1975,1980,1985,1990,1996,2002,2008,2014,2020,2026,2031,2036,2040,2045,2051,2053,2059,2064,2070,2076,2082,2087,2093,2098,2103,2109,2114,2118,2124,2130,2136,2142,2147,2153,2157,2162,2167,2171,2177,2180,2184,2190,2193,2198,2203,2206,2210,2215,2221,2224,2230,2234,2239,2244,2248,2254,2259,2262,2267,2273,2278,2284,2287,2291,2296,2301,2307,2312,2318,2322,2327,2330,2333,2337,2343,2349,2353,2358,2361,2364,2369,2373,2378,2383,2387,2389,2394,2397,2401,2406,2410,2416,2420,2424,2426,2430,2433,2439,2443,2447,2451,2456,2461,2465,2469,2472,2478,2483,2488,2491,2496,2501,2506,2511,2516,2521,2526,2532,2538,2543,2549,2552,2556,2561,2567,2573,2579,2585,2591,2597,2603,2609,2615,2621,2627,2633,2638,2643,2649,2654,2660,2666,2671,2677,2682,2687,2692,2698,2704,2710,2715,2721,2727,2733,2738,2744,2750,2755,2761,2767,2773,2779,2785,2791,2797,2803,2808,2814,2820,2826,2831,2837,2842,2847,2853,2859,2864,2870,2876,2882,2888,2891,2897,2902,2908,2914,2920,2925,2930,2935,2941,2947,2952,2957,2963,2969,2974,2980,2986,2991,2997,3002,3008,3013,3019,3024,3030,3036,3042,3048,3053,3059,3065,3070,3076,3081,3087,3091,3096,3102,3107,3113,3118,3123,3129,3135,3139,3145,3151,3157,3163,3168,3174,3179,3183,3187,3192,3196,3200,3205,3209,3213,3219,3224,3228,3233,3239,3245,3249,3255,3261,3267,3273,3279,3285,3289,3294,3300,3306,3309,3315,3320,3326,3330,3335,3338,3343,3348,3353,3359,3364,3370,3374,3378,3382,3386,3391,3395,3399,3405,3409,3414,3420,3426,3432,3436,3441,3446,3451,3454,3459,3464,3467,3472,3476,3481,3485,3489,3494,3498,3503,3508,3513,3518,3521,3524,3528,3533,3537,3541,3546,3552,3555,3560,3566,3570,3573,3577,3581,3585,3589,3594,3600,3604,3609,3614,3619,3621,3624,3626,3629,3633,3636,3640,3644,3647,3651,3653,3657,3660,3664,3669,3673,3677,3681,3687,3693,3697,3701,3705,3710,3715,3720,3725,3730,3734,3740,3746,3750,3756,3761,3766,3772,3778,3784,3789,3795,3801,3807,3812,3816,3821,3826,3832,3838,3842,3846,3851,3854,3859,3863,3868,3873,3876,3880,3885,3887,3891,3895,3897,3902,3906,3909],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",107.71,109.38,107.07,108.71,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",109.4,109.8,107.34,107.64,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",108.3,109.78,104.59,106.3,{"symbol":5,"time":44,"open":45,"high":45,"low":46,"close":47},"2026-09-15",109.58,105.18,106.92,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",106.11,109.85,106.08,108.96,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",108.55,110.77,108.36,109.82,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",105.49,107.89,104.64,106.49,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",106.66,107.91,105.77,107.12,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",109.9,110.49,108.06,108.24,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",109.14,111.58,108.95,111.38,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",109,109.6,107.03,108.66,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",106.8,109.87,106.25,108.35,{"symbol":5,"time":97,"open":98,"high":27,"low":99,"close":100},"2026-09-01",106.79,104.15,104.63,{"symbol":5,"time":102,"open":103,"high":86,"low":104,"close":105},"2026-08-31",108.87,107.42,107.99,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",113.24,113.98,110.21,110.6,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",114.25,114.84,112.27,112.39,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",118.44,119.73,114.7,114.83,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",116.6,117.56,113.81,117.41,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",115.06,116.11,112.65,113.57,{"symbol":5,"time":137,"open":138,"high":138,"low":139,"close":140},"2026-08-21",114.5,112.4,113.17,{"symbol":5,"time":142,"open":143,"high":143,"low":144,"close":145},"2026-08-20",114.17,110.96,111.71,{"symbol":5,"time":147,"open":148,"high":148,"low":149,"close":150},"2026-08-19",119.81,115.69,115.78,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-18",120.82,121.21,118.61,118.72,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-17",124.96,125.15,122.08,122.26,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-14",125.9,127.05,124.57,125.34,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-13",128,128.5,125.91,126.35,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-12",127.36,127.8,124.19,125.12,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-11",125,127.04,123.92,126.31,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-10",128.33,128.47,123.64,123.76,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-07",130.04,130.33,127.67,129.56,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-06",131.75,132.88,128.91,129.12,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-05",133.4,135.37,132.56,132.76,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-04",132.17,133.88,130.38,132.62,{"symbol":5,"time":218,"open":168,"high":219,"low":220,"close":221},"2026-08-03",130.18,125.3,128.39,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-31",123.56,123.93,121,121.33,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":224},"2026-07-30",121.85,124.27,120.26,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-29",120.08,123.65,119.2,119.42,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-28",120.78,124.68,119.44,123.77,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-27",122,123.68,118.6,120.57,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-24",116.38,121.63,115.87,118.27,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-23",112.19,115.52,111.62,115.35,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-22",115.74,118.7,115.13,117.26,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-21",119.27,119.64,117.27,117.7,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-20",117.12,118.99,115.81,117.52,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-17",115.6,118.59,114.04,115.41,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-16",116.64,122.12,116.05,118.81,{"symbol":5,"time":294,"open":295,"high":296,"low":237,"close":297},"2026-07-15",121.52,122.94,120.97,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-14",121.99,122.02,119.13,120.35,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-13",124.76,125.24,120.62,121.16,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-10",128.76,129.5,124,126,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-09",127.68,130.81,126.93,129.05,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":327},"2026-07-08",125.2,126.54,121.75,126.22,{"symbol":5,"time":329,"open":216,"high":330,"low":331,"close":332},"2026-07-07",133.7,127.6,128.31,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-06",134.99,138.1,132,132.5,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-07-02",137.98,138.51,132.06,133.32,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-07-01",136.12,136.65,134.12,135.13,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-30",135.8,138.77,135,135.99,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-29",135.77,137.22,134.2,135.19,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-26",134.62,137.84,134.05,136.11,{"symbol":5,"time":370,"open":371,"high":372,"low":337,"close":373},"2026-06-25",132.25,138.44,134.61,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-24",124.21,130.6,123.14,130.54,{"symbol":5,"time":381,"open":382,"high":230,"low":382,"close":383},"2026-06-23",116.77,121.55,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-06-22",118.25,119.94,117.64,118.68,{"symbol":5,"time":391,"open":292,"high":392,"low":268,"close":393},"2026-06-18",120.68,118.32,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":399},"2026-06-17",118.5,120.3,115.4,115.83,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-06-16",120.87,123.02,118.4,118.51,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-15",120.9,124.79,118.56,119.97,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":260},"2026-06-12",114.01,116.51,111.83,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-11",101.95,112.81,101.77,112.61,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-10",106.64,106.86,102.3,102.78,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-09",107.82,111,104.18,109.63,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-08",104.69,106.4,103.7,105.32,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-06-05",104.68,106.38,103.5,105.73,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-06-04",106.9,107.3,104.51,104.94,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-06-03",107.43,108.15,105.07,105.14,{"symbol":5,"time":460,"open":461,"high":461,"low":462,"close":463},"2026-06-02",112.62,108.74,108.82,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-06-01",111.4,112.91,108.91,111.76,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-05-29",115.54,117.96,114.74,114.8,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":132},"2026-05-28",109.83,115.95,109.28,{"symbol":5,"time":482,"open":483,"high":484,"low":86,"close":461},"2026-05-27",109.33,114.35,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-26",103.8,106.67,103.45,105.92,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":496},"2026-05-22",100.51,101.48,99.03,99.96,{"symbol":5,"time":498,"open":499,"high":500,"low":501,"close":502},"2026-05-21",95.43,100.28,95.3,99.64,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":508},"2026-05-20",90,98.63,89.24,98.02,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":514},"2026-05-19",91.09,91.71,88.34,89.12,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-05-18",94.16,96.15,91.36,92.55,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-05-15",94.26,94.66,92.76,92.85,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-14",96.89,97.59,94.39,96.02,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-05-13",95.41,96.4,93.76,95.7,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-05-12",95.56,96.18,94.34,95.84,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-11",98.73,98.88,96.46,96.62,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-05-08",100,101.15,98.64,99.58,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-05-07",101.3,103.77,98.66,99.7,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-05-06",99.66,100.39,97.2,100.04,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-05-05",90.74,94.04,90.6,93.67,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-05-04",92,93.37,89.92,90.07,{"symbol":5,"time":582,"open":583,"high":584,"low":507,"close":585},"2026-05-01",90.19,94.98,92.52,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":505},"2026-04-30",90.02,90.92,89.37,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-04-29",89.1,89.5,87.95,88.62,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-28",90.58,91.95,88.91,90.41,{"symbol":5,"time":604,"open":525,"high":605,"low":606,"close":607},"2026-04-27",94.38,91.4,91.9,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-24",92.02,93.42,90.83,93,{"symbol":5,"time":615,"open":519,"high":616,"low":617,"close":618},"2026-04-23",93.5,88.61,91.25,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":512},"2026-04-22",96.01,96.2,90.21,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-04-21",98.42,100.8,96.14,97.13,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-20",99.98,102.27,98.44,98.91,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-04-17",102.88,105.98,100.91,101.8,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-16",94.51,96.57,93.31,95.03,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-15",96.39,96.97,93.79,94.27,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":567},"2026-04-14",96.63,99.74,95.25,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-04-13",94.57,95.6,93.2,95.2,{"symbol":5,"time":666,"open":667,"high":668,"low":538,"close":536},"2026-04-10",98.3,98.38,{"symbol":5,"time":670,"open":671,"high":506,"low":672,"close":673},"2026-04-09",95.26,93.96,97.67,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-08",99.45,102.5,96.03,96.3,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-04-07",89.09,90.1,86.65,89.29,{"symbol":5,"time":687,"open":577,"high":613,"low":688,"close":689},"2026-04-06",89.99,90.97,{"symbol":5,"time":691,"open":505,"high":692,"low":693,"close":694},"2026-04-02",94,88.17,92.21,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-04-01",93.61,96.56,93.16,95.08,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-03-31",86.83,92.51,86.56,92.07,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-03-30",88.14,89.15,84.64,85.21,{"symbol":5,"time":714,"open":715,"high":694,"low":716,"close":717},"2026-03-27",91.3,87.58,88.44,{"symbol":5,"time":719,"open":720,"high":721,"low":720,"close":722},"2026-03-26",91,94.71,92.69,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-25",96.38,97.96,92.8,92.95,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-24",91.47,94.96,90.8,93.56,{"symbol":5,"time":736,"open":544,"high":737,"low":738,"close":672},"2026-03-23",96.6,92.82,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-03-20",93.39,94.08,88.41,89.95,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2026-03-19",90.66,94.91,89.61,94.15,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":704},"2026-03-18",92.4,95.22,91.53,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-17",93.65,94.55,91.58,93.19,{"symbol":5,"time":763,"open":693,"high":764,"low":765,"close":766},"2026-03-16",90.61,87.97,90.28,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-13",87.26,87.94,85.98,86.6,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-12",87.96,88.38,86.15,86.53,{"symbol":5,"time":780,"open":720,"high":781,"low":743,"close":782},"2026-03-11",92.36,90.68,{"symbol":5,"time":784,"open":758,"high":785,"low":786,"close":787},"2026-03-10",96.58,90.25,91.1,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-03-09",89.08,94.76,84.7,94.52,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":706},"2026-03-06",92.05,92.93,90.39,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":499},"2026-03-05",98,98.69,92.37,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-03-04",104.4,105.72,100.06,100.48,{"symbol":5,"time":811,"open":812,"high":46,"low":813,"close":814},"2026-03-03",99.33,97.08,102.54,{"symbol":5,"time":816,"open":553,"high":817,"low":818,"close":819},"2026-03-02",103.9,98.22,103.21,{"symbol":5,"time":821,"open":822,"high":822,"low":823,"close":42},"2026-02-27",111.96,105.36,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2026-02-26",114.89,117.6,114.03,116.43,{"symbol":5,"time":831,"open":832,"high":832,"low":833,"close":834},"2026-02-25",114.27,110.83,112.87,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-02-24",107.17,114.22,106.76,112.59,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":837},"2026-02-23",111.3,113.5,106.7,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-02-20",109.54,113.53,108.75,113.03,{"symbol":5,"time":853,"open":854,"high":855,"low":87,"close":856},"2026-02-19",115.25,115.49,110.05,{"symbol":5,"time":858,"open":432,"high":859,"low":860,"close":861},"2026-02-18",118.36,108.31,116.93,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-17",109.53,114.94,109.27,114.02,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-13",110.3,111.74,107.32,109.29,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-12",114.93,115.96,106.32,109.3,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-11",117.5,118.94,112.41,113.94,{"symbol":5,"time":887,"open":888,"high":156,"low":888,"close":889},"2026-02-10",115.71,116.36,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-02-09",115.46,116.61,114.46,116.2,{"symbol":5,"time":897,"open":898,"high":899,"low":898,"close":900},"2026-02-06",107.27,116.49,115.91,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-05",108.2,109.24,105.51,106.09,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-04",112.11,112.63,105.81,109.48,{"symbol":5,"time":914,"open":86,"high":915,"low":916,"close":917},"2026-02-03",113,108.72,110.86,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-02-02",104.2,108.32,103.99,107.35,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":929},"2026-01-30",103.41,104.47,100.66,102.32,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-01-29",104.8,105,101.31,103.94,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-01-28",104.45,106.69,104.3,104.91,{"symbol":5,"time":943,"open":904,"high":944,"low":935,"close":945},"2026-01-27",109.43,104.04,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-26",106.93,108.12,106.07,107.76,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-23",109.5,109.94,107.54,107.74,{"symbol":5,"time":959,"open":915,"high":960,"low":856,"close":961},"2026-01-22",115.08,110.4,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":144},"2026-01-21",111.95,114.55,109.23,{"symbol":5,"time":968,"open":969,"high":970,"low":951,"close":971},"2026-01-20",110.33,112.2,108.57,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":977},"2026-01-16",116.02,116.3,113.42,113.49,{"symbol":5,"time":979,"open":980,"high":981,"low":469,"close":974},"2026-01-15",112.06,116.06,{"symbol":5,"time":983,"open":915,"high":984,"low":985,"close":986},"2026-01-14",114.9,109.72,110.75,{"symbol":5,"time":988,"open":989,"high":990,"low":915,"close":991},"2026-01-13",114,117.08,114.41,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2026-01-12",115.5,116.29,114.15,115.29,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2026-01-09",117,118.65,114.37,117.32,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2026-01-08",116.37,117.44,115.07,115.47,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":889,"close":126},"2026-01-07",118.3,119.21,{"symbol":5,"time":1015,"open":1016,"high":266,"low":1017,"close":1018},"2026-01-06",114.95,114.1,117.53,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":884,"close":826},"2026-01-05",112.74,116.34,{"symbol":5,"time":1024,"open":1025,"high":135,"low":144,"close":1026},"2026-01-02",112.6,113.01,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2025-12-31",111.42,112.13,110.82,111.82,{"symbol":5,"time":1034,"open":1035,"high":884,"low":432,"close":1036},"2025-12-30",111.59,111.52,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2025-12-29",113.27,113.99,110.69,111.45,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":285},"2025-12-26",114.63,114.85,113.59,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1052,"close":1053},"2025-12-24",113.32,115.15,112.75,114.81,{"symbol":5,"time":1055,"open":1056,"high":479,"low":134,"close":849},"2025-12-23",115.11,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":974},"2025-12-22",114.3,116.32,114.06,{"symbol":5,"time":1063,"open":851,"high":1064,"low":1065,"close":1040},"2025-12-19",114.18,112.03,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":81,"close":1070},"2025-12-18",112.15,114.32,112.85,{"symbol":5,"time":1072,"open":915,"high":123,"low":51,"close":1073},"2025-12-17",110.27,{"symbol":5,"time":1075,"open":1076,"high":834,"low":1077,"close":1078},"2025-12-16",108,107.72,112.48,{"symbol":5,"time":1080,"open":47,"high":1081,"low":1082,"close":1083},"2025-12-15",108.64,106.28,107.7,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-12-12",108.69,109.62,106.63,106.84,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-11",107.85,109.2,106.52,108.39,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":957},"2025-12-10",105.87,108.19,104.95,{"symbol":5,"time":1102,"open":1103,"high":455,"low":1104,"close":1105},"2025-12-09",104.26,103.68,105.7,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-12-08",105.33,105.37,103.66,104.5,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1100},"2025-12-05",104.35,105.63,103.04,{"symbol":5,"time":1118,"open":916,"high":1119,"low":1120,"close":1121},"2025-12-04",109.12,104.44,104.73,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":443,"close":1126},"2025-12-03",104.88,109.66,108.48,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-12-02",101.5,105.46,100.84,104.38,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2025-12-01",100.29,103.22,100.02,101.12,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-11-28",101.81,103.19,101.6,101.96,{"symbol":5,"time":1146,"open":502,"high":1147,"low":1148,"close":1149},"2025-11-26",103.2,98.96,101.59,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":635},"2025-11-25",96.19,99.88,95.94,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-11-24",93.23,95.97,92.84,95.62,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":744,"close":1165},"2025-11-21",90.84,95.37,92.2,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-11-20",93.25,94.45,89.82,90.05,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2025-11-19",93.02,93.64,90.87,91.33,{"symbol":5,"time":1179,"open":1180,"high":526,"low":1181,"close":1182},"2025-11-18",89,88.96,91.92,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":744},"2025-11-17",94.69,94.89,88.55,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":647},"2025-11-14",95,96.34,94.24,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1197,"close":1198},"2025-11-13",98.9,101.34,96.61,97.17,{"symbol":5,"time":1200,"open":541,"high":1201,"low":535,"close":1202},"2025-11-12",100.24,99.97,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":734,"close":1207},"2025-11-11",95.82,97,94.95,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":535,"close":628},"2025-11-10",99.2,100.62,{"symbol":5,"time":1213,"open":646,"high":1135,"low":1214,"close":1215},"2025-11-07",92.5,97.43,{"symbol":5,"time":1217,"open":1218,"high":656,"low":672,"close":1219},"2025-11-06",95.35,95.72,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-11-05",92.28,98.05,91.49,96.65,{"symbol":5,"time":1227,"open":1192,"high":524,"low":1228,"close":1229},"2025-11-04",90.57,90.77,{"symbol":5,"time":1231,"open":692,"high":1232,"low":1233,"close":1234},"2025-11-03",96.96,93.13,96.11,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":572},"2025-10-31",93.49,94.8,92.91,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-10-30",94.93,95.76,92.34,93.38,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-10-29",95.21,97.57,94.5,95.93,{"symbol":5,"time":1253,"open":1254,"high":1254,"low":1250,"close":1255},"2025-10-28",98.7,94.94,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-10-27",100.5,100.7,98.25,98.8,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-10-24",97.09,99.91,96.69,99.31,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-10-23",96.75,97.1,93.33,95.68,{"symbol":5,"time":1275,"open":1276,"high":640,"low":1277,"close":1278},"2025-10-22",100.1,96.16,96.27,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-10-21",100.88,101.67,99.42,100.11,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1290},"2025-10-20",99.32,103.05,98.24,101.29,{"symbol":5,"time":1292,"open":668,"high":1293,"low":1294,"close":1295},"2025-10-17",100.09,97.6,99.14,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-10-16",102.94,106.45,94.05,98.19,{"symbol":5,"time":1303,"open":935,"high":1304,"low":1305,"close":1306},"2025-10-15",104.53,102.73,104.05,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":567,"close":1311},"2025-10-14",97.5,103.85,103.15,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-13",98.31,100.9,97.77,99.25,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":650,"close":1322},"2025-10-10",101.72,103.87,96.67,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1196},"2025-10-09",103.61,106.2,99.52,{"symbol":5,"time":1329,"open":651,"high":1330,"low":1154,"close":1331},"2025-10-08",98.74,98.09,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":664,"close":1225},"2025-10-07",97.4,97.73,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":759,"close":1340},"2025-10-06",96,97.29,97.07,{"symbol":5,"time":1342,"open":1343,"high":1158,"low":1344,"close":1345},"2025-10-03",95.4,94.17,95.33,{"symbol":5,"time":1347,"open":1175,"high":1343,"low":1348,"close":1349},"2025-10-02",92.9,94.83,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1355},"2025-10-01",95.99,96.51,93.06,93.15,{"symbol":5,"time":1357,"open":555,"high":1358,"low":1359,"close":1360},"2025-09-30",99.19,94.81,96.5,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":555},"2025-09-29",99.89,100.22,96.35,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1316,"close":1370},"2025-09-26",100.34,101.05,97.91,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-09-25",99.85,100.77,98.57,99.15,{"symbol":5,"time":1378,"open":1379,"high":1379,"low":1380,"close":1381},"2025-09-24",104.71,100.92,101.39,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":922,"close":1386},"2025-09-23",104.24,106.5,104.13,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":433},"2025-09-22",105.88,105.96,101.25,{"symbol":5,"time":1393,"open":807,"high":845,"low":1310,"close":1394},"2025-09-19",106.31,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1400},"2025-09-18",106.48,107.2,105.02,105.38,{"symbol":5,"time":1402,"open":1403,"high":456,"low":1404,"close":905},"2025-09-17",104.58,104.19,{"symbol":5,"time":1406,"open":1111,"high":1407,"low":1408,"close":920},"2025-09-16",105.24,102.1,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1413,"close":1414},"2025-09-15",106.65,106.82,103.31,104.55,{"symbol":5,"time":1416,"open":82,"high":1417,"low":1385,"close":1418},"2025-09-12",109.57,106.58,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-09-11",108.94,110.66,105.06,109.36,{"symbol":5,"time":1426,"open":639,"high":1427,"low":1428,"close":1429},"2025-09-10",108.14,105.31,107.51,{"symbol":5,"time":1431,"open":104,"high":69,"low":1432,"close":1433},"2025-09-09",103.97,105.65,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1439},"2025-09-08",107.48,109.44,106.21,107.77,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1444,"close":1445},"2025-09-05",106.44,107.61,105.29,106.59,{"symbol":5,"time":1447,"open":1448,"high":879,"low":1449,"close":1450},"2025-09-04",106.1,105.41,106.05,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-09-03",105.1,109.69,104.93,106.16,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":443},"2025-09-02",102.99,104.77,101.75,{"symbol":5,"time":1463,"open":933,"high":1464,"low":1306,"close":933},"2025-08-29",105.85,{"symbol":5,"time":1466,"open":1455,"high":1082,"low":1467,"close":1468},"2025-08-28",103.37,105.08,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-08-27",104,105.3,103.16,104.21,{"symbol":5,"time":1476,"open":677,"high":1477,"low":1478,"close":1386},"2025-08-26",104.36,102.28,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-08-25",102,103.11,101.66,102.34,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-08-22",97.61,103.29,97.52,102.98,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1225,"close":1495},"2025-08-21",99.35,99.43,97.19,{"symbol":5,"time":1497,"open":1258,"high":1320,"low":1498,"close":1499},"2025-08-20",98.23,99.84,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1505},"2025-08-19",102.43,103.55,101.4,102.19,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},"2025-08-18",100.25,102.76,99.67,102.37,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-08-15",99.77,101.47,99.34,100.93,{"symbol":5,"time":1519,"open":508,"high":812,"low":1489,"close":1295},"2025-08-14",{"symbol":5,"time":1521,"open":1522,"high":808,"low":1198,"close":1523},"2025-08-13",98.67,99.79,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-08-12",91.99,98.85,91.84,98.47,{"symbol":5,"time":1531,"open":1532,"high":787,"low":710,"close":1533},"2025-08-11",89.49,89.33,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1538,"close":685},"2025-08-08",88.19,90.43,87.07,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1544},"2025-08-07",89.16,89.2,86.98,87.98,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":1550},"2025-08-06",87.75,89.3,87.51,88.87,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1555,"close":1556},"2025-08-05",87.45,87.85,85.88,87.66,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-08-04",85.31,87.14,84.93,87.01,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1567,"close":1568},"2025-08-01",85.43,85.7,82.42,84.57,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1574},"2025-07-31",90.51,90.93,88.02,88.31,{"symbol":5,"time":1576,"open":589,"high":1577,"low":593,"close":1578},"2025-07-30",91.38,90.24,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":766,"close":1583},"2025-07-29",92.81,93.44,90.65,{"symbol":5,"time":1585,"open":519,"high":1586,"low":573,"close":1587},"2025-07-28",93.08,92.43,{"symbol":5,"time":1589,"open":594,"high":1590,"low":593,"close":1591},"2025-07-25",91.59,91.11,{"symbol":5,"time":1593,"open":1594,"high":526,"low":595,"close":1595},"2025-07-24",88.84,89.73,{"symbol":5,"time":1597,"open":618,"high":1598,"low":1599,"close":1537},"2025-07-23",91.88,90.3,{"symbol":5,"time":1601,"open":1602,"high":1602,"low":1603,"close":1604},"2025-07-22",92.25,89.36,90.78,{"symbol":5,"time":1606,"open":520,"high":797,"low":1607,"close":1608},"2025-07-21",91.07,92.35,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1595,"close":1602},"2025-07-18",91.61,92.78,{"symbol":5,"time":1614,"open":1615,"high":661,"low":1616,"close":1617},"2025-07-17",91.89,89.05,91.22,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-07-16",87.77,88.67,85.81,88.47,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-07-15",89.13,89.65,86.37,86.38,{"symbol":5,"time":1631,"open":1547,"high":1616,"low":1632,"close":1633},"2025-07-14",86.52,88.94,{"symbol":5,"time":1635,"open":1636,"high":1636,"low":1637,"close":1638},"2025-07-11",90.99,87.16,87.69,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2025-07-10",87.33,93.72,84.89,91.67,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-07-09",82.43,83.14,79.86,80.18,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-07-08",82,83.49,80.96,81.21,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-07-07",81.88,83.91,80.08,81.11,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-07-03",81.72,83.64,81.5,82.36,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-07-02",80.26,81.25,78.33,81.01,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-07-01",79.29,80.94,78.82,80.05,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-06-30",79.72,80.07,79.01,79.63,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-06-27",77.87,79.75,77.36,79.18,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-06-26",77.35,78.47,76.92,77.55,{"symbol":5,"time":1700,"open":1701,"high":1701,"low":1702,"close":1703},"2025-06-25",79.4,76.17,76.73,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1708,"close":1709},"2025-06-24",79.7,80.78,77.94,79.02,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":1715},"2025-06-23",73.5,77.34,71.55,76.97,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-06-20",74.39,75.21,73.71,74.27,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1727},"2025-06-18",73.45,76.05,73.35,74.3,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1733},"2025-06-17",77.01,77.25,73.05,73.67,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-06-16",75.46,78.87,74.75,78.52,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-06-13",73.18,76.16,72.52,74,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2025-06-12",77.16,77.74,75.63,77.43,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1756,"close":1757},"2025-06-11",83.5,83.87,77.72,78.63,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1763},"2025-06-10",83.26,84.19,82.13,83.2,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1769},"2025-06-09",85.13,85.8,83.43,83.47,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1775},"2025-06-06",82.15,84.35,81.7,84.23,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1781},"2025-06-05",81.17,82.58,79.58,80.35,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-06-04",81.07,82.49,80.31,81.62,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-06-03",81.3,81.92,80.38,81.08,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-06-02",78.93,81.4,77.49,81.23,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-05-30",77.61,80.06,77.11,79.44,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1730,"close":1810},"2025-05-29",79.04,80.76,78.57,{"symbol":5,"time":1812,"open":1689,"high":1813,"low":1814,"close":1815},"2025-05-28",78.41,77.04,77.5,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1821},"2025-05-27",76.02,79.49,75.9,78.18,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1827},"2025-05-23",73.83,75.42,73.77,74.65,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1833},"2025-05-22",73.11,76.44,72.97,76,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1838,"close":1839},"2025-05-21",75.05,75.1,72.9,73.33,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":1845},"2025-05-20",78.43,78.72,75.54,76.33,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1850,"close":1851},"2025-05-19",77.91,79.64,76.7,78.62,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1857},"2025-05-16",76.75,78.6,75.66,77.93,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1863},"2025-05-15",78.94,79.09,76.14,76.54,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1869},"2025-05-14",82.64,84.18,78.95,78.99,{"symbol":5,"time":1871,"open":1872,"high":1769,"low":1873,"close":1874},"2025-05-13",79.25,78.25,82.6,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1851},"2025-05-12",82.83,84.85,78.29,{"symbol":5,"time":1881,"open":1661,"high":1882,"low":1883,"close":1884},"2025-05-09",80.67,76.48,77.27,{"symbol":5,"time":1886,"open":1715,"high":1882,"low":1887,"close":1888},"2025-05-08",75.84,79.41,{"symbol":5,"time":1890,"open":1891,"high":1863,"low":1892,"close":1893},"2025-05-07",74.24,74.1,75.35,{"symbol":5,"time":1895,"open":1838,"high":1896,"low":1897,"close":1898},"2025-05-06",75.06,72.82,73.52,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-05-05",73.48,77.59,73.42,74.86,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1907,"close":1909},"2025-05-02",71.24,75.31,74.07,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1915},"2025-05-01",69.85,70.53,68.88,69.16,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1920,"close":1921},"2025-04-30",66.44,69.15,65.66,68.82,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1927},"2025-04-29",68.46,69.9,67.82,68.93,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1933},"2025-04-28",68.68,70.57,68.28,68.84,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1939},"2025-04-25",68.32,69.53,67.54,68.2,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1945},"2025-04-24",66.66,69.48,65.85,69.05,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1951},"2025-04-23",71.47,73.44,67.88,68.03,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1957},"2025-04-22",66.47,67.32,65.26,66.97,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1963},"2025-04-21",65.09,65.6,63.23,65.3,{"symbol":5,"time":1965,"open":1966,"high":1932,"low":1967,"close":1968},"2025-04-17",66.95,64.75,66.3,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1974},"2025-04-16",69.64,70.74,65.33,66.99,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1977,"close":1979},"2025-04-15",65.65,68.25,67,{"symbol":5,"time":1981,"open":1982,"high":1938,"low":1983,"close":1984},"2025-04-14",67.47,64.28,65.69,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1961},"2025-04-11",62.77,65.86,61.52,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1994,"close":1995},"2025-04-10",67.13,67.71,61.02,62.75,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":2001},"2025-04-09",56.24,72.47,56,70.83,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-04-08",61.83,62.28,55.18,56.15,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":2013},"2025-04-07",54.91,63,53.36,58.77,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":2019},"2025-04-04",55.89,58.87,52,57.67,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-04-03",65.43,65.64,60.03,60.23,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2028,"close":2030},"2025-04-02",66.16,71.43,71.37,{"symbol":5,"time":2032,"open":2033,"high":2034,"low":2035,"close":1939},"2025-04-01",67.45,68.33,64.69,{"symbol":5,"time":2037,"open":1957,"high":2038,"low":2039,"close":1945},"2025-03-31",69.72,64.11,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":1971,"close":2044},"2025-03-28",73.43,73.57,70.23,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-03-27",77.2,77.41,73.25,73.53,{"symbol":5,"time":2052,"open":1861,"high":1680,"low":1715,"close":1689},"2025-03-26",{"symbol":5,"time":2054,"open":2055,"high":2056,"low":2057,"close":2058},"2025-03-25",81,82.54,78.79,78.9,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":2061,"close":2063},"2025-03-24",76.65,80.34,80.22,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-03-21",72.79,75.45,71.56,74.87,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2025-03-20",73.29,74.58,72.75,74.04,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2025-03-19",71.34,75.91,71.11,74.43,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":2086,"close":2078},"2025-03-18",73,73.6,70.62,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2025-03-17",73.56,74.76,72.8,73.92,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2097,"close":1733},"2025-03-14",71.07,74.28,69.86,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":1925},"2025-03-13",73.15,73.31,67.7,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-03-12",76.8,78.36,70.51,72.46,{"symbol":5,"time":2110,"open":1780,"high":2111,"low":2112,"close":2113},"2025-03-11",80.25,72.85,76.06,{"symbol":5,"time":2115,"open":2116,"high":2116,"low":2067,"close":2117},"2025-03-10",80.17,77.62,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2025-03-07",84.51,85,78.08,82.88,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2129},"2025-03-06",89.28,91.12,85.74,86.27,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":2134,"close":2135},"2025-03-05",87.03,91.76,86.1,91.27,{"symbol":5,"time":2137,"open":2138,"high":2139,"low":2140,"close":2141},"2025-03-04",88.49,88.98,83.67,86.21,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":2146,"close":1644},"2025-03-03",93.84,96.44,90.13,{"symbol":5,"time":2148,"open":2149,"high":2150,"low":2151,"close":2152},"2025-02-28",92.73,94.85,92.19,93.81,{"symbol":5,"time":2154,"open":1206,"high":2155,"low":760,"close":2156},"2025-02-27",97.8,92.17,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":1334},"2025-02-26",98.41,99.99,96.92,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2166,"close":785},"2025-02-25",97.95,98.32,93.75,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":1186,"close":1316},"2025-02-24",98.34,99.05,{"symbol":5,"time":2172,"open":2173,"high":2174,"low":2175,"close":2176},"2025-02-21",103,103.88,95.36,95.89,{"symbol":5,"time":2178,"open":1115,"high":1385,"low":1137,"close":2179},"2025-02-20",102.49,{"symbol":5,"time":2181,"open":2182,"high":463,"low":1511,"close":2183},"2025-02-19",102.53,106.51,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2188,"close":2189},"2025-02-18",104.16,106.46,102.71,103.25,{"symbol":5,"time":2191,"open":494,"high":41,"low":2192,"close":1103},"2025-02-14",100.58,{"symbol":5,"time":2194,"open":1103,"high":2195,"low":2196,"close":2197},"2025-02-13",105.2,95.98,100.89,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":433},"2025-02-12",103.71,106.81,103.32,{"symbol":5,"time":2204,"open":2205,"high":2205,"low":1408,"close":1413},"2025-02-11",105.75,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":1455,"close":52},"2025-02-10",109.1,109.11,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":86},"2025-02-07",109.56,110.07,108.4,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2025-02-06",108.85,110.25,108.18,109.15,{"symbol":5,"time":2222,"open":1095,"high":2208,"low":2223,"close":431},"2025-02-05",106.54,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":2228,"close":2229},"2025-02-04",106.62,108.9,104.43,108.67,{"symbol":5,"time":2231,"open":1144,"high":42,"low":2232,"close":2233},"2025-02-03",101.32,104.83,{"symbol":5,"time":2235,"open":434,"high":2236,"low":2237,"close":2238},"2025-01-31",110.32,104.86,105.84,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":33},"2025-01-30",107.1,109.77,106.53,{"symbol":5,"time":2245,"open":29,"high":2246,"low":1094,"close":2247},"2025-01-29",108.86,108.26,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2252,"close":2253},"2025-01-28",105.83,106.72,104.33,106.34,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":1481,"close":2258},"2025-01-27",102.64,107.95,106.74,{"symbol":5,"time":2260,"open":2261,"high":2257,"low":633,"close":933},"2025-01-24",102.81,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2173},"2025-01-23",108.8,109.21,102.86,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2271,"close":2272},"2025-01-22",115.85,116,107,107.97,{"symbol":5,"time":2274,"open":879,"high":2275,"low":2276,"close":2277},"2025-01-21",110.8,108.13,110.52,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2025-01-17",107.02,108.47,106,107.38,{"symbol":5,"time":2285,"open":2286,"high":845,"low":1132,"close":50},"2025-01-16",105.4,{"symbol":5,"time":2288,"open":2220,"high":2289,"low":932,"close":2290},"2025-01-15",110.15,104.96,{"symbol":5,"time":2292,"open":2293,"high":1427,"low":2294,"close":2295},"2025-01-14",107.29,105.6,107.67,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2300,"close":1379},"2025-01-13",104.48,105.13,102.18,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":2306},"2025-01-10",109.47,110.92,105.8,107.11,{"symbol":5,"time":2308,"open":2309,"high":817,"low":2310,"close":2311},"2025-01-08",100.01,99.4,103.72,{"symbol":5,"time":2313,"open":2314,"high":2315,"low":2316,"close":2317},"2025-01-07",99,101.71,98.14,101.21,{"symbol":5,"time":2319,"open":2320,"high":559,"low":2321,"close":1375},"2025-01-06",96.95,96.37,{"symbol":5,"time":2323,"open":1343,"high":2324,"low":2325,"close":2326},"2025-01-03",95.73,91.78,95.67,{"symbol":5,"time":2328,"open":1339,"high":2329,"low":1169,"close":499},"2025-01-02",97.92,{"symbol":5,"time":2331,"open":2332,"high":1260,"low":678,"close":1271},"2024-12-31",97.82,{"symbol":5,"time":2334,"open":1314,"high":2335,"low":501,"close":2336},"2024-12-30",98.97,98.21,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2341,"close":2342},"2024-12-27",100.44,100.55,98.18,99.65,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":2348},"2024-12-26",100.15,101.28,99.95,100.87,{"symbol":5,"time":2350,"open":1493,"high":1290,"low":2351,"close":2352},"2024-12-24",99.06,101.16,{"symbol":5,"time":2354,"open":1309,"high":2355,"low":2356,"close":2357},"2024-12-23",99.55,96.25,99.48,{"symbol":5,"time":2359,"open":793,"high":2360,"low":543,"close":1334},"2024-12-20",98.28,{"symbol":5,"time":2362,"open":2363,"high":542,"low":2149,"close":541},"2024-12-19",92.75,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2368,"close":731},"2024-12-18",95.1,97.48,90.17,{"symbol":5,"time":2370,"open":2371,"high":1345,"low":758,"close":2372},"2024-12-17",94.97,94.99,{"symbol":5,"time":2374,"open":2375,"high":1271,"low":2376,"close":2377},"2024-12-16",94.53,94.2,95.48,{"symbol":5,"time":2379,"open":2380,"high":1322,"low":2381,"close":2382},"2024-12-13",96.12,94.92,95.11,{"symbol":5,"time":2384,"open":1514,"high":2385,"low":2386,"close":1158},"2024-12-12",100.18,95.87,{"symbol":5,"time":2388,"open":1495,"high":1508,"low":1495,"close":1148},"2024-12-11",{"symbol":5,"time":2390,"open":2391,"high":1283,"low":2392,"close":2393},"2024-12-10",97.58,95.29,96.53,{"symbol":5,"time":2395,"open":1201,"high":2197,"low":2396,"close":532},"2024-12-09",95.38,{"symbol":5,"time":2398,"open":2399,"high":1471,"low":2400,"close":500},"2024-12-06",103.84,100.05,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2348,"close":2405},"2024-12-05",101.33,105.09,102.44,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2408,"close":1317},"2024-12-04",96.86,99.29,{"symbol":5,"time":2411,"open":2412,"high":2413,"low":2414,"close":2415},"2024-12-03",97.35,98.03,95.64,95.79,{"symbol":5,"time":2417,"open":1339,"high":2165,"low":2418,"close":2419},"2024-12-02",96.81,97.44,{"symbol":5,"time":2421,"open":2422,"high":1215,"low":628,"close":2423},"2024-11-29",96.36,96.83,{"symbol":5,"time":2425,"open":1353,"high":2320,"low":700,"close":1365},"2024-11-27",{"symbol":5,"time":2427,"open":2428,"high":1143,"low":2429,"close":1353},"2024-11-26",97.75,96.48,{"symbol":5,"time":2431,"open":2432,"high":801,"low":628,"close":2423},"2024-11-25",97.22,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2437,"close":2438},"2024-11-22",93.93,95.54,92.08,95.24,{"symbol":5,"time":2440,"open":1190,"high":1352,"low":2441,"close":2442},"2024-11-21",93.71,94.4,{"symbol":5,"time":2444,"open":758,"high":1190,"low":2445,"close":2446},"2024-11-20",91.24,94.63,{"symbol":5,"time":2448,"open":1550,"high":2449,"low":2450,"close":523},"2024-11-19",95.19,88.6,{"symbol":5,"time":2452,"open":2453,"high":2127,"low":2454,"close":2455},"2024-11-18",90.95,88.9,90.38,{"symbol":5,"time":2457,"open":1602,"high":2458,"low":2459,"close":2460},"2024-11-15",92.71,90.56,91.17,{"symbol":5,"time":2462,"open":2463,"high":1272,"low":573,"close":2464},"2024-11-14",90.75,91.16,{"symbol":5,"time":2466,"open":580,"high":1222,"low":2467,"close":2468},"2024-11-13",89.14,89.78,{"symbol":5,"time":2470,"open":743,"high":507,"low":2471,"close":1626},"2024-11-12",87.06,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":2476,"close":2477},"2024-11-11",87.86,89.6,87.34,89.43,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2482,"close":1549},"2024-11-08",86,87.87,85.6,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2487,"close":1565},"2024-11-07",86.58,87.84,85.36,{"symbol":5,"time":2489,"open":2121,"high":2486,"low":2490,"close":716},"2024-11-06",84.3,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2493,"close":2495},"2024-11-05",77.26,80.09,80.03,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":1731},"2024-11-04",79.87,80.29,77.14,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":2057,"close":2505},"2024-11-01",79.19,81.35,80.46,{"symbol":5,"time":2507,"open":1706,"high":2508,"low":2509,"close":2510},"2024-10-31",81.05,78.12,78.26,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2513,"close":2515},"2024-10-30",76.67,80.82,80.42,{"symbol":5,"time":2517,"open":2518,"high":2117,"low":2519,"close":2520},"2024-10-29",75.39,75.15,76.93,{"symbol":5,"time":2522,"open":2523,"high":1708,"low":2524,"close":2525},"2024-10-28",76.58,76.07,76.09,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2530,"close":2531},"2024-10-25",74.9,76.08,73.94,74.64,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2536,"close":2537},"2024-10-24",74.42,75.41,72.92,74.51,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":2542,"close":1724},"2024-10-23",73.87,74.44,72.89,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":2548},"2024-10-22",73.8,74.72,72.57,74.49,{"symbol":5,"time":2550,"open":2049,"high":2551,"low":2547,"close":1745},"2024-10-21",74.97,{"symbol":5,"time":2553,"open":2540,"high":2554,"low":1838,"close":2555},"2024-10-18",74.95,74.15,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2560,"close":1839},"2024-10-17",72,74.56,71.59,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2024-10-16",65.4,73.65,65.11,72.02,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-10-15",64.18,65.02,63.5,64.05,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-10-14",62.33,63.81,62.06,63.53,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":2584},"2024-10-11",60,61.93,59.71,61.8,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-10-10",58.43,60.64,58.39,60.26,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-10-09",60.4,61.04,59.08,59.43,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":2602},"2024-10-08",59.68,61.62,59.53,60.01,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":2607,"close":2608},"2024-10-07",59,60.38,58.54,59.18,{"symbol":5,"time":2610,"open":2611,"high":2612,"low":2613,"close":2614},"2024-10-04",57.94,59.44,57.37,59.22,{"symbol":5,"time":2616,"open":2617,"high":2618,"low":2619,"close":2620},"2024-10-03",55.6,56.21,54.93,55.62,{"symbol":5,"time":2622,"open":2623,"high":2624,"low":2625,"close":2626},"2024-10-02",55.35,56.05,54.64,55.74,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":2632},"2024-10-01",56.87,56.95,54.73,56.13,{"symbol":5,"time":2634,"open":2635,"high":2589,"low":2636,"close":2637},"2024-09-30",57.75,56.71,57.06,{"symbol":5,"time":2639,"open":2640,"high":2025,"low":2641,"close":2642},"2024-09-27",58.98,57.95,57.99,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2647,"close":2648},"2024-09-26",55.58,59.38,55.49,58.85,{"symbol":5,"time":2650,"open":2651,"high":2652,"low":2651,"close":2653},"2024-09-25",53.58,55.14,54.11,{"symbol":5,"time":2655,"open":2656,"high":2657,"low":2658,"close":2659},"2024-09-24",52.43,53.65,52.13,53.63,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2664,"close":2665},"2024-09-23",52.17,52.54,51.44,52.36,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2662},"2024-09-20",52.48,52.9,51.94,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2675,"close":2676},"2024-09-19",54.06,54.24,52.34,52.59,{"symbol":5,"time":2678,"open":2679,"high":2680,"low":2676,"close":2681},"2024-09-18",52.74,54.43,52.96,{"symbol":5,"time":2683,"open":2018,"high":2684,"low":2685,"close":2686},"2024-09-17",53.75,51.9,52.64,{"symbol":5,"time":2688,"open":2689,"high":2664,"low":2690,"close":2691},"2024-09-16",50.38,50.31,51.34,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2696,"close":2697},"2024-09-13",50.1,51.24,49.89,50.22,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2702,"close":2703},"2024-09-12",49.78,50.8,47.46,49.65,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2708,"close":2709},"2024-09-11",48.42,48.62,47.52,48.47,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2714,"close":2706},"2024-09-10",49,49.04,47.01,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2719,"close":2720},"2024-09-09",46.67,48.98,46.58,48.75,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":2725,"close":2726},"2024-09-06",44.98,46.19,44.85,46.01,{"symbol":5,"time":2728,"open":2729,"high":2730,"low":2731,"close":2732},"2024-09-05",44.6,46.51,44.57,45.12,{"symbol":5,"time":2734,"open":2735,"high":2736,"low":2735,"close":2737},"2024-09-04",43.8,44.42,44.17,{"symbol":5,"time":2739,"open":2740,"high":2741,"low":2742,"close":2743},"2024-09-03",43.63,44.15,43.52,43.87,{"symbol":5,"time":2745,"open":2746,"high":2747,"low":2748,"close":2749},"2024-08-30",43.18,44.16,42.87,44.04,{"symbol":5,"time":2751,"open":2752,"high":2753,"low":2752,"close":2754},"2024-08-29",41.63,43.24,42.64,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2024-08-28",42.05,42.18,40.96,41.33,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":2765,"close":2766},"2024-08-27",42.85,42.9,42.07,42.14,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2771,"close":2772},"2024-08-26",43.45,43.66,42.74,42.78,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":2777,"close":2778},"2024-08-23",41.74,43.35,41.58,43.32,{"symbol":5,"time":2780,"open":2781,"high":2782,"low":2783,"close":2784},"2024-08-22",42.2,42.67,41.38,41.44,{"symbol":5,"time":2786,"open":2787,"high":2788,"low":2789,"close":2790},"2024-08-21",42,42.29,41.77,41.99,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2795,"close":2796},"2024-08-20",42.32,42.41,41.53,41.76,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":2802},"2024-08-19",42.45,42.63,41.95,42.35,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2807,"close":2765},"2024-08-16",42.51,42.58,41.32,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":2812,"close":2813},"2024-08-15",41.3,43.23,41.22,42.66,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2819},"2024-08-14",41.11,41.28,40.13,40.24,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2825},"2024-08-13",40.52,41.19,40.36,40.92,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2824,"close":2830},"2024-08-12",41.01,41.29,40.42,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2835,"close":2836},"2024-08-09",41.18,41.66,40.77,41.46,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2841,"close":2833},"2024-08-08",39.12,41.35,39.11,{"symbol":5,"time":2843,"open":2844,"high":2830,"low":2845,"close":2846},"2024-08-07",39.52,38.65,38.76,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-08-06",38.35,39.74,38.05,38.8,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2858},"2024-08-05",37.14,39.26,37.02,37.88,{"symbol":5,"time":2860,"open":2795,"high":2861,"low":2862,"close":2863},"2024-08-02",41.6,39.77,40.19,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":2868,"close":2869},"2024-08-01",45.76,45.87,42.06,42.38,{"symbol":5,"time":2871,"open":2872,"high":2873,"low":2874,"close":2875},"2024-07-31",46.62,46.87,45.11,45.42,{"symbol":5,"time":2877,"open":2878,"high":2879,"low":2880,"close":2881},"2024-07-30",47.03,47.97,46.38,46.61,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2887},"2024-07-29",47.37,47.38,46.39,46.76,{"symbol":5,"time":2889,"open":2702,"high":2890,"low":2886,"close":2884},"2024-07-26",47.49,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2896},"2024-07-25",45.95,47.7,45.64,46.72,{"symbol":5,"time":2898,"open":2899,"high":2899,"low":2900,"close":2901},"2024-07-24",48.34,45.83,46.02,{"symbol":5,"time":2903,"open":2904,"high":2905,"low":2906,"close":2907},"2024-07-23",47.99,48.89,47.86,48.22,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2912,"close":2913},"2024-07-22",47.24,48.76,46.63,48.19,{"symbol":5,"time":2915,"open":2916,"high":2917,"low":2918,"close":2919},"2024-07-19",45.9,48.31,44.95,47.93,{"symbol":5,"time":2921,"open":2922,"high":2923,"low":2924,"close":2886},"2024-07-18",47.91,49.67,46.07,{"symbol":5,"time":2926,"open":2887,"high":2927,"low":2928,"close":2929},"2024-07-17",47.54,46.54,46.94,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2932,"close":2934},"2024-07-16",44.25,47.11,47.07,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2939,"close":2940},"2024-07-15",44.71,44.99,44.12,44.32,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2945,"close":2946},"2024-07-12",45.39,45.8,44.55,44.72,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2951,"close":2895},"2024-07-11",44.75,45.72,43.73,{"symbol":5,"time":2953,"open":2954,"high":2954,"low":2955,"close":2956},"2024-07-10",47.62,46.88,47.15,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2961,"close":2962},"2024-07-09",46.97,47.71,46.66,47.2,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2968},"2024-07-08",47.56,47.73,46.71,46.82,{"symbol":5,"time":2970,"open":2971,"high":2709,"low":2972,"close":2973},"2024-07-05",48.3,46.52,47,{"symbol":5,"time":2975,"open":2976,"high":2977,"low":2978,"close":2979},"2024-07-03",48.43,48.82,48.1,48.51,{"symbol":5,"time":2981,"open":2982,"high":2983,"low":2984,"close":2985},"2024-07-02",48.37,48.49,47.81,48.2,{"symbol":5,"time":2987,"open":2988,"high":2989,"low":2904,"close":2990},"2024-07-01",48.72,49.16,48.33,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2995,"close":2996},"2024-06-28",48.25,48.88,48.02,48.66,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":2985},"2024-06-27",47.95,48.53,47.45,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3006,"close":3007},"2024-06-26",47.9,48.59,46.75,48.07,{"symbol":5,"time":3009,"open":2989,"high":3010,"low":3011,"close":3012},"2024-06-25",49.85,48.5,48.52,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-06-24",48.39,49.83,48.26,49.18,{"symbol":5,"time":3020,"open":3021,"high":3021,"low":3022,"close":3023},"2024-06-21",48.71,47.77,48.18,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":3029},"2024-06-20",49.39,49.98,48.7,48.9,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":3034,"close":3035},"2024-06-18",50.32,50.67,49.45,49.58,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":3040,"close":3041},"2024-06-17",49.68,50.62,49.4,50.36,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3046,"close":3047},"2024-06-14",50.99,51.11,48.46,49.69,{"symbol":5,"time":3049,"open":3050,"high":3050,"low":3051,"close":3052},"2024-06-13",52.86,51.06,52.07,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3057,"close":3058},"2024-06-12",52.85,54.13,52.5,52.93,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":3063,"close":3064},"2024-06-11",52.66,52.84,51.85,52.05,{"symbol":5,"time":3066,"open":2663,"high":3067,"low":3068,"close":3069},"2024-06-10",53.48,52.28,53.03,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3074,"close":3075},"2024-06-07",52.72,53.34,52.61,53,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":3069,"close":3080},"2024-06-06",53.31,55.12,53.3,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-06-05",52.11,53.68,51.38,52.91,{"symbol":5,"time":3088,"open":2686,"high":3089,"low":3090,"close":2675},"2024-06-04",54.02,51.73,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3072},"2024-06-03",53.5,54.6,52.22,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":3100,"close":3101},"2024-05-31",51.82,53.11,51.65,52.99,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":3106,"close":2691},"2024-05-30",51.96,52.12,51.16,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-05-29",49.48,51.92,48.27,51.83,{"symbol":5,"time":3114,"open":3063,"high":3115,"low":3116,"close":3117},"2024-05-28",51.93,50.43,50.64,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3122,"close":3090},"2024-05-24",51.91,52.3,51.26,{"symbol":5,"time":3124,"open":3125,"high":3126,"low":3127,"close":3128},"2024-05-23",52.63,52.68,51.4,51.76,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3133,"close":3134},"2024-05-22",52.88,53.4,52.21,52.42,{"symbol":5,"time":3136,"open":3137,"high":3094,"low":3138,"close":3069},"2024-05-21",54.44,52.95,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":3144},"2024-05-20",54.99,55.27,54.56,54.62,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2024-05-17",55.15,55.84,54.84,54.97,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3155,"close":3156},"2024-05-16",55.43,56.18,54.65,54.78,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":3162},"2024-05-15",55.38,55.39,54.83,54.96,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3165,"close":3167},"2024-05-14",54.8,55.22,55.09,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3172,"close":3173},"2024-05-13",53.23,54.68,53.2,54.4,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3178,"close":3072},"2024-05-10",52.98,53.37,52.46,{"symbol":5,"time":3180,"open":2681,"high":3181,"low":3182,"close":3125},"2024-05-09",53.17,52.58,{"symbol":5,"time":3184,"open":3185,"high":3093,"low":3125,"close":3186},"2024-05-08",53.12,53.02,{"symbol":5,"time":3188,"open":3080,"high":3189,"low":3190,"close":3191},"2024-05-07",53.35,52.57,52.69,{"symbol":5,"time":3193,"open":3115,"high":2673,"low":3194,"close":3195},"2024-05-06",51.7,53.97,{"symbol":5,"time":3197,"open":2018,"high":3198,"low":3199,"close":3100},"2024-05-03",52.75,51.23,{"symbol":5,"time":3201,"open":3202,"high":3098,"low":3203,"close":3204},"2024-05-02",51.39,50.92,51.68,{"symbol":5,"time":3206,"open":3127,"high":3207,"low":3208,"close":3033},"2024-05-01",51.51,49.73,{"symbol":5,"time":3210,"open":3134,"high":3126,"low":3211,"close":3212},"2024-04-30",51.41,51.46,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3217,"close":3218},"2024-04-29",52.8,53.13,52.16,52.97,{"symbol":5,"time":3220,"open":3221,"high":3222,"low":3223,"close":3062},"2024-04-26",53.07,53.51,52.29,{"symbol":5,"time":3225,"open":3068,"high":3226,"low":3227,"close":3222},"2024-04-25",53.84,51.32,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3083,"close":3232},"2024-04-24",53.69,53.95,52.67,{"symbol":5,"time":3234,"open":3235,"high":3236,"low":3237,"close":3238},"2024-04-23",53.1,54.67,52.81,54.03,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3243,"close":3244},"2024-04-22",51.86,54.15,51.53,53.94,{"symbol":5,"time":3246,"open":3247,"high":3235,"low":3248,"close":3085},"2024-04-19",51.19,50.9,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3253,"close":3254},"2024-04-18",49.22,51.88,49.2,51.42,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":3259,"close":3260},"2024-04-17",44.45,49.14,44.11,48.74,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":3265,"close":3266},"2024-04-16",40.8,41.72,40.1,41.5,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3271,"close":3272},"2024-04-15",42.15,42.83,40.84,41.04,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":3277,"close":3278},"2024-04-12",42.1,42.13,41.08,41.8,{"symbol":5,"time":3280,"open":3281,"high":3282,"low":3283,"close":3284},"2024-04-11",42.3,43.11,42.04,43.04,{"symbol":5,"time":3286,"open":3287,"high":2949,"low":2796,"close":3288},"2024-04-10",44.26,42.37,{"symbol":5,"time":3290,"open":3291,"high":2951,"low":3292,"close":3293},"2024-04-09",43.43,42.97,43.44,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3298,"close":3299},"2024-04-08",42.72,43.88,42.6,43.31,{"symbol":5,"time":3301,"open":3302,"high":3303,"low":3304,"close":3305},"2024-04-05",43.22,43.5,42.76,43.19,{"symbol":5,"time":3307,"open":2723,"high":3308,"low":2746,"close":3302},"2024-04-04",45.75,{"symbol":5,"time":3310,"open":3311,"high":3312,"low":3313,"close":3314},"2024-04-03",45.5,46.24,44.37,44.62,{"symbol":5,"time":3316,"open":3317,"high":3317,"low":3318,"close":3319},"2024-04-02",46.55,45.29,45.65,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2024-04-01",48,48.73,47.32,47.35,{"symbol":5,"time":3327,"open":3328,"high":3322,"low":2933,"close":3329},"2024-03-28",47.18,47.88,{"symbol":5,"time":3331,"open":3332,"high":3333,"low":3334,"close":2910},"2024-03-27",45.69,47.48,45.62,{"symbol":5,"time":3336,"open":3337,"high":2916,"low":2725,"close":2875},"2024-03-26",45.03,{"symbol":5,"time":3339,"open":3340,"high":2874,"low":3341,"close":3342},"2024-03-25",45.05,43.54,44.89,{"symbol":5,"time":3344,"open":2730,"high":3345,"low":3346,"close":3347},"2024-03-22",46.79,46.14,46.47,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":2912},"2024-03-21",46.11,46.69,45.93,{"symbol":5,"time":3354,"open":3355,"high":3356,"low":3357,"close":3358},"2024-03-20",43.64,45.99,43.41,45.98,{"symbol":5,"time":3360,"open":2740,"high":3361,"low":3362,"close":3363},"2024-03-19",44.06,43.33,43.91,{"symbol":5,"time":3365,"open":3366,"high":3367,"low":3368,"close":3369},"2024-03-18",43.62,43.71,42.5,43.55,{"symbol":5,"time":3371,"open":3372,"high":3373,"low":2772,"close":3366},"2024-03-15",42.8,43.69,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":2790,"close":2763},"2024-03-14",42.91,43,{"symbol":5,"time":3379,"open":3380,"high":3362,"low":3381,"close":3284},"2024-03-13",41.91,41.86,{"symbol":5,"time":3383,"open":2782,"high":3372,"low":3384,"close":3385},"2024-03-12",40.83,42.17,{"symbol":5,"time":3387,"open":3270,"high":3388,"low":3389,"close":3390},"2024-03-11",43.07,42.53,42.89,{"symbol":5,"time":3392,"open":3259,"high":3393,"low":2811,"close":3394},"2024-03-08",44.51,43.3,{"symbol":5,"time":3396,"open":3397,"high":2946,"low":3398,"close":2939},"2024-03-07",44.09,44.02,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":3403,"close":3404},"2024-03-06",44.1,44.83,43.82,44.07,{"symbol":5,"time":3406,"open":2951,"high":3407,"low":3357,"close":3408},"2024-03-05",44.03,43.74,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":2740,"close":3413},"2024-03-04",44.59,45.18,44.14,{"symbol":5,"time":3415,"open":3416,"high":3417,"low":3418,"close":3419},"2024-03-01",45.61,45.73,44.38,44.84,{"symbol":5,"time":3421,"open":3422,"high":3423,"low":3424,"close":3425},"2024-02-29",45,45.67,44.93,45.49,{"symbol":5,"time":3427,"open":3428,"high":3429,"low":3430,"close":3431},"2024-02-28",44.43,45.13,44.4,44.76,{"symbol":5,"time":3433,"open":2943,"high":3434,"low":2945,"close":3435},"2024-02-27",45.52,44.9,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":3440,"close":3440},"2024-02-26",45.47,46.25,44.97,{"symbol":5,"time":3442,"open":2874,"high":3443,"low":3444,"close":3445},"2024-02-23",45.78,44.96,45.51,{"symbol":5,"time":3447,"open":3257,"high":3448,"low":3449,"close":3450},"2024-02-22",45.88,44.39,45.26,{"symbol":5,"time":3452,"open":3282,"high":3259,"low":3390,"close":3453},"2024-02-21",44.05,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3456,"close":3458},"2024-02-20",41.68,43.72,43.46,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":3463,"close":2790},"2024-02-16",42.26,42.54,41.61,{"symbol":5,"time":3465,"open":3362,"high":3373,"low":3466,"close":3270},"2024-02-15",42.57,{"symbol":5,"time":3468,"open":3469,"high":3470,"low":3471,"close":3270},"2024-02-14",41.87,43.01,41.7,{"symbol":5,"time":3473,"open":3469,"high":2869,"low":3474,"close":3475},"2024-02-13",41.14,41.62,{"symbol":5,"time":3477,"open":3269,"high":3478,"low":3479,"close":3480},"2024-02-12",43.29,42.09,43.02,{"symbol":5,"time":3482,"open":3483,"high":3284,"low":2861,"close":3484},"2024-02-09",42.86,42.33,{"symbol":5,"time":3486,"open":3487,"high":2834,"low":3488,"close":3475},"2024-02-08",41.21,40.44,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":3493,"close":2817},"2024-02-07",41.23,41.64,40.82,{"symbol":5,"time":3495,"open":3496,"high":2810,"low":3497,"close":3491},"2024-02-06",39.86,39.71,{"symbol":5,"time":3499,"open":3500,"high":3384,"low":3501,"close":3502},"2024-02-05",40.76,39.98,40.01,{"symbol":5,"time":3504,"open":2807,"high":3505,"low":3506,"close":3507},"2024-02-02",41.54,40.9,41.37,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":3266},"2024-02-01",41.69,42.08,40.37,{"symbol":5,"time":3514,"open":3515,"high":3516,"low":3517,"close":2783},"2024-01-31",41.4,42.46,40.86,{"symbol":5,"time":3519,"open":2796,"high":2758,"low":3520,"close":2834},"2024-01-30",41.57,{"symbol":5,"time":3522,"open":3368,"high":2748,"low":3523,"close":3479},"2024-01-29",42.01,{"symbol":5,"time":3525,"open":3377,"high":3526,"low":2793,"close":3527},"2024-01-26",43.56,42.55,{"symbol":5,"time":3529,"open":3479,"high":3530,"low":3531,"close":3532},"2024-01-25",43.1,41.78,42.96,{"symbol":5,"time":3534,"open":3535,"high":2840,"low":3536,"close":3271},"2024-01-24",41.06,40.48,{"symbol":5,"time":3538,"open":3539,"high":2793,"low":2862,"close":3540},"2024-01-23",41.02,40.49,{"symbol":5,"time":3542,"open":2856,"high":3543,"low":3544,"close":3545},"2024-01-22",39.49,38.23,38.45,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":3550,"close":3551},"2024-01-19",39.72,39.75,38.56,38.82,{"symbol":5,"time":3553,"open":2851,"high":3554,"low":2858,"close":2862},"2024-01-18",39.83,{"symbol":5,"time":3556,"open":3557,"high":3558,"low":3559,"close":2858},"2024-01-17",38.46,38.83,37.68,{"symbol":5,"time":3561,"open":3562,"high":3563,"low":3564,"close":3565},"2024-01-16",39.29,39.38,38.1,38.93,{"symbol":5,"time":3567,"open":3466,"high":2754,"low":3568,"close":3569},"2024-01-12",39.76,39.78,{"symbol":5,"time":3571,"open":3361,"high":3572,"low":3357,"close":3393},"2024-01-11",44.54,{"symbol":5,"time":3574,"open":3575,"high":3576,"low":3291,"close":3287},"2024-01-10",43.68,44.5,{"symbol":5,"time":3578,"open":3579,"high":2747,"low":3580,"close":3341},"2024-01-09",43.53,43.06,{"symbol":5,"time":3582,"open":3583,"high":2742,"low":2784,"close":3584},"2024-01-08",41.48,42.92,{"symbol":5,"time":3586,"open":3587,"high":3523,"low":3588,"close":2796},"2024-01-05",40.41,40.28,{"symbol":5,"time":3590,"open":3497,"high":3591,"low":3592,"close":3593},"2024-01-04",40.89,39.6,40.47,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3598,"close":3599},"2024-01-03",40.06,40.56,39.4,39.53,{"symbol":5,"time":3601,"open":3602,"high":3510,"low":3597,"close":3603},"2024-01-02",41.13,40.72,{"symbol":5,"time":3605,"open":3606,"high":3607,"low":2833,"close":3608},"2023-12-29",41.84,41.9,41.26,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3583,"close":3613},"2023-12-28",41.56,42.03,41.97,{"symbol":5,"time":3615,"open":3616,"high":3617,"low":2795,"close":3618},"2023-12-27",42.12,42.22,41.73,{"symbol":5,"time":3620,"open":3516,"high":3527,"low":3613,"close":3511},"2023-12-26",{"symbol":5,"time":3622,"open":2806,"high":3623,"low":3461,"close":3527},"2023-12-22",42.98,{"symbol":5,"time":3625,"open":3278,"high":2800,"low":3278,"close":2806},"2023-12-21",{"symbol":5,"time":3627,"open":2787,"high":3628,"low":3602,"close":2833},"2023-12-20",42.73,{"symbol":5,"time":3630,"open":3298,"high":3631,"low":3617,"close":3632},"2023-12-19",42.94,42.42,{"symbol":5,"time":3634,"open":3305,"high":3635,"low":3269,"close":3484},"2023-12-18",43.36,{"symbol":5,"time":3637,"open":3638,"high":2743,"low":3302,"close":3639},"2023-12-15",43.51,43.58,{"symbol":5,"time":3641,"open":3617,"high":3642,"low":2766,"close":3643},"2023-12-14",43.79,43.59,{"symbol":5,"time":3645,"open":3271,"high":3264,"low":3646,"close":2777},"2023-12-13",39.81,{"symbol":5,"time":3648,"open":3649,"high":2817,"low":3540,"close":3650},"2023-12-12",40.67,41.1,{"symbol":5,"time":3652,"open":3506,"high":2812,"low":3488,"close":3597},"2023-12-11",{"symbol":5,"time":3654,"open":2810,"high":2777,"low":3655,"close":3656},"2023-12-08",40.7,40.97,{"symbol":5,"time":3658,"open":3515,"high":2868,"low":3659,"close":3608},"2023-12-07",41.15,{"symbol":5,"time":3661,"open":2819,"high":3606,"low":3662,"close":3663},"2023-12-06",40.23,40.93,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":2841,"close":3668},"2023-12-05",40.11,40.26,39.59,{"symbol":5,"time":3670,"open":3671,"high":3263,"low":3672,"close":2822},"2023-12-04",40.16,39.66,{"symbol":5,"time":3674,"open":3675,"high":3512,"low":3676,"close":2819},"2023-12-01",39.48,39.17,{"symbol":5,"time":3678,"open":3668,"high":3679,"low":3680,"close":3598},"2023-11-30",39.67,38.68,{"symbol":5,"time":3682,"open":3683,"high":3684,"low":3685,"close":3686},"2023-11-29",39.28,40.22,39.19,39.25,{"symbol":5,"time":3688,"open":3689,"high":3690,"low":3691,"close":3692},"2023-11-28",39.3,39.41,38.32,38.96,{"symbol":5,"time":3694,"open":2844,"high":3592,"low":3695,"close":3696},"2023-11-27",38.88,39.21,{"symbol":5,"time":3698,"open":3699,"high":3588,"low":3700,"close":3497},"2023-11-24",40.07,39.51,{"symbol":5,"time":3702,"open":3536,"high":2783,"low":3703,"close":3704},"2023-11-22",39.61,39.8,{"symbol":5,"time":3706,"open":3707,"high":3549,"low":3708,"close":3709},"2023-11-21",39.69,39.18,39.44,{"symbol":5,"time":3711,"open":3599,"high":3712,"low":3713,"close":3714},"2023-11-20",40.14,39.37,40.02,{"symbol":5,"time":3716,"open":3717,"high":3718,"low":3719,"close":3568},"2023-11-17",39.7,39.82,39.33,{"symbol":5,"time":3721,"open":3722,"high":3723,"low":3724,"close":3683},"2023-11-16",39.85,40.32,39.13,{"symbol":5,"time":3726,"open":3497,"high":3727,"low":3728,"close":3729},"2023-11-15",41.05,39.62,39.94,{"symbol":5,"time":3731,"open":3732,"high":3668,"low":3733,"close":3563},"2023-11-14",39.2,38.86,{"symbol":5,"time":3735,"open":3736,"high":3737,"low":3738,"close":3739},"2023-11-13",37.78,38.31,37.5,38.11,{"symbol":5,"time":3741,"open":3742,"high":3743,"low":3744,"close":3745},"2023-11-10",37.25,38.15,37.23,37.99,{"symbol":5,"time":3747,"open":2846,"high":3695,"low":3748,"close":3749},"2023-11-09",37.06,37.32,{"symbol":5,"time":3751,"open":3752,"high":3753,"low":3754,"close":3755},"2023-11-08",37.39,38.5,37.34,38.04,{"symbol":5,"time":3757,"open":2857,"high":3758,"low":3759,"close":3760},"2023-11-07",37.13,36.23,37.03,{"symbol":5,"time":3762,"open":2858,"high":3763,"low":3764,"close":3765},"2023-11-06",37.98,36.25,36.76,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":3770,"close":3771},"2023-11-03",36.46,37.84,36.29,37.51,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":3776,"close":3777},"2023-11-02",35.56,35.85,35.24,35.82,{"symbol":5,"time":3779,"open":3780,"high":3781,"low":3782,"close":3783},"2023-11-01",35.01,35.36,34.49,34.81,{"symbol":5,"time":3785,"open":3786,"high":3787,"low":3788,"close":3780},"2023-10-31",34.58,35.03,34.24,{"symbol":5,"time":3790,"open":3791,"high":3792,"low":3793,"close":3794},"2023-10-30",34.27,35.07,34.14,34.8,{"symbol":5,"time":3796,"open":3797,"high":3798,"low":3799,"close":3800},"2023-10-27",35.06,35.13,33.68,33.9,{"symbol":5,"time":3802,"open":3803,"high":3804,"low":3805,"close":3806},"2023-10-26",34.84,35.54,34.64,34.92,{"symbol":5,"time":3808,"open":3809,"high":3810,"low":3783,"close":3811},"2023-10-25",35,35.35,34.85,{"symbol":5,"time":3813,"open":3774,"high":3814,"low":3787,"close":3815},"2023-10-24",35.64,35.14,{"symbol":5,"time":3817,"open":3809,"high":3818,"low":3819,"close":3820},"2023-10-23",35.93,34.69,35.38,{"symbol":5,"time":3822,"open":3823,"high":3824,"low":3792,"close":3825},"2023-10-20",35.77,35.98,35.09,{"symbol":5,"time":3827,"open":3828,"high":3829,"low":3830,"close":3831},"2023-10-19",36.09,37.16,35.91,36.03,{"symbol":5,"time":3833,"open":3834,"high":3835,"low":3836,"close":3837},"2023-10-18",38.08,38.63,36.14,36.24,{"symbol":5,"time":3839,"open":3840,"high":3488,"low":3563,"close":3841},"2023-10-17",39.45,40.12,{"symbol":5,"time":3843,"open":2839,"high":3844,"low":3845,"close":3599},"2023-10-16",39.84,38.75,{"symbol":5,"time":3847,"open":3848,"high":3554,"low":3849,"close":3850},"2023-10-13",39.47,38.55,38.72,{"symbol":5,"time":3852,"open":3853,"high":3853,"low":2844,"close":3718},"2023-10-12",41.67,{"symbol":5,"time":3855,"open":3856,"high":3474,"low":3857,"close":3858},"2023-10-11",40.4,40.27,41,{"symbol":5,"time":3860,"open":3856,"high":2840,"low":3861,"close":3862},"2023-10-10",40.29,40.39,{"symbol":5,"time":3864,"open":3865,"high":3866,"low":3867,"close":3569},"2023-10-09",40.73,40.78,39.04,{"symbol":5,"time":3869,"open":3870,"high":3871,"low":2759,"close":3872},"2023-10-06",41.27,42.48,41.82,{"symbol":5,"time":3874,"open":3875,"high":3276,"low":3602,"close":2807},"2023-10-05",41.88,{"symbol":5,"time":3877,"open":3506,"high":3878,"low":3856,"close":3879},"2023-10-04",41.71,41.41,{"symbol":5,"time":3881,"open":3583,"high":3882,"low":3883,"close":3884},"2023-10-03",41.55,40.35,40.53,{"symbol":5,"time":3886,"open":2793,"high":3298,"low":2784,"close":3475},"2023-10-02",{"symbol":5,"time":3888,"open":3466,"high":3889,"low":3890,"close":3281},"2023-09-29",42.99,41.85,{"symbol":5,"time":3892,"open":2787,"high":3893,"low":2775,"close":3894},"2023-09-28",43.08,42.31,{"symbol":5,"time":3896,"open":3372,"high":2748,"low":3475,"close":3612},"2023-09-27",{"symbol":5,"time":3898,"open":3899,"high":3900,"low":2805,"close":3901},"2023-09-26",42.7,43.38,42.65,{"symbol":5,"time":3903,"open":3904,"high":3893,"low":2766,"close":3905},"2023-09-25",42.75,42.93,{"symbol":5,"time":3907,"open":3908,"high":3367,"low":2764,"close":3388},"2023-09-22",43.39,{"symbol":5,"time":3910,"open":3911,"high":3576,"low":3912,"close":3373},"2023-09-21",44.01,43.57,[3914,3920,3925,3930,3935,3940,3945,3950,3955,3960,3965,3970,3975,3980,3984,3989,3994,3999,4004,4009,4014,4017,4022,4026,4031,4036,4041,4046,4051,4056,4061,4066,4071,4076,4081,4086,4091,4096,4101,4106,4111,4116,4121,4126,4131,4136,4141,4146,4151,4156,4161,4166,4171,4176,4180,4185,4189,4194,4199,4203,4207,4212,4217,4222,4227,4232,4237,4242,4247,4252,4257,4262,4266,4271,4276,4280,4285,4290,4294,4299,4304,4309,4314,4319,4324,4329,4333,4338,4343,4348,4352,4356,4361,4366,4370,4375,4380,4385,4390,4395,4400,4405,4410,4415,4420,4425,4430,4434,4439,4444,4449,4454,4459,4464,4469,4474,4479,4484,4489,4494,4499,4504,4509,4514,4519,4524,4529,4534,4539,4544,4549,4554,4559,4564,4569,4574,4579,4584,4589,4594,4599,4604,4609,4614,4619,4624,4629,4634,4639,4644,4649,4653,4658,4663,4668,4673,4678,4683,4688,4692,4697,4701,4706,4711,4716,4721,4726,4731,4735,4738,4743,4748,4752,4756,4759,4763,4767,4772,4775,4780,4785,4790,4795,4799,4804,4809,4813,4817,4821,4826,4831,4836,4840,4845,4849,4854,4859,4864,4869,4874,4878,4883,4888,4893,4898,4903,4908,4913,4918,4922,4926,4931,4934,4939,4944,4949,4954,4958,4960,4964,4969,4974,4978,4983,4987,4992,4997,5002,5005,5010,5015,5020,5025,5028,5033,5038,5043,5047,5052,5056,5061,5065,5070,5075,5080,5085,5090,5095,5100,5104,5108,5112,5117,5122,5127,5132,5137,5142,5147,5152,5157,5161,5166,5171,5176,5181,5185],{"symbol":3915,"time":26,"open":3916,"high":3917,"low":3918,"close":3919},"SPY",761.31,762,757.97,761.69,{"symbol":3915,"time":32,"open":3921,"high":3922,"low":3923,"close":3924},763.15,763.57,759.96,762.6,{"symbol":3915,"time":38,"open":3926,"high":3927,"low":3928,"close":3929},759.5,761.67,749.6,754.05,{"symbol":3915,"time":44,"open":3931,"high":3932,"low":3933,"close":3934},760.12,760.35,756.15,757.39,{"symbol":3915,"time":49,"open":3936,"high":3937,"low":3938,"close":3939},759,763.52,757.93,760.88,{"symbol":3915,"time":55,"open":3941,"high":3942,"low":3943,"close":3944},764.72,766.38,763.6,764.29,{"symbol":3915,"time":61,"open":3946,"high":3947,"low":3948,"close":3949},758.03,760.11,756.64,757.83,{"symbol":3915,"time":67,"open":3951,"high":3952,"low":3953,"close":3954},764.08,764.47,760.94,762.4,{"symbol":3915,"time":73,"open":3956,"high":3957,"low":3958,"close":3959},769.07,769.7,765.14,765.96,{"symbol":3915,"time":79,"open":3961,"high":3962,"low":3963,"close":3964},772.01,772.87,769,770.19,{"symbol":3915,"time":85,"open":3966,"high":3967,"low":3968,"close":3969},767.9,774.03,767.45,773.17,{"symbol":3915,"time":91,"open":3971,"high":3972,"low":3973,"close":3974},762.45,766.43,761.73,765.16,{"symbol":3915,"time":97,"open":3976,"high":3977,"low":3978,"close":3979},762.01,764.67,759.48,761.78,{"symbol":3915,"time":102,"open":3981,"high":3982,"low":3941,"close":3983},767.33,768,767.05,{"symbol":3915,"time":107,"open":3985,"high":3986,"low":3987,"close":3988},771.76,775.3,768.31,769.35,{"symbol":3915,"time":113,"open":3990,"high":3991,"low":3992,"close":3993},768.5,772.36,767.16,771.1,{"symbol":3915,"time":119,"open":3995,"high":3996,"low":3997,"close":3998},764.73,767.35,763.93,766.08,{"symbol":3915,"time":125,"open":4000,"high":4001,"low":4002,"close":4003},766.16,766.78,763.05,765.91,{"symbol":3915,"time":131,"open":4005,"high":4006,"low":4007,"close":4008},764.78,765.22,762.08,763.47,{"symbol":3915,"time":137,"open":4010,"high":4011,"low":4012,"close":4013},766.05,767.85,764.17,765.72,{"symbol":3915,"time":142,"open":3959,"high":4015,"low":4016,"close":3924},768.15,762.04,{"symbol":3915,"time":147,"open":4018,"high":4019,"low":4020,"close":4021},770.36,772.47,768.1,769.06,{"symbol":3915,"time":152,"open":4023,"high":4024,"low":4025,"close":3968},768.7,769.5,766.92,{"symbol":3915,"time":158,"open":4027,"high":4028,"low":4029,"close":4030},776.18,776.78,772.51,772.67,{"symbol":3915,"time":164,"open":4032,"high":4033,"low":4034,"close":4035},778.54,778.8,775.43,776.34,{"symbol":3915,"time":170,"open":4037,"high":4038,"low":4039,"close":4040},774.87,779.37,774.11,777.88,{"symbol":3915,"time":176,"open":4042,"high":4043,"low":4044,"close":4045},774.71,774.9,771.28,772.49,{"symbol":3915,"time":182,"open":4047,"high":4048,"low":4049,"close":4050},774.53,774.61,769.2,770.56,{"symbol":3915,"time":188,"open":4052,"high":4053,"low":4054,"close":4055},772.6,775.05,771.62,773.03,{"symbol":3915,"time":194,"open":4057,"high":4058,"low":4059,"close":4060},771.02,773.92,769.61,773.26,{"symbol":3915,"time":200,"open":4062,"high":4063,"low":4064,"close":4065},770.21,771.82,767.46,768.56,{"symbol":3915,"time":206,"open":4067,"high":4068,"low":4069,"close":4070},775.85,776.85,769.51,769.79,{"symbol":3915,"time":212,"open":4072,"high":4073,"low":4074,"close":4075},760.63,773.41,760.52,771.33,{"symbol":3915,"time":218,"open":4077,"high":4078,"low":4079,"close":4080},749.44,758.58,748.8,757.67,{"symbol":3915,"time":223,"open":4082,"high":4083,"low":4084,"close":4085},744.68,748.9,737.68,747.03,{"symbol":3915,"time":229,"open":4087,"high":4088,"low":4089,"close":4090},736.05,742.45,734.59,741.69,{"symbol":3915,"time":234,"open":4092,"high":4093,"low":4094,"close":4095},739.97,742.68,729.1,729.46,{"symbol":3915,"time":240,"open":4097,"high":4098,"low":4099,"close":4100},739.19,742.79,735.98,740.86,{"symbol":3915,"time":246,"open":4102,"high":4103,"low":4104,"close":4105},744.91,745.53,735.87,739.09,{"symbol":3915,"time":252,"open":4107,"high":4108,"low":4109,"close":4110},738.51,743.72,737.29,738.93,{"symbol":3915,"time":258,"open":4112,"high":4113,"low":4114,"close":4115},739.37,742.56,735.21,738.18,{"symbol":3915,"time":264,"open":4117,"high":4118,"low":4119,"close":4120},746.62,750.02,746.37,747.41,{"symbol":3915,"time":270,"open":4122,"high":4123,"low":4124,"close":4125},746.29,749.04,744.18,748.28,{"symbol":3915,"time":276,"open":4127,"high":4128,"low":4129,"close":4130},747.06,748.73,741.51,742.09,{"symbol":3915,"time":282,"open":4132,"high":4133,"low":4134,"close":4135},742.08,747.29,740.8,743.29,{"symbol":3915,"time":288,"open":4137,"high":4138,"low":4139,"close":4140},752.76,754.57,747.88,750.72,{"symbol":3915,"time":294,"open":4142,"high":4143,"low":4144,"close":4145},754.24,755.58,750.2,754.81,{"symbol":3915,"time":299,"open":4147,"high":4148,"low":4149,"close":4150},750.91,753.34,748.66,751.83,{"symbol":3915,"time":305,"open":4152,"high":4153,"low":4154,"close":4155},752.47,753.91,748,749.17,{"symbol":3915,"time":311,"open":4157,"high":4158,"low":4159,"close":4160},752.05,755.42,748.1,754.95,{"symbol":3915,"time":317,"open":4162,"high":4163,"low":4164,"close":4165},747.35,751.97,745.59,751.71,{"symbol":3915,"time":323,"open":4167,"high":4168,"low":4169,"close":4170},743.16,746.15,739.51,745.4,{"symbol":3915,"time":329,"open":4172,"high":4173,"low":4174,"close":4175},750.22,750.96,745.21,747.71,{"symbol":3915,"time":334,"open":4177,"high":4178,"low":4120,"close":4179},748.74,752.41,751.28,{"symbol":3915,"time":340,"open":4181,"high":4182,"low":4183,"close":4184},747.4,751.31,740.03,744.78,{"symbol":3915,"time":346,"open":4186,"high":4077,"low":4187,"close":4188},745,742.38,745.76,{"symbol":3915,"time":352,"open":4190,"high":4191,"low":4192,"close":4193},741.29,748.02,740.89,746.77,{"symbol":3915,"time":358,"open":4195,"high":4196,"low":4197,"close":4198},736.53,741.56,732.09,741,{"symbol":3915,"time":364,"open":4200,"high":4195,"low":4201,"close":4202},728.95,716.58,728.99,{"symbol":3915,"time":370,"open":4204,"high":4112,"low":4205,"close":4206},738.91,729.6,734.3,{"symbol":3915,"time":375,"open":4208,"high":4209,"low":4210,"close":4211},735.17,739.95,730.84,733.24,{"symbol":3915,"time":381,"open":4213,"high":4214,"low":4215,"close":4216},733.81,739.63,732.3,733.58,{"symbol":3915,"time":385,"open":4218,"high":4219,"low":4220,"close":4221},747.7,750.18,743.13,744.39,{"symbol":3915,"time":391,"open":4223,"high":4224,"low":4225,"close":4226},747.76,748.23,743.86,746.74,{"symbol":3915,"time":395,"open":4228,"high":4229,"low":4230,"close":4231},751.29,752.15,739.22,740.96,{"symbol":3915,"time":401,"open":4233,"high":4234,"low":4235,"close":4236},754.55,755.44,749.88,750.33,{"symbol":3915,"time":407,"open":4238,"high":4239,"low":4240,"close":4241},751.85,756.68,751.76,754.83,{"symbol":3915,"time":413,"open":4243,"high":4244,"low":4245,"close":4246},740.71,744.44,735.03,741.75,{"symbol":3915,"time":418,"open":4248,"high":4249,"low":4250,"close":4251},728.76,740,724.41,737.76,{"symbol":3915,"time":424,"open":4253,"high":4254,"low":4255,"close":4256},733.39,738.38,725.33,725.43,{"symbol":3915,"time":430,"open":4258,"high":4259,"low":4260,"close":4261},743.63,746.9,722.59,737.05,{"symbol":3915,"time":436,"open":4263,"high":4264,"low":4265,"close":4230},743.36,745.34,738.19,{"symbol":3915,"time":442,"open":4267,"high":4268,"low":4269,"close":4270},752.31,752.82,735.53,737.55,{"symbol":3915,"time":448,"open":4272,"high":4273,"low":4274,"close":4275},752.1,758.31,751.47,757.09,{"symbol":3915,"time":454,"open":4277,"high":4278,"low":4279,"close":4142},758.15,758.8,753.57,{"symbol":3915,"time":460,"open":4281,"high":4282,"low":4283,"close":4284},757.03,760.4,756.75,759.57,{"symbol":3915,"time":465,"open":4286,"high":4287,"low":4288,"close":4289},755.36,760.28,754.69,758.54,{"symbol":3915,"time":471,"open":4291,"high":4292,"low":4288,"close":4293},755.9,758.08,756.48,{"symbol":3915,"time":477,"open":4295,"high":4296,"low":4297,"close":4298},750.25,755.15,749.23,754.6,{"symbol":3915,"time":482,"open":4300,"high":4301,"low":4302,"close":4303},750.88,751.38,748.22,750.46,{"symbol":3915,"time":486,"open":4305,"high":4306,"low":4307,"close":4308},750.01,752.13,748.37,750.59,{"symbol":3915,"time":492,"open":4310,"high":4311,"low":4312,"close":4313},746.24,748.94,744.48,745.64,{"symbol":3915,"time":498,"open":4315,"high":4316,"low":4317,"close":4318},738.64,744.87,737.03,742.72,{"symbol":3915,"time":504,"open":4320,"high":4321,"low":4322,"close":4323},735.71,741.87,733.89,741.25,{"symbol":3915,"time":510,"open":4325,"high":4326,"low":4327,"close":4328},734.78,737.65,731.53,733.73,{"symbol":3915,"time":516,"open":4330,"high":4331,"low":4253,"close":4332},739.83,741.42,738.65,{"symbol":3915,"time":522,"open":4334,"high":4335,"low":4336,"close":4337},741.79,743.46,737.96,739.17,{"symbol":3915,"time":528,"open":4339,"high":4340,"low":4341,"close":4342},743.65,749.53,743.56,748.17,{"symbol":3915,"time":534,"open":4344,"high":4345,"low":4346,"close":4347},738.47,743.91,735.47,742.31,{"symbol":3915,"time":540,"open":4349,"high":4350,"low":4351,"close":4115},736.89,738.84,731.83,{"symbol":3915,"time":546,"open":4353,"high":4354,"low":4353,"close":4355},736.45,740.79,739.3,{"symbol":3915,"time":552,"open":4357,"high":4358,"low":4359,"close":4360},734.93,738.08,734.57,737.62,{"symbol":3915,"time":558,"open":4362,"high":4363,"low":4364,"close":4365},735.05,736.13,729.75,731.58,{"symbol":3915,"time":564,"open":4367,"high":4089,"low":4368,"close":4369},728.16,727.82,733.83,{"symbol":3915,"time":570,"open":4371,"high":4372,"low":4373,"close":4374},721.77,725.04,721.49,723.77,{"symbol":3915,"time":576,"open":4376,"high":4377,"low":4378,"close":4379},720.07,722.12,714.99,718.01,{"symbol":3915,"time":582,"open":4381,"high":4382,"low":4383,"close":4384},721.25,724.87,720.47,720.65,{"symbol":3915,"time":587,"open":4386,"high":4387,"low":4388,"close":4389},714.63,719.79,710.45,718.66,{"symbol":3915,"time":592,"open":4391,"high":4392,"low":4393,"close":4394},711,712.2,708.37,711.58,{"symbol":3915,"time":598,"open":4396,"high":4397,"low":4398,"close":4399},711.82,712.88,709.25,711.69,{"symbol":3915,"time":604,"open":4401,"high":4402,"low":4403,"close":4404},713.17,715.63,712.3,715.17,{"symbol":3915,"time":609,"open":4406,"high":4407,"low":4408,"close":4409},710.75,714.47,709.01,713.94,{"symbol":3915,"time":615,"open":4411,"high":4412,"low":4413,"close":4414},709.5,712.36,702.28,708.45,{"symbol":3915,"time":620,"open":4416,"high":4417,"low":4418,"close":4419},709.15,711.45,708.22,711.21,{"symbol":3915,"time":625,"open":4421,"high":4422,"low":4423,"close":4424},710.28,711.28,702.64,704.08,{"symbol":3915,"time":631,"open":4426,"high":4427,"low":4428,"close":4429},708.78,709.91,706.14,708.72,{"symbol":3915,"time":637,"open":4428,"high":4431,"low":4432,"close":4433},712.39,705.76,710.14,{"symbol":3915,"time":643,"open":4435,"high":4436,"low":4437,"close":4438},701.06,702.78,698.53,701.66,{"symbol":3915,"time":649,"open":4440,"high":4441,"low":4442,"close":4443},695.26,700.28,694.2,699.94,{"symbol":3915,"time":655,"open":4445,"high":4446,"low":4447,"close":4448},687.69,694.58,687.66,694.46,{"symbol":3915,"time":660,"open":4450,"high":4451,"low":4452,"close":4453},677.41,686.3,676.58,686.1,{"symbol":3915,"time":666,"open":4455,"high":4456,"low":4457,"close":4458},681.32,682.03,678.45,679.46,{"symbol":3915,"time":670,"open":4460,"high":4461,"low":4462,"close":4463},674.84,681.16,673.77,679.91,{"symbol":3915,"time":675,"open":4465,"high":4466,"low":4467,"close":4468},676.39,677.08,671.46,676.01,{"symbol":3915,"time":681,"open":4470,"high":4471,"low":4472,"close":4473},656.65,659.61,651.06,659.22,{"symbol":3915,"time":687,"open":4475,"high":4476,"low":4477,"close":4478},655.86,659.72,655.52,658.93,{"symbol":3915,"time":691,"open":4480,"high":4481,"low":4482,"close":4483},646.42,658.2,645.11,655.83,{"symbol":3915,"time":696,"open":4485,"high":4486,"low":4487,"close":4488},653.9,658.52,653,655.24,{"symbol":3915,"time":702,"open":4490,"high":4491,"low":4492,"close":4493},638.94,651.54,637.98,650.34,{"symbol":3915,"time":708,"open":4495,"high":4496,"low":4497,"close":4498},640.11,640.37,629.28,631.97,{"symbol":3915,"time":714,"open":4500,"high":4501,"low":4502,"close":4503},642.5,642.66,633.11,634.09,{"symbol":3915,"time":719,"open":4505,"high":4506,"low":4507,"close":4508},652.06,654.85,644.82,645.09,{"symbol":3915,"time":724,"open":4510,"high":4511,"low":4512,"close":4513},658.67,660.89,654.24,656.82,{"symbol":3915,"time":730,"open":4515,"high":4516,"low":4517,"close":4518},651.32,657.03,649.88,653.18,{"symbol":3915,"time":736,"open":4520,"high":4521,"low":4522,"close":4523},658.07,662.62,653.94,655.38,{"symbol":3915,"time":740,"open":4525,"high":4526,"low":4527,"close":4528},656.51,656.69,644.72,648.57,{"symbol":3915,"time":746,"open":4530,"high":4531,"low":4532,"close":4533},656.97,662.98,655.17,659.8,{"symbol":3915,"time":752,"open":4535,"high":4536,"low":4537,"close":4538},668.36,669.72,661.19,661.43,{"symbol":3915,"time":757,"open":4540,"high":4541,"low":4542,"close":4543},672.39,674.44,669.7,670.79,{"symbol":3915,"time":763,"open":4545,"high":4546,"low":4547,"close":4548},668.38,672.07,667.12,669.03,{"symbol":3915,"time":768,"open":4550,"high":4551,"low":4552,"close":4553},669.27,672.34,661.36,662.29,{"symbol":3915,"time":774,"open":4555,"high":4556,"low":4557,"close":4558},671.16,671.65,665.87,666.06,{"symbol":3915,"time":780,"open":4560,"high":4561,"low":4562,"close":4563},677.58,680.08,673.34,676.33,{"symbol":3915,"time":784,"open":4565,"high":4566,"low":4567,"close":4568},677.72,683.36,674.76,677.18,{"symbol":3915,"time":789,"open":4570,"high":4571,"low":4572,"close":4573},666.39,679.92,662.39,678.27,{"symbol":3915,"time":795,"open":4575,"high":4576,"low":4577,"close":4578},673.41,676.11,669.76,672.38,{"symbol":3915,"time":800,"open":4580,"high":4581,"low":4582,"close":4583},682.08,685.53,675.61,681.31,{"symbol":3915,"time":805,"open":4585,"high":4586,"low":4587,"close":4588},681.63,687.09,679.62,685.13,{"symbol":3915,"time":811,"open":4590,"high":4591,"low":4592,"close":4593},675.06,682.61,669.66,680.33,{"symbol":3915,"time":816,"open":4595,"high":4596,"low":4597,"close":4598},678.7,688.62,678.02,686.38,{"symbol":3915,"time":821,"open":4600,"high":4601,"low":4602,"close":4603},683.09,686.86,681.64,685.99,{"symbol":3915,"time":825,"open":4605,"high":4606,"low":4607,"close":4608},693.28,693.3,684.35,689.3,{"symbol":3915,"time":831,"open":4610,"high":4611,"low":4612,"close":4613},690.18,693.68,690.1,693.15,{"symbol":3915,"time":836,"open":4615,"high":4616,"low":4617,"close":4618},681.9,688.35,680,687.35,{"symbol":3915,"time":842,"open":4620,"high":4621,"low":4622,"close":4623},687.83,690,680.37,682.39,{"symbol":3915,"time":847,"open":4625,"high":4626,"low":4627,"close":4628},682.32,690.06,681.73,689.43,{"symbol":3915,"time":853,"open":4630,"high":4631,"low":4632,"close":4633},683.84,686.18,681.55,684.48,{"symbol":3915,"time":858,"open":4635,"high":4636,"low":4637,"close":4638},684.02,689.15,682.83,686.29,{"symbol":3915,"time":863,"open":4640,"high":4641,"low":4642,"close":4643},680.14,684.94,675.78,682.85,{"symbol":3915,"time":869,"open":4645,"high":4646,"low":4647,"close":4648},681.69,686.28,677.52,681.75,{"symbol":3915,"time":875,"open":4650,"high":4651,"low":4622,"close":4652},694.24,695.35,681.27,{"symbol":3915,"time":881,"open":4654,"high":4655,"low":4656,"close":4657},696.39,697.14,689.18,691.96,{"symbol":3915,"time":887,"open":4659,"high":4660,"low":4661,"close":4662},694.95,696.54,691.66,692.12,{"symbol":3915,"time":891,"open":4664,"high":4665,"low":4666,"close":4667},689.42,695.87,688.34,693.95,{"symbol":3915,"time":897,"open":4669,"high":4670,"low":4671,"close":4672},681.46,692.31,680.85,690.62,{"symbol":3915,"time":902,"open":4674,"high":4675,"low":4676,"close":4677},680.94,683.69,675.79,677.62,{"symbol":3915,"time":908,"open":4679,"high":4680,"low":4681,"close":4682},690.35,691.45,681.76,686.19,{"symbol":3915,"time":914,"open":4684,"high":4685,"low":4686,"close":4687},696.21,696.96,684.03,689.53,{"symbol":3915,"time":919,"open":4689,"high":4690,"low":4664,"close":4691},689.58,696.93,695.41,{"symbol":3915,"time":925,"open":4693,"high":4694,"low":4695,"close":4696},691.79,694.21,687.12,691.97,{"symbol":3915,"time":931,"open":4654,"high":4698,"low":4699,"close":4700},697.06,684.83,694.04,{"symbol":3915,"time":937,"open":4702,"high":4703,"low":4704,"close":4705},697.05,697.84,693.94,695.42,{"symbol":3915,"time":943,"open":4707,"high":4708,"low":4709,"close":4710},694.18,696.53,693.57,695.49,{"symbol":3915,"time":947,"open":4712,"high":4713,"low":4714,"close":4715},690.49,694.13,689.92,692.73,{"symbol":3915,"time":953,"open":4717,"high":4718,"low":4719,"close":4720},688.15,690.96,687.16,689.23,{"symbol":3915,"time":959,"open":4722,"high":4723,"low":4724,"close":4725},689.85,691.13,686.92,688.98,{"symbol":3915,"time":963,"open":4727,"high":4728,"low":4729,"close":4730},679.65,688.74,678.13,685.4,{"symbol":3915,"time":968,"open":4732,"high":4733,"low":4734,"close":4560},681.49,684.77,676.57,{"symbol":3915,"time":973,"open":4736,"high":4737,"low":4612,"close":4661},693.66,694.25,{"symbol":3915,"time":979,"open":4739,"high":4740,"low":4741,"close":4742},694.57,695.45,691.25,692.24,{"symbol":3915,"time":983,"open":4744,"high":4745,"low":4746,"close":4747},691,691.72,686.04,690.36,{"symbol":3915,"time":988,"open":4710,"high":4749,"low":4750,"close":4751},696.09,691.35,693.77,{"symbol":3915,"time":993,"open":4753,"high":4749,"low":4754,"close":4755},690.68,690.63,695.16,{"symbol":3915,"time":999,"open":4754,"high":4757,"low":4656,"close":4758},695.31,694.07,{"symbol":3915,"time":1005,"open":4760,"high":4672,"low":4761,"close":4762},688.82,687.49,689.51,{"symbol":3915,"time":1011,"open":4764,"high":4765,"low":4766,"close":4689},692.19,693.96,689.32,{"symbol":3915,"time":1015,"open":4768,"high":4769,"low":4770,"close":4771},687.93,692.32,687.78,691.81,{"symbol":3915,"time":1020,"open":4773,"high":4628,"low":4598,"close":4774},686.54,687.72,{"symbol":3915,"time":1024,"open":4776,"high":4777,"low":4778,"close":4779},685.71,686.87,679.82,683.17,{"symbol":3915,"time":1028,"open":4781,"high":4782,"low":4783,"close":4784},687.14,687.36,681.71,681.92,{"symbol":3915,"time":1034,"open":4786,"high":4787,"low":4788,"close":4789},687.45,688.56,686.58,687.01,{"symbol":3915,"time":1038,"open":4791,"high":4792,"low":4793,"close":4794},687.54,689.2,686.07,687.85,{"symbol":3915,"time":1044,"open":4796,"high":4661,"low":4797,"close":4798},690.64,689.27,690.31,{"symbol":3915,"time":1049,"open":4800,"high":4801,"low":4802,"close":4803},687.95,690.83,687.8,690.38,{"symbol":3915,"time":1055,"open":4805,"high":4806,"low":4807,"close":4808},683.92,688.2,683.87,687.96,{"symbol":3915,"time":1058,"open":4810,"high":4811,"low":4812,"close":4699},683.94,685.36,680.59,{"symbol":3915,"time":1063,"open":4814,"high":4815,"low":4816,"close":4812},676.59,681.09,676.47,{"symbol":3915,"time":1067,"open":4818,"high":4819,"low":4820,"close":4816},677.6,680.74,674.9,{"symbol":3915,"time":1072,"open":4822,"high":4823,"low":4824,"close":4825},679.89,680.44,671.2,671.4,{"symbol":3915,"time":1075,"open":4827,"high":4828,"low":4829,"close":4830},679.23,681.08,674.98,678.87,{"symbol":3915,"time":1080,"open":4832,"high":4833,"low":4834,"close":4835},685.74,685.76,679.25,680.73,{"symbol":3915,"time":1085,"open":4837,"high":4838,"low":4839,"close":4681},688.17,688.88,679.17,{"symbol":3915,"time":1091,"open":4841,"high":4842,"low":4843,"close":4844},685.14,689.25,682.17,689.17,{"symbol":3915,"time":1097,"open":4846,"high":4847,"low":4583,"close":4848},682.56,688.97,687.57,{"symbol":3915,"time":1102,"open":4850,"high":4851,"low":4852,"close":4853},683.15,685.39,682.59,683.04,{"symbol":3915,"time":1107,"open":4855,"high":4856,"low":4857,"close":4858},686.59,686.64,681.57,683.63,{"symbol":3915,"time":1113,"open":4860,"high":4861,"low":4862,"close":4863},685.47,688.39,684.58,685.69,{"symbol":3915,"time":1118,"open":4865,"high":4866,"low":4867,"close":4868},685.3,685.37,681.34,684.39,{"symbol":3915,"time":1123,"open":4870,"high":4871,"low":4872,"close":4873},680.57,684.91,679.69,683.89,{"symbol":3915,"time":1128,"open":4784,"high":4875,"low":4876,"close":4877},683.82,679.33,681.53,{"symbol":3915,"time":1134,"open":4879,"high":4880,"low":4881,"close":4882},678.81,682.99,678.74,680.27,{"symbol":3915,"time":1140,"open":4884,"high":4885,"low":4886,"close":4887},680.86,683.67,680.5,683.39,{"symbol":3915,"time":1146,"open":4889,"high":4890,"low":4891,"close":4892},677.63,681.7,676.72,679.68,{"symbol":3915,"time":1151,"open":4894,"high":4895,"low":4896,"close":4897},668.63,676.21,664.48,675.02,{"symbol":3915,"time":1156,"open":4899,"high":4900,"low":4901,"close":4902},662.69,670.06,661.59,668.73,{"symbol":3915,"time":1162,"open":4904,"high":4905,"low":4906,"close":4907},655.05,664.55,650.85,659.03,{"symbol":3915,"time":1167,"open":4909,"high":4910,"low":4911,"close":4912},672.91,675.56,651.89,652.53,{"symbol":3915,"time":1173,"open":4914,"high":4915,"low":4916,"close":4917},660.78,667.34,658.75,662.63,{"symbol":3915,"time":1179,"open":4919,"high":4920,"low":4475,"close":4921},662.1,665.12,660.08,{"symbol":3915,"time":1184,"open":4542,"high":4923,"low":4924,"close":4925},673.71,662.17,665.67,{"symbol":3915,"time":1189,"open":4927,"high":4928,"low":4929,"close":4930},665.38,675.66,663.27,671.93,{"symbol":3915,"time":1194,"open":4886,"high":4884,"low":4932,"close":4933},670.52,672.04,{"symbol":3915,"time":1200,"open":4935,"high":4936,"low":4937,"close":4938},684.79,684.96,680.95,683.38,{"symbol":3915,"time":1204,"open":4940,"high":4941,"low":4942,"close":4943},679.95,683.57,678.73,683,{"symbol":3915,"time":1209,"open":4945,"high":4946,"low":4947,"close":4948},677.24,682.18,675.03,681.44,{"symbol":3915,"time":1213,"open":4950,"high":4951,"low":4952,"close":4953},667.91,671.08,661.21,670.97,{"symbol":3915,"time":1217,"open":4816,"high":4955,"low":4956,"close":4957},677.38,668.72,670.31,{"symbol":3915,"time":1221,"open":4829,"high":4884,"low":4959,"close":4560},674.17,{"symbol":3915,"time":1227,"open":4576,"high":4961,"low":4962,"close":4963},679.96,674.58,675.24,{"symbol":3915,"time":1231,"open":4965,"high":4966,"low":4967,"close":4968},685.67,685.8,679.94,683.34,{"symbol":3915,"time":1236,"open":4970,"high":4971,"low":4972,"close":4973},685.04,685.08,679.24,682.06,{"symbol":3915,"time":1241,"open":4975,"high":4976,"low":4977,"close":4977},683.9,685.94,679.83,{"symbol":3915,"time":1247,"open":4979,"high":4980,"low":4981,"close":4982},688.72,689.7,682.87,687.39,{"symbol":3915,"time":1253,"open":4984,"high":4985,"low":4699,"close":4986},687.05,688.91,687.06,{"symbol":3915,"time":1257,"open":4988,"high":4989,"low":4990,"close":4991},682.73,685.54,682.12,685.24,{"symbol":3915,"time":1263,"open":4993,"high":4994,"low":4995,"close":4996},676.46,678.47,675.65,677.25,{"symbol":3915,"time":1269,"open":4998,"high":4999,"low":5000,"close":5001},668.12,672.71,667.8,671.76,{"symbol":3915,"time":1275,"open":5003,"high":5003,"low":5004,"close":5000},672,663.3,{"symbol":3915,"time":1280,"open":5006,"high":5007,"low":5008,"close":5009},671.44,672.99,669.98,671.29,{"symbol":3915,"time":1286,"open":5011,"high":5012,"low":5013,"close":5014},667.32,672.21,667.27,671.3,{"symbol":3915,"time":1292,"open":5016,"high":5017,"low":5018,"close":5019},659.5,665.76,658.14,664.39,{"symbol":3915,"time":1297,"open":5021,"high":5022,"low":5023,"close":5024},666.82,668.71,657.11,660.64,{"symbol":3915,"time":1303,"open":5021,"high":5026,"low":4478,"close":5027},670.23,665.17,{"symbol":3915,"time":1308,"open":5029,"high":5030,"low":5031,"close":5032},657.17,665.83,653.17,662.23,{"symbol":3915,"time":1313,"open":5034,"high":5035,"low":5036,"close":5037},660.65,665.13,659.77,663.04,{"symbol":3915,"time":1319,"open":5039,"high":5040,"low":5041,"close":5042},672.13,673.95,652.84,653.02,{"symbol":3915,"time":1324,"open":5044,"high":5045,"low":5046,"close":4555},673.53,673.94,669.21,{"symbol":3915,"time":1329,"open":5048,"high":5049,"low":5050,"close":5051},670.25,673.21,669.42,673.11,{"symbol":3915,"time":1333,"open":5053,"high":5007,"low":5054,"close":5055},672.54,667.67,669.12,{"symbol":3915,"time":1337,"open":5057,"high":5058,"low":5059,"close":5060},671.62,672.51,669.46,671.61,{"symbol":3915,"time":1342,"open":5062,"high":5063,"low":5064,"close":5046},669.99,672.68,668.16,{"symbol":3915,"time":1347,"open":5066,"high":5067,"low":5068,"close":5069},670.45,670.57,666.78,669.22,{"symbol":3915,"time":1351,"open":5071,"high":5072,"low":5073,"close":5074},663.17,669.37,663.06,668.45,{"symbol":3915,"time":1357,"open":5076,"high":5077,"low":5078,"close":5079},662.93,666.65,661.61,666.18,{"symbol":3915,"time":1362,"open":5081,"high":5082,"low":5083,"close":5084},664.36,665.28,661.86,663.68,{"symbol":3915,"time":1367,"open":5086,"high":5087,"low":5088,"close":5089},659.51,662.37,657.88,661.82,{"symbol":3915,"time":1372,"open":5091,"high":5092,"low":5093,"close":5094},657.94,659.41,654.41,658.05,{"symbol":3915,"time":1378,"open":5096,"high":5097,"low":5098,"close":5099},664.51,664.61,659.67,661.1,{"symbol":3915,"time":1383,"open":5101,"high":4915,"low":5102,"close":5103},666.72,661.98,663.21,{"symbol":3915,"time":1388,"open":5105,"high":5106,"low":4924,"close":5107},662.2,667.29,666.84,{"symbol":3915,"time":1393,"open":5109,"high":4905,"low":5110,"close":5111},662.33,660.37,663.7,{"symbol":3915,"time":1396,"open":5113,"high":5114,"low":5115,"close":5116},661.89,664.89,660.27,662.26,{"symbol":3915,"time":1402,"open":5118,"high":5119,"low":5120,"close":5121},660.01,661.72,654.3,659.18,{"symbol":3915,"time":1406,"open":5123,"high":5124,"low":5125,"close":5126},661.47,661.78,659.21,660,{"symbol":3915,"time":1410,"open":5128,"high":5129,"low":5130,"close":5131},659.64,661.04,659.34,660.91,{"symbol":3915,"time":1416,"open":5133,"high":5134,"low":5135,"close":5136},657.6,659.11,656.9,657.41,{"symbol":3915,"time":1420,"open":5138,"high":5139,"low":5140,"close":5141},654.18,658.33,653.59,657.63,{"symbol":3915,"time":1426,"open":5143,"high":5144,"low":5145,"close":5146},653.62,654.55,650.63,652.21,{"symbol":3915,"time":1431,"open":5148,"high":5149,"low":5150,"close":5151},648.97,650.86,647.22,650.33,{"symbol":3915,"time":1435,"open":5153,"high":5154,"low":5155,"close":5156},648.62,649.84,647.23,648.83,{"symbol":3915,"time":1441,"open":5158,"high":5146,"low":5159,"close":5160},651.48,643.33,647.24,{"symbol":3915,"time":1447,"open":5162,"high":5163,"low":5164,"close":5165},644.42,649.15,643.51,649.12,{"symbol":3915,"time":1452,"open":5167,"high":5168,"low":5169,"close":5170},642.67,644.21,640.46,643.74,{"symbol":3915,"time":1458,"open":5172,"high":5173,"low":5174,"close":5175},637.5,640.49,634.92,640.27,{"symbol":3915,"time":1463,"open":5177,"high":5178,"low":5179,"close":5180},647.47,647.84,643.14,645.05,{"symbol":3915,"time":1466,"open":5160,"high":5182,"low":5183,"close":5184},649.48,645.34,648.92,{"symbol":3915,"time":1470,"open":5186,"high":5187,"low":5162,"close":5188},644.57,647.37,646.63,[5190,5194,5199,5202,5204,5207,5209,5211,5212,5213,5216,5218,5220,5222,5224,5226,5228,5230,5232,5234,5236,5237,5239,5241,5243,5245,5247,5249,5251,5253,5255,5257,5259,5261,5262,5264,5265,5267,5269,5270,5271,5273,5275,5277,5279,5281,5283,5285,5286,5288,5290,5292,5294,5296,5298,5299,5301,5303,5305,5306],{"time":49,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5191,"trading_system":5192,"datetime":5193},"BULLISH","MACD","2026-09-14 00:00:00",{"time":137,"symbol":5,"current_signal":5195,"signal_change":23,"signal_type":5196,"trading_system":5197,"datetime":5198},"False","BEARISH","MA","2026-08-21 00:00:00",{"time":142,"symbol":5,"current_signal":5195,"signal_change":23,"signal_type":5196,"trading_system":5200,"datetime":5201},"BollingerBands","2026-08-20 00:00:00",{"time":142,"symbol":5,"current_signal":5195,"signal_change":23,"signal_type":5196,"trading_system":5203,"datetime":5201},"ADX",{"time":147,"symbol":5,"current_signal":5195,"signal_change":23,"signal_type":5196,"trading_system":5205,"datetime":5206},"CCI","2026-08-19 00:00:00",{"time":170,"symbol":5,"current_signal":5195,"signal_change":23,"signal_type":5196,"trading_system":5192,"datetime":5208},"2026-08-13 00:00:00",{"time":218,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5191,"trading_system":5203,"datetime":5210},"2026-08-03 00:00:00",{"time":218,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5191,"trading_system":5205,"datetime":5210},{"time":218,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5191,"trading_system":5192,"datetime":5210},{"time":246,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5191,"trading_system":5214,"datetime":5215},"RSI","2026-07-27 00:00:00",{"time":282,"symbol":5,"current_signal":5195,"signal_change":23,"signal_type":5196,"trading_system":5205,"datetime":5217},"2026-07-17 00:00:00",{"time":294,"symbol":5,"current_signal":5195,"signal_change":23,"signal_type":5196,"trading_system":5203,"datetime":5219},"2026-07-15 00:00:00",{"time":329,"symbol":5,"current_signal":5195,"signal_change":23,"signal_type":5196,"trading_system":5192,"datetime":5221},"2026-07-07 00:00:00",{"time":413,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5191,"trading_system":5192,"datetime":5223},"2026-06-12 00:00:00",{"time":436,"symbol":5,"current_signal":5195,"signal_change":23,"signal_type":5196,"trading_system":5192,"datetime":5225},"2026-06-08 00:00:00",{"time":460,"symbol":5,"current_signal":5195,"signal_change":23,"signal_type":5196,"trading_system":5214,"datetime":5227},"2026-06-02 00:00:00",{"time":498,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5191,"trading_system":5192,"datetime":5229},"2026-05-21 00:00:00",{"time":516,"symbol":5,"current_signal":5195,"signal_change":23,"signal_type":5196,"trading_system":5192,"datetime":5231},"2026-05-18 00:00:00",{"time":558,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5191,"trading_system":5197,"datetime":5233},"2026-05-07 00:00:00",{"time":564,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5191,"trading_system":5205,"datetime":5235},"2026-05-06 00:00:00",{"time":564,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5191,"trading_system":5192,"datetime":5235},{"time":592,"symbol":5,"current_signal":5195,"signal_change":23,"signal_type":5196,"trading_system":5205,"datetime":5238},"2026-04-29 00:00:00",{"time":609,"symbol":5,"current_signal":5195,"signal_change":23,"signal_type":5196,"trading_system":5192,"datetime":5240},"2026-04-24 00:00:00",{"time":637,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5191,"trading_system":5200,"datetime":5242},"2026-04-17 00:00:00",{"time":696,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5191,"trading_system":5205,"datetime":5244},"2026-04-01 00:00:00",{"time":702,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5191,"trading_system":5203,"datetime":5246},"2026-03-31 00:00:00",{"time":736,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5191,"trading_system":5192,"datetime":5248},"2026-03-23 00:00:00",{"time":816,"symbol":5,"current_signal":5195,"signal_change":23,"signal_type":5196,"trading_system":5205,"datetime":5250},"2026-03-02 00:00:00",{"time":821,"symbol":5,"current_signal":5195,"signal_change":23,"signal_type":5196,"trading_system":5192,"datetime":5252},"2026-02-27 00:00:00",{"time":825,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5191,"trading_system":5192,"datetime":5254},"2026-02-26 00:00:00",{"time":842,"symbol":5,"current_signal":5195,"signal_change":23,"signal_type":5196,"trading_system":5192,"datetime":5256},"2026-02-23 00:00:00",{"time":875,"symbol":5,"current_signal":5195,"signal_change":23,"signal_type":5196,"trading_system":5203,"datetime":5258},"2026-02-12 00:00:00",{"time":891,"symbol":5,"current_signal":5195,"signal_change":23,"signal_type":5196,"trading_system":5197,"datetime":5260},"2026-02-09 00:00:00",{"time":891,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5191,"trading_system":5205,"datetime":5260},{"time":897,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5191,"trading_system":5203,"datetime":5263},"2026-02-06 00:00:00",{"time":897,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5191,"trading_system":5192,"datetime":5263},{"time":937,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5191,"trading_system":5214,"datetime":5266},"2026-01-28 00:00:00",{"time":968,"symbol":5,"current_signal":5195,"signal_change":23,"signal_type":5196,"trading_system":5203,"datetime":5268},"2026-01-20 00:00:00",{"time":968,"symbol":5,"current_signal":5195,"signal_change":23,"signal_type":5196,"trading_system":5200,"datetime":5268},{"time":968,"symbol":5,"current_signal":5195,"signal_change":23,"signal_type":5196,"trading_system":5205,"datetime":5268},{"time":979,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5191,"trading_system":5203,"datetime":5272},"2026-01-15 00:00:00",{"time":983,"symbol":5,"current_signal":5195,"signal_change":23,"signal_type":5196,"trading_system":5203,"datetime":5274},"2026-01-14 00:00:00",{"time":1034,"symbol":5,"current_signal":5195,"signal_change":23,"signal_type":5196,"trading_system":5192,"datetime":5276},"2025-12-30 00:00:00",{"time":1072,"symbol":5,"current_signal":5195,"signal_change":23,"signal_type":5196,"trading_system":5214,"datetime":5278},"2025-12-17 00:00:00",{"time":1118,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5191,"trading_system":5197,"datetime":5280},"2025-12-04 00:00:00",{"time":1146,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5191,"trading_system":5200,"datetime":5282},"2025-11-26 00:00:00",{"time":1151,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5191,"trading_system":5205,"datetime":5284},"2025-11-25 00:00:00",{"time":1151,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5191,"trading_system":5192,"datetime":5284},{"time":1184,"symbol":5,"current_signal":5195,"signal_change":23,"signal_type":5196,"trading_system":5192,"datetime":5287},"2025-11-17 00:00:00",{"time":1213,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5191,"trading_system":5192,"datetime":5289},"2025-11-07 00:00:00",{"time":1269,"symbol":5,"current_signal":5195,"signal_change":23,"signal_type":5196,"trading_system":5192,"datetime":5291},"2025-10-23 00:00:00",{"time":1286,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5191,"trading_system":5203,"datetime":5293},"2025-10-20 00:00:00",{"time":1297,"symbol":5,"current_signal":5195,"signal_change":23,"signal_type":5196,"trading_system":5203,"datetime":5295},"2025-10-16 00:00:00",{"time":1308,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5191,"trading_system":5203,"datetime":5297},"2025-10-14 00:00:00",{"time":1308,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5191,"trading_system":5192,"datetime":5297},{"time":1313,"symbol":5,"current_signal":5195,"signal_change":23,"signal_type":5196,"trading_system":5197,"datetime":5300},"2025-10-13 00:00:00",{"time":1362,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5191,"trading_system":5214,"datetime":5302},"2025-09-29 00:00:00",{"time":1378,"symbol":5,"current_signal":5195,"signal_change":23,"signal_type":5196,"trading_system":5200,"datetime":5304},"2025-09-24 00:00:00",{"time":1378,"symbol":5,"current_signal":5195,"signal_change":23,"signal_type":5196,"trading_system":5205,"datetime":5304},{"time":1383,"symbol":5,"current_signal":5195,"signal_change":23,"signal_type":5196,"trading_system":5203,"datetime":5307},"2025-09-23 00:00:00",[5309,5315,5321,5326,5331,5337,5342,5347,5352,5357,5362,5368,5373,5378,5383,5388,5393,5398,5403,5408,5413,5418,5423,5428,5433,5438,5443,5448,5453,5458,5463,5468,5473,5478,5483,5488,5493,5498,5503,5508,5513,5518,5523,5528,5533,5538,5544,5550,5556,5562,5568,5574,5580,5586,5592,5596,5602,5608,5614,5620,5626,5632,5638,5644,5650,5656,5662,5668,5674,5679,5685,5691,5697,5703,5709,5715,5721,5727,5733,5739],{"symbol":5,"form":5310,"filingdate":875,"primarydocument":5311,"accessionnumber":5312,"filing_url":5313,"sec_url":5314},"10-K","ual-20251231.htm","0000100517-26-000023","https://www.sec.gov/Archives/edgar/data/100517/000010051726000023/ual-20251231.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051726000023/0000100517-26-000023-index.htm",{"symbol":5,"form":5316,"filingdate":897,"primarydocument":5317,"accessionnumber":5318,"filing_url":5319,"sec_url":5320},"8-K","tm263646d10_8k.htm","0001104659-26-011544","https://www.sec.gov/Archives/edgar/data/100517/000110465926011544/tm263646d10_8k.htm","https://www.sec.gov/Archives/edgar/data/100517/000110465926011544/0001104659-26-011544-index.htm",{"symbol":5,"form":5316,"filingdate":919,"primarydocument":5322,"accessionnumber":5323,"filing_url":5324,"sec_url":5325},"tm263646d5_8k.htm","0001104659-26-009237","https://www.sec.gov/Archives/edgar/data/100517/000110465926009237/tm263646d5_8k.htm","https://www.sec.gov/Archives/edgar/data/100517/000110465926009237/0001104659-26-009237-index.htm",{"symbol":5,"form":5316,"filingdate":968,"primarydocument":5327,"accessionnumber":5328,"filing_url":5329,"sec_url":5330},"ual-20260120.htm","0000100517-26-000014","https://www.sec.gov/Archives/edgar/data/100517/000010051726000014/ual-20260120.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051726000014/0000100517-26-000014-index.htm",{"symbol":5,"form":5332,"filingdate":1297,"primarydocument":5333,"accessionnumber":5334,"filing_url":5335,"sec_url":5336},"10-Q","ual-20250930.htm","0000100517-25-000193","https://www.sec.gov/Archives/edgar/data/100517/000010051725000193/ual-20250930.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051725000193/0000100517-25-000193-index.htm",{"symbol":5,"form":5316,"filingdate":1303,"primarydocument":5338,"accessionnumber":5339,"filing_url":5340,"sec_url":5341},"ual-20251015.htm","0000100517-25-000190","https://www.sec.gov/Archives/edgar/data/100517/000010051725000190/ual-20251015.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051725000190/0000100517-25-000190-index.htm",{"symbol":5,"form":5332,"filingdate":1614,"primarydocument":5343,"accessionnumber":5344,"filing_url":5345,"sec_url":5346},"ual-20250630.htm","0000100517-25-000147","https://www.sec.gov/Archives/edgar/data/100517/000010051725000147/ual-20250630.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051725000147/0000100517-25-000147-index.htm",{"symbol":5,"form":5316,"filingdate":1619,"primarydocument":5348,"accessionnumber":5349,"filing_url":5350,"sec_url":5351},"ual-20250716.htm","0000100517-25-000143","https://www.sec.gov/Archives/edgar/data/100517/000010051725000143/ual-20250716.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051725000143/0000100517-25-000143-index.htm",{"symbol":5,"form":5316,"filingdate":1646,"primarydocument":5353,"accessionnumber":5354,"filing_url":5355,"sec_url":5356},"ual-20250707.htm","0000100517-25-000140","https://www.sec.gov/Archives/edgar/data/100517/000010051725000140/ual-20250707.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051725000140/0000100517-25-000140-index.htm",{"symbol":5,"form":5316,"filingdate":1812,"primarydocument":5358,"accessionnumber":5359,"filing_url":5360,"sec_url":5361},"tm2516249d1_8k.htm","0001104659-25-053607","https://www.sec.gov/Archives/edgar/data/100517/000110465925053607/tm2516249d1_8k.htm","https://www.sec.gov/Archives/edgar/data/100517/000110465925053607/0001104659-25-053607-index.htm",{"symbol":5,"form":5363,"filingdate":1812,"primarydocument":5364,"accessionnumber":5365,"filing_url":5366,"sec_url":5367},"8-K/A","tm2516249d2_8ka.htm","0001104659-25-053608","https://www.sec.gov/Archives/edgar/data/100517/000110465925053608/tm2516249d2_8ka.htm","https://www.sec.gov/Archives/edgar/data/100517/000110465925053608/0001104659-25-053608-index.htm",{"symbol":5,"form":5332,"filingdate":1970,"primarydocument":5369,"accessionnumber":5370,"filing_url":5371,"sec_url":5372},"ual-20250331.htm","0000100517-25-000091","https://www.sec.gov/Archives/edgar/data/100517/000010051725000091/ual-20250331.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051725000091/0000100517-25-000091-index.htm",{"symbol":5,"form":5316,"filingdate":1976,"primarydocument":5374,"accessionnumber":5375,"filing_url":5376,"sec_url":5377},"ual-20250415.htm","0000100517-25-000087","https://www.sec.gov/Archives/edgar/data/100517/000010051725000087/ual-20250415.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051725000087/0000100517-25-000087-index.htm",{"symbol":5,"form":5310,"filingdate":2154,"primarydocument":5379,"accessionnumber":5380,"filing_url":5381,"sec_url":5382},"ual-20241231.htm","0000100517-25-000046","https://www.sec.gov/Archives/edgar/data/100517/000010051725000046/ual-20241231.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051725000046/0000100517-25-000046-index.htm",{"symbol":5,"form":5316,"filingdate":2235,"primarydocument":5384,"accessionnumber":5385,"filing_url":5386,"sec_url":5387},"ual-20250131.htm","0000100517-25-000015","https://www.sec.gov/Archives/edgar/data/100517/000010051725000015/ual-20250131.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051725000015/0000100517-25-000015-index.htm",{"symbol":5,"form":5316,"filingdate":2274,"primarydocument":5389,"accessionnumber":5390,"filing_url":5391,"sec_url":5392},"ual-20250121.htm","0000100517-25-000013","https://www.sec.gov/Archives/edgar/data/100517/000010051725000013/ual-20250121.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051725000013/0000100517-25-000013-index.htm",{"symbol":5,"form":5316,"filingdate":2279,"primarydocument":5394,"accessionnumber":5395,"filing_url":5396,"sec_url":5397},"tm253568d1_8k.htm","0001104659-25-004520","https://www.sec.gov/Archives/edgar/data/100517/000110465925004520/tm253568d1_8k.htm","https://www.sec.gov/Archives/edgar/data/100517/000110465925004520/0001104659-25-004520-index.htm",{"symbol":5,"form":5316,"filingdate":2365,"primarydocument":5399,"accessionnumber":5400,"filing_url":5401,"sec_url":5402},"tm2431350d1_8k.htm","0001104659-24-129787","https://www.sec.gov/Archives/edgar/data/100517/000110465924129787/tm2431350d1_8k.htm","https://www.sec.gov/Archives/edgar/data/100517/000110465924129787/0001104659-24-129787-index.htm",{"symbol":5,"form":5332,"filingdate":2562,"primarydocument":5404,"accessionnumber":5405,"filing_url":5406,"sec_url":5407},"ual-20240930.htm","0000100517-24-000136","https://www.sec.gov/Archives/edgar/data/100517/000010051724000136/ual-20240930.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051724000136/0000100517-24-000136-index.htm",{"symbol":5,"form":5316,"filingdate":2568,"primarydocument":5409,"accessionnumber":5410,"filing_url":5411,"sec_url":5412},"ual-20241015.htm","0000100517-24-000132","https://www.sec.gov/Archives/edgar/data/100517/000010051724000132/ual-20241015.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051724000132/0000100517-24-000132-index.htm",{"symbol":5,"form":5316,"filingdate":2683,"primarydocument":5414,"accessionnumber":5415,"filing_url":5416,"sec_url":5417},"tm2424233d1_8k.htm","0001104659-24-100708","https://www.sec.gov/Archives/edgar/data/100517/000110465924100708/tm2424233d1_8k.htm","https://www.sec.gov/Archives/edgar/data/100517/000110465924100708/0001104659-24-100708-index.htm",{"symbol":5,"form":5332,"filingdate":2921,"primarydocument":5419,"accessionnumber":5420,"filing_url":5421,"sec_url":5422},"ual-20240630.htm","0000100517-24-000121","https://www.sec.gov/Archives/edgar/data/100517/000010051724000121/ual-20240630.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051724000121/0000100517-24-000121-index.htm",{"symbol":5,"form":5316,"filingdate":2926,"primarydocument":5424,"accessionnumber":5425,"filing_url":5426,"sec_url":5427},"ual-20240717.htm","0000100517-24-000117","https://www.sec.gov/Archives/edgar/data/100517/000010051724000117/ual-20240717.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051724000117/0000100517-24-000117-index.htm",{"symbol":5,"form":5316,"filingdate":2981,"primarydocument":5429,"accessionnumber":5430,"filing_url":5431,"sec_url":5432},"tm2418738d1_8k.htm","0001104659-24-077376","https://www.sec.gov/Archives/edgar/data/100517/000110465924077376/tm2418738d1_8k.htm","https://www.sec.gov/Archives/edgar/data/100517/000110465924077376/0001104659-24-077376-index.htm",{"symbol":5,"form":5316,"filingdate":3108,"primarydocument":5434,"accessionnumber":5435,"filing_url":5436,"sec_url":5437},"tm2415786d1_8k.htm","0001104659-24-066121","https://www.sec.gov/Archives/edgar/data/100517/000110465924066121/tm2415786d1_8k.htm","https://www.sec.gov/Archives/edgar/data/100517/000110465924066121/0001104659-24-066121-index.htm",{"symbol":5,"form":5316,"filingdate":3114,"primarydocument":5439,"accessionnumber":5440,"filing_url":5441,"sec_url":5442},"ual-20240528.htm","0000100517-24-000093","https://www.sec.gov/Archives/edgar/data/100517/000010051724000093/ual-20240528.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051724000093/0000100517-24-000093-index.htm",{"symbol":5,"form":5316,"filingdate":3234,"primarydocument":5444,"accessionnumber":5445,"filing_url":5446,"sec_url":5447},"tm2412418d2_8k.htm","0001104659-24-050353","https://www.sec.gov/Archives/edgar/data/100517/000110465924050353/tm2412418d2_8k.htm","https://www.sec.gov/Archives/edgar/data/100517/000110465924050353/0001104659-24-050353-index.htm",{"symbol":5,"form":5332,"filingdate":3256,"primarydocument":5449,"accessionnumber":5450,"filing_url":5451,"sec_url":5452},"ual-20240331.htm","0000100517-24-000079","https://www.sec.gov/Archives/edgar/data/100517/000010051724000079/ual-20240331.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051724000079/0000100517-24-000079-index.htm",{"symbol":5,"form":5316,"filingdate":3262,"primarydocument":5454,"accessionnumber":5455,"filing_url":5456,"sec_url":5457},"ual-20240416.htm","0000100517-24-000076","https://www.sec.gov/Archives/edgar/data/100517/000010051724000076/ual-20240416.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051724000076/0000100517-24-000076-index.htm",{"symbol":5,"form":5316,"filingdate":3321,"primarydocument":5459,"accessionnumber":5460,"filing_url":5461,"sec_url":5462},"tm2410342d1_8k.htm","0001104659-24-041933","https://www.sec.gov/Archives/edgar/data/100517/000110465924041933/tm2410342d1_8k.htm","https://www.sec.gov/Archives/edgar/data/100517/000110465924041933/0001104659-24-041933-index.htm",{"symbol":5,"form":5316,"filingdate":3410,"primarydocument":5464,"accessionnumber":5465,"filing_url":5466,"sec_url":5467},"tm247517d3_8k.htm","0001104659-24-030506","https://www.sec.gov/Archives/edgar/data/100517/000110465924030506/tm247517d3_8k.htm","https://www.sec.gov/Archives/edgar/data/100517/000110465924030506/0001104659-24-030506-index.htm",{"symbol":5,"form":5310,"filingdate":3421,"primarydocument":5469,"accessionnumber":5470,"filing_url":5471,"sec_url":5472},"ual-20231231.htm","0000100517-24-000027","https://www.sec.gov/Archives/edgar/data/100517/000010051724000027/ual-20231231.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051724000027/0000100517-24-000027-index.htm",{"symbol":5,"form":5363,"filingdate":3427,"primarydocument":5474,"accessionnumber":5475,"filing_url":5476,"sec_url":5477},"tm247517d2_8ka.htm","0001104659-24-028721","https://www.sec.gov/Archives/edgar/data/100517/000110465924028721/tm247517d2_8ka.htm","https://www.sec.gov/Archives/edgar/data/100517/000110465924028721/0001104659-24-028721-index.htm",{"symbol":5,"form":5316,"filingdate":3427,"primarydocument":5479,"accessionnumber":5480,"filing_url":5481,"sec_url":5482},"tm247517d1_8k.htm","0001104659-24-028713","https://www.sec.gov/Archives/edgar/data/100517/000110465924028713/tm247517d1_8k.htm","https://www.sec.gov/Archives/edgar/data/100517/000110465924028713/0001104659-24-028713-index.htm",{"symbol":5,"form":5316,"filingdate":3447,"primarydocument":5484,"accessionnumber":5485,"filing_url":5486,"sec_url":5487},"tm246340d1_8k.htm","0001104659-24-026564","https://www.sec.gov/Archives/edgar/data/100517/000110465924026564/tm246340d1_8k.htm","https://www.sec.gov/Archives/edgar/data/100517/000110465924026564/0001104659-24-026564-index.htm",{"symbol":5,"form":5316,"filingdate":3542,"primarydocument":5489,"accessionnumber":5490,"filing_url":5491,"sec_url":5492},"tm243826d1_8k.htm","0001104659-24-005598","https://www.sec.gov/Archives/edgar/data/100517/000110465924005598/tm243826d1_8k.htm","https://www.sec.gov/Archives/edgar/data/100517/000110465924005598/0001104659-24-005598-index.htm",{"symbol":5,"form":5316,"filingdate":3542,"primarydocument":5494,"accessionnumber":5495,"filing_url":5496,"sec_url":5497},"ual-20240122.htm","0000100517-24-000016","https://www.sec.gov/Archives/edgar/data/100517/000010051724000016/ual-20240122.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051724000016/0000100517-24-000016-index.htm",{"symbol":5,"form":5316,"filingdate":3610,"primarydocument":5499,"accessionnumber":5500,"filing_url":5501,"sec_url":5502},"tm2333775d1_8k.htm","0001104659-23-130045","https://www.sec.gov/Archives/edgar/data/100517/000110465923130045/tm2333775d1_8k.htm","https://www.sec.gov/Archives/edgar/data/100517/000110465923130045/0001104659-23-130045-index.htm",{"symbol":5,"form":5316,"filingdate":3622,"primarydocument":5504,"accessionnumber":5505,"filing_url":5506,"sec_url":5507},"tm2333516d1_8k.htm","0001104659-23-128794","https://www.sec.gov/Archives/edgar/data/100517/000110465923128794/tm2333516d1_8k.htm","https://www.sec.gov/Archives/edgar/data/100517/000110465923128794/0001104659-23-128794-index.htm",{"symbol":5,"form":5316,"filingdate":3670,"primarydocument":5509,"accessionnumber":5510,"filing_url":5511,"sec_url":5512},"tm2332036d1_8k.htm","0001104659-23-123249","https://www.sec.gov/Archives/edgar/data/100517/000110465923123249/tm2332036d1_8k.htm","https://www.sec.gov/Archives/edgar/data/100517/000110465923123249/0001104659-23-123249-index.htm",{"symbol":5,"form":5316,"filingdate":3711,"primarydocument":5514,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"tm2330894d4_8k.htm","0001104659-23-119966","https://www.sec.gov/Archives/edgar/data/100517/000110465923119966/tm2330894d4_8k.htm","https://www.sec.gov/Archives/edgar/data/100517/000110465923119966/0001104659-23-119966-index.htm",{"symbol":5,"form":5332,"filingdate":3833,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"ual-20230930.htm","0000100517-23-000186","https://www.sec.gov/Archives/edgar/data/100517/000010051723000186/ual-20230930.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051723000186/0000100517-23-000186-index.htm",{"symbol":5,"form":5316,"filingdate":3839,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"ual-20231017.htm","0000100517-23-000182","https://www.sec.gov/Archives/edgar/data/100517/000010051723000182/ual-20231017.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051723000182/0000100517-23-000182-index.htm",{"symbol":5,"form":5316,"filingdate":3877,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"ual-20230928.htm","0000100517-23-000175","https://www.sec.gov/Archives/edgar/data/100517/000010051723000175/ual-20230928.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051723000175/0000100517-23-000175-index.htm",{"symbol":5,"form":5316,"filingdate":3907,"primarydocument":5534,"accessionnumber":5535,"filing_url":5536,"sec_url":5537},"tm2326690d1_8k.htm","0001104659-23-103019","https://www.sec.gov/Archives/edgar/data/100517/000110465923103019/tm2326690d1_8k.htm","https://www.sec.gov/Archives/edgar/data/100517/000110465923103019/0001104659-23-103019-index.htm",{"symbol":5,"form":5316,"filingdate":5539,"primarydocument":5540,"accessionnumber":5541,"filing_url":5542,"sec_url":5543},"2023-09-06","ual-20230906.htm","0000100517-23-000159","https://www.sec.gov/Archives/edgar/data/100517/000010051723000159/ual-20230906.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051723000159/0000100517-23-000159-index.htm",{"symbol":5,"form":5332,"filingdate":5545,"primarydocument":5546,"accessionnumber":5547,"filing_url":5548,"sec_url":5549},"2023-07-20","ual-20230630.htm","0000100517-23-000153","https://www.sec.gov/Archives/edgar/data/100517/000010051723000153/ual-20230630.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051723000153/0000100517-23-000153-index.htm",{"symbol":5,"form":5316,"filingdate":5551,"primarydocument":5552,"accessionnumber":5553,"filing_url":5554,"sec_url":5555},"2023-07-19","ual-20230719.htm","0000100517-23-000150","https://www.sec.gov/Archives/edgar/data/100517/000010051723000150/ual-20230719.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051723000150/0000100517-23-000150-index.htm",{"symbol":5,"form":5316,"filingdate":5557,"primarydocument":5558,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"2023-06-20","tm2319112d1_8k.htm","0001104659-23-072759","https://www.sec.gov/Archives/edgar/data/100517/000110465923072759/tm2319112d1_8k.htm","https://www.sec.gov/Archives/edgar/data/100517/000110465923072759/0001104659-23-072759-index.htm",{"symbol":5,"form":5316,"filingdate":5563,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"2023-05-31","tm2317201d1_8k.htm","0001104659-23-066339","https://www.sec.gov/Archives/edgar/data/100517/000110465923066339/tm2317201d1_8k.htm","https://www.sec.gov/Archives/edgar/data/100517/000110465923066339/0001104659-23-066339-index.htm",{"symbol":5,"form":5316,"filingdate":5569,"primarydocument":5570,"accessionnumber":5571,"filing_url":5572,"sec_url":5573},"2023-05-30","tm2317178d1_8k.htm","0001104659-23-065702","https://www.sec.gov/Archives/edgar/data/100517/000110465923065702/tm2317178d1_8k.htm","https://www.sec.gov/Archives/edgar/data/100517/000110465923065702/0001104659-23-065702-index.htm",{"symbol":5,"form":5332,"filingdate":5575,"primarydocument":5576,"accessionnumber":5577,"filing_url":5578,"sec_url":5579},"2023-04-20","ual-20230331.htm","0000100517-23-000116","https://www.sec.gov/Archives/edgar/data/100517/000010051723000116/ual-20230331.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051723000116/0000100517-23-000116-index.htm",{"symbol":5,"form":5316,"filingdate":5581,"primarydocument":5582,"accessionnumber":5583,"filing_url":5584,"sec_url":5585},"2023-04-18","ual-20230418.htm","0000100517-23-000113","https://www.sec.gov/Archives/edgar/data/100517/000010051723000113/ual-20230418.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051723000113/0000100517-23-000113-index.htm",{"symbol":5,"form":5316,"filingdate":5587,"primarydocument":5588,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"2023-03-13","ual-20230313.htm","0000100517-23-000077","https://www.sec.gov/Archives/edgar/data/100517/000010051723000077/ual-20230313.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051723000077/0000100517-23-000077-index.htm",{"symbol":5,"form":5363,"filingdate":5587,"primarydocument":5588,"accessionnumber":5593,"filing_url":5594,"sec_url":5595},"0000100517-23-000080","https://www.sec.gov/Archives/edgar/data/100517/000010051723000080/ual-20230313.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051723000080/0000100517-23-000080-index.htm",{"symbol":5,"form":5310,"filingdate":5597,"primarydocument":5598,"accessionnumber":5599,"filing_url":5600,"sec_url":5601},"2023-02-16","ual-20221231.htm","0000100517-23-000048","https://www.sec.gov/Archives/edgar/data/100517/000010051723000048/ual-20221231.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051723000048/0000100517-23-000048-index.htm",{"symbol":5,"form":5316,"filingdate":5603,"primarydocument":5604,"accessionnumber":5605,"filing_url":5606,"sec_url":5607},"2023-01-27","ual-20230124.htm","0000100517-23-000018","https://www.sec.gov/Archives/edgar/data/100517/000010051723000018/ual-20230124.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051723000018/0000100517-23-000018-index.htm",{"symbol":5,"form":5316,"filingdate":5609,"primarydocument":5610,"accessionnumber":5611,"filing_url":5612,"sec_url":5613},"2023-01-17","ual-20230117.htm","0000100517-23-000016","https://www.sec.gov/Archives/edgar/data/100517/000010051723000016/ual-20230117.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051723000016/0000100517-23-000016-index.htm",{"symbol":5,"form":5316,"filingdate":5615,"primarydocument":5616,"accessionnumber":5617,"filing_url":5618,"sec_url":5619},"2022-12-23","ual-20221219.htm","0000100517-22-000102","https://www.sec.gov/Archives/edgar/data/100517/000010051722000102/ual-20221219.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051722000102/0000100517-22-000102-index.htm",{"symbol":5,"form":5316,"filingdate":5621,"primarydocument":5622,"accessionnumber":5623,"filing_url":5624,"sec_url":5625},"2022-12-13","ual-20221212.htm","0000100517-22-000090","https://www.sec.gov/Archives/edgar/data/100517/000010051722000090/ual-20221212.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051722000090/0000100517-22-000090-index.htm",{"symbol":5,"form":5332,"filingdate":5627,"primarydocument":5628,"accessionnumber":5629,"filing_url":5630,"sec_url":5631},"2022-10-19","ual-20220930.htm","0000100517-22-000078","https://www.sec.gov/Archives/edgar/data/100517/000010051722000078/ual-20220930.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051722000078/0000100517-22-000078-index.htm",{"symbol":5,"form":5316,"filingdate":5633,"primarydocument":5634,"accessionnumber":5635,"filing_url":5636,"sec_url":5637},"2022-10-18","ual-20221018.htm","0000100517-22-000075","https://www.sec.gov/Archives/edgar/data/100517/000010051722000075/ual-20221018.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051722000075/0000100517-22-000075-index.htm",{"symbol":5,"form":5316,"filingdate":5639,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"2022-09-23","ual-20220922.htm","0000100517-22-000056","https://www.sec.gov/Archives/edgar/data/100517/000010051722000056/ual-20220922.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051722000056/0000100517-22-000056-index.htm",{"symbol":5,"form":5316,"filingdate":5645,"primarydocument":5646,"accessionnumber":5647,"filing_url":5648,"sec_url":5649},"2022-09-07","ual-20220907.htm","0000100517-22-000051","https://www.sec.gov/Archives/edgar/data/100517/000010051722000051/ual-20220907.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051722000051/0000100517-22-000051-index.htm",{"symbol":5,"form":5332,"filingdate":5651,"primarydocument":5652,"accessionnumber":5653,"filing_url":5654,"sec_url":5655},"2022-07-21","ual-20220630.htm","0000100517-22-000047","https://www.sec.gov/Archives/edgar/data/100517/000010051722000047/ual-20220630.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051722000047/0000100517-22-000047-index.htm",{"symbol":5,"form":5316,"filingdate":5657,"primarydocument":5658,"accessionnumber":5659,"filing_url":5660,"sec_url":5661},"2022-07-20","ual-20220720.htm","0000100517-22-000045","https://www.sec.gov/Archives/edgar/data/100517/000010051722000045/ual-20220720.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051722000045/0000100517-22-000045-index.htm",{"symbol":5,"form":5316,"filingdate":5663,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"2022-07-15","ual-20220714.htm","0000100517-22-000039","https://www.sec.gov/Archives/edgar/data/100517/000010051722000039/ual-20220714.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051722000039/0000100517-22-000039-index.htm",{"symbol":5,"form":5316,"filingdate":5669,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"2022-05-31","ual-20220525.htm","0000100517-22-000034","https://www.sec.gov/Archives/edgar/data/100517/000010051722000034/ual-20220525.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051722000034/0000100517-22-000034-index.htm",{"symbol":5,"form":5316,"filingdate":5675,"primarydocument":5670,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"2022-05-27","0000100517-22-000031","https://www.sec.gov/Archives/edgar/data/100517/000010051722000031/ual-20220525.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051722000031/0000100517-22-000031-index.htm",{"symbol":5,"form":5316,"filingdate":5680,"primarydocument":5681,"accessionnumber":5682,"filing_url":5683,"sec_url":5684},"2022-05-16","ual-20220516.htm","0000100517-22-000028","https://www.sec.gov/Archives/edgar/data/100517/000010051722000028/ual-20220516.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051722000028/0000100517-22-000028-index.htm",{"symbol":5,"form":5332,"filingdate":5686,"primarydocument":5687,"accessionnumber":5688,"filing_url":5689,"sec_url":5690},"2022-04-21","ual-20220331.htm","0000100517-22-000024","https://www.sec.gov/Archives/edgar/data/100517/000010051722000024/ual-20220331.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051722000024/0000100517-22-000024-index.htm",{"symbol":5,"form":5316,"filingdate":5692,"primarydocument":5693,"accessionnumber":5694,"filing_url":5695,"sec_url":5696},"2022-04-20","ual-20220420.htm","0000100517-22-000022","https://www.sec.gov/Archives/edgar/data/100517/000010051722000022/ual-20220420.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051722000022/0000100517-22-000022-index.htm",{"symbol":5,"form":5316,"filingdate":5698,"primarydocument":5699,"accessionnumber":5700,"filing_url":5701,"sec_url":5702},"2022-03-15","ual-20220315.htm","0000100517-22-000018","https://www.sec.gov/Archives/edgar/data/100517/000010051722000018/ual-20220315.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051722000018/0000100517-22-000018-index.htm",{"symbol":5,"form":5316,"filingdate":5704,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"2022-03-07","ual-20220303.htm","0000100517-22-000012","https://www.sec.gov/Archives/edgar/data/100517/000010051722000012/ual-20220303.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051722000012/0000100517-22-000012-index.htm",{"symbol":5,"form":5310,"filingdate":5710,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"2022-02-18","ual-20211231.htm","0000100517-22-000009","https://www.sec.gov/Archives/edgar/data/100517/000010051722000009/ual-20211231.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051722000009/0000100517-22-000009-index.htm",{"symbol":5,"form":5316,"filingdate":5716,"primarydocument":5717,"accessionnumber":5718,"filing_url":5719,"sec_url":5720},"2022-01-19","ual-20220119.htm","0000100517-22-000004","https://www.sec.gov/Archives/edgar/data/100517/000010051722000004/ual-20220119.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051722000004/0000100517-22-000004-index.htm",{"symbol":5,"form":5316,"filingdate":5722,"primarydocument":5723,"accessionnumber":5724,"filing_url":5725,"sec_url":5726},"2021-12-06","d254944d8k.htm","0001193125-21-349134","https://www.sec.gov/Archives/edgar/data/100517/000119312521349134/d254944d8k.htm","https://www.sec.gov/Archives/edgar/data/100517/000119312521349134/0001193125-21-349134-index.htm",{"symbol":5,"form":5332,"filingdate":5728,"primarydocument":5729,"accessionnumber":5730,"filing_url":5731,"sec_url":5732},"2021-10-20","ual-20210930.htm","0000100517-21-000072","https://www.sec.gov/Archives/edgar/data/100517/000010051721000072/ual-20210930.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051721000072/0000100517-21-000072-index.htm",{"symbol":5,"form":5316,"filingdate":5734,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"2021-10-19","ual-20211019.htm","0000100517-21-000069","https://www.sec.gov/Archives/edgar/data/100517/000010051721000069/ual-20211019.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051721000069/0000100517-21-000069-index.htm",{"symbol":5,"form":5363,"filingdate":5740,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"2021-09-27","ual-20210702.htm","0000100517-21-000065","https://www.sec.gov/Archives/edgar/data/100517/000010051721000065/ual-20210702.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051721000065/0000100517-21-000065-index.htm",[5746,5763,5779,5802,5821,5838,5847,5854,5864,5874,5881,5896,5904,5917,5926,5935,5945,5953,5967,5974,5984,5999,6012,6021,6033,6040,6057,6064],{"symbol":5,"accessionnumber":5747,"filingdate":492,"sec_url":5748,"tags":5749,"headline":5755,"summary":5756,"sector":5757,"industry":5758,"date_processed":5759,"impact_score":5760,"exhibits":5761,"isLocked":5762},"0001104659-26-065739","https://www.sec.gov/Archives/edgar/data/100517/000110465926065739/0001104659-26-065739-index.htm",{"events":5750},[5751,5752,5753,5754],"Board Member Appointed","Auditor Resignation","General Statement","Shareholder Rights Plan (Poison Pill)","United Airlines Holdings, Inc. Announces Election Results from Annual Meeting","United Airlines Holdings, Inc. held its Annual Meeting on May 19, 2026. The meeting's key outcomes included the election of 11 directors nominated by the Company's Board of Directors, the ratification of Ernst & Young LLP as the independent registered public accounting firm, the approval of a nonbinding advisory resolution on executive compensation, and the rejection of a stockholder proposal regarding shareholder rights to act by written consent. The voting results for each matter are detailed in the filing.","Energy & Transportation","Air Transportation, Scheduled","2026-05-22 20:21:40","HIGH",[],false,{"symbol":5,"accessionnumber":5764,"filingdate":604,"sec_url":5765,"tags":5766,"headline":5771,"summary":5772,"sector":5757,"industry":5758,"date_processed":5773,"impact_score":5760,"exhibits":5774,"isLocked":5762},"0001104659-26-048992","https://www.sec.gov/Archives/edgar/data/100517/000110465926048992/0001104659-26-048992-index.htm",{"events":5767},[5768,5769,5770],"Strategic Partnership","Failed Negotiation","Regulatory Investigation","United Airlines Declines Merger Proposal with American Airlines","On April 27, 2026, United Airlines Holdings, Inc. announced that CEO Scott Kirby had approached American Airlines about a potential merger. Kirby stated that the proposed merger aimed to create a new era of leadership for U.S. aviation by focusing on growth, customer investments, and global competitiveness. However, American Airlines declined to engage in discussions, leading Kirby to conclude that the merger was off the table for the foreseeable future. The press release also included forward-looking statements regarding United Airlines' strategic and growth plans.","2026-04-27 11:08:40",[5775],{"exhibit_number":5776,"htm_reference":5777,"full_url":5778},"EX-99.1","tm2612792d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/100517/000110465926048992/tm2612792d1_ex99-1.htm",{"symbol":5,"accessionnumber":5318,"filingdate":897,"sec_url":5320,"tags":5780,"headline":5785,"summary":5786,"sector":5757,"industry":5758,"date_processed":5787,"impact_score":5788,"exhibits":5789,"isLocked":5762},{"events":5781},[5782,5783,5784],"New Debt Issued","Credit Facility Entered","Financial Instrument Agreement","United Airlines Holdings, Inc. Issues $1 Billion in Senior Notes","On February 6, 2026, United Airlines Holdings, Inc. issued $1 billion in 4.875% Senior Notes due 2029. The Notes are guaranteed by United Airlines, Inc. and are subject to the terms of an existing Indenture, supplemented by a Seventh Supplemental Indenture. The issuance is part of the company's automatic shelf registration statement on Form S-3, filed with the SEC. This event represents a creation of a direct financial obligation for the registrant.","2026-02-06 21:23:56","MEDIUM",[5790,5794,5798],{"exhibit_number":5791,"htm_reference":5792,"full_url":5793},"EX-1.1","tm263646d10_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/100517/000110465926011544/tm263646d10_ex1-1.htm",{"exhibit_number":5795,"htm_reference":5796,"full_url":5797},"EX-4.2","tm263646d10_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/100517/000110465926011544/tm263646d10_ex4-2.htm",{"exhibit_number":5799,"htm_reference":5800,"full_url":5801},"EX-5.1","tm263646d10_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/100517/000110465926011544/tm263646d10_ex5-1.htm",{"symbol":5,"accessionnumber":5339,"filingdate":1303,"sec_url":5341,"tags":5803,"headline":5809,"summary":5810,"sector":5757,"industry":5758,"date_processed":5811,"impact_score":5812,"exhibits":5813,"isLocked":5762},{"2.02":5804,"7.01":5805,"9.01":5807},[5753],[5806],"Regulation FD Disclosure",[5808],"Exhibits Furnished","United Airlines Holdings Reports Third Quarter 2025 Financial Results and Business Outlook","On October 15, 2025, United Airlines Holdings, Inc. announced its financial results for the third quarter of 2025 and provided an investor update on its business outlook. The press release and investor update are furnished as exhibits to this 8-K report.","2025-10-15 20:00:44","LOW",[5814,5817],{"exhibit_number":5776,"htm_reference":5815,"full_url":5816},"ual_09302025erex991.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051725000190/ual_09302025erex991.htm",{"exhibit_number":5818,"htm_reference":5819,"full_url":5820},"EX-99.2","ual_09302025erex992.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051725000190/ual_09302025erex992.htm",{"symbol":5,"accessionnumber":5349,"filingdate":1619,"sec_url":5351,"tags":5822,"headline":5828,"summary":5829,"sector":5757,"industry":5758,"date_processed":5830,"impact_score":5760,"exhibits":5831,"isLocked":5762},{"2.02":5823,"7.01":5826,"9.01":5827},[5824,5825],"Earnings Beat","Raised Guidance",[5806],[5808],"United Airlines Reports Second-Quarter 2025 Profit and Updates Guidance","United Airlines Holdings, Inc. announced a second-quarter 2025 profit with adjusted diluted earnings per share of $3.87, surpassing guidance of $3.25 to $4.25. The company also updated its full-year adjusted diluted earnings per share guidance to $9.00 to $11.00. United Airlines experienced a 6-point acceleration in demand starting in early July and expects less geopolitical and macroeconomic uncertainty in the second half of 2025.","2025-08-22 05:07:01",[5832,5835],{"exhibit_number":5776,"htm_reference":5833,"full_url":5834},"ual_06302025erex991.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051725000143/ual_06302025erex991.htm",{"exhibit_number":5818,"htm_reference":5836,"full_url":5837},"ual_06302025erex992.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051725000143/ual_06302025erex992.htm",{"symbol":5,"accessionnumber":5354,"filingdate":1646,"sec_url":5356,"tags":5839,"headline":5843,"summary":5844,"sector":5757,"industry":5758,"date_processed":5845,"impact_score":5788,"exhibits":5846,"isLocked":5762},{"1.02":5840,"2.02":5842},[5841],"Contract Termination",[5753],"United Airlines Completes Redemption of Senior Secured Notes","On July 7, 2025, United Airlines Holdings, Inc. completed the redemption of all $1.52 billion aggregate principal amount of its 6.50% Senior Secured Notes due 2027, resulting in the discharge of the related indenture. This action is part of the company's ongoing deleveraging strategy. As of June 30, 2025, total debt, finance lease obligations, and other financial liabilities stood at $27.1 billion, with adjusted total debt at $33.985 billion. The company's liquidity as of June 30, 2025, was $18.6 billion.","2025-08-22 05:53:58",[],{"symbol":5,"accessionnumber":5365,"filingdate":1812,"sec_url":5367,"tags":5848,"headline":5850,"summary":5851,"sector":5757,"industry":5758,"date_processed":5852,"impact_score":5788,"exhibits":5853,"isLocked":5762},{"5.02":5849},[5751],"United Airlines Appoints Captain Noyes to Board's Public Responsibility Committee","On May 21, 2025, United Airlines Holdings, Inc. announced that Captain Brian Noyes was appointed to serve as a member of the Public Responsibility Committee of the Board of Directors, effective May 21, 2025. This follows the Original Form 8-K filed on January 17, 2025, which announced Captain Noyes' designation to fill the vacancy on the Board resulting from the departure of Captain Anne Worster, effective January 15, 2025.","2025-08-22 17:56:28",[],{"symbol":5,"accessionnumber":5359,"filingdate":1812,"sec_url":5361,"tags":5855,"headline":5860,"summary":5861,"sector":5757,"industry":5758,"date_processed":5862,"impact_score":5788,"exhibits":5863,"isLocked":5762},{"5.07":5856},[5857,5858,5859],"Director Elections Results","Say-on-Pay Approved","Shareholder Rejection","United Airlines Holdings, Inc. Elects Directors at Annual Meeting","On May 21, 2025, United Airlines Holdings, Inc. held its Annual Meeting, where the election of directors was the most significant event. Shareholders elected each of the 11 directors nominated by the company's Board of Directors for a term expiring in 2026. Additionally, the meeting ratified the appointment of Ernst & Young LLP as the company's independent registered public accounting firm for fiscal year 2025, approved the compensation of named executive officers, and rejected a stockholder proposal to remove the one-year stock ownership holding period for calling special meetings.","2025-08-22 17:56:25",[],{"symbol":5,"accessionnumber":5375,"filingdate":1976,"sec_url":5377,"tags":5865,"headline":5870,"summary":5871,"sector":5757,"industry":5758,"date_processed":5872,"impact_score":5812,"exhibits":5873,"isLocked":5762},{"2.02":5866,"7.01":5867,"9.01":5868},[5753],[5806],[5869],"No viable tag","United Airlines Reports Best First-Quarter Financial Performance in Five Years","United Airlines Holdings, Inc. reported its best first-quarter financial results in five years despite challenging macroeconomic conditions. The company posted record revenue of $13.2 billion and pre-tax earnings of $478 million with a pre-tax margin of 3.6%. United repurchased $451 million of shares year-to-date and expects resilient earnings in Q2 and full-year 2025. Additional financial guidance and business outlook were provided in the Investor Update.","2025-08-23 15:51:33",[],{"symbol":5,"accessionnumber":5385,"filingdate":2235,"sec_url":5387,"tags":5875,"headline":5877,"summary":5878,"sector":5757,"industry":5758,"date_processed":5879,"impact_score":5812,"exhibits":5880,"isLocked":5762},{"7.01":5876},[5806],"United Airlines Denies Rumors of Strategic Transaction","United Airlines Holdings, Inc. has issued a Regulation FD Disclosure to deny rumors of any ongoing strategic transactions, mergers, or acquisitions with other airlines. The company reiterated its strong financial performance and future outlook.","2025-11-16 22:52:23",[],{"symbol":5,"accessionnumber":5390,"filingdate":2274,"sec_url":5392,"tags":5882,"headline":5886,"summary":5887,"sector":5757,"industry":5758,"date_processed":5888,"impact_score":5760,"exhibits":5889,"isLocked":5762},{"2.02":5883,"7.01":5884,"9.01":5885},[5824,5825],[5806],[5869],"United Airlines Achieves Record Profit in 2024, Reiterates Strong 2025 Outlook","United Airlines reported record financial results for the fourth quarter and full year of 2024, with pre-tax earnings of $4.2 billion and an adjusted pre-tax margin of 8.1%. The company achieved robust operational performance, carrying nearly 174 million customers and setting records for on-time departures. United also provided financial guidance for 2025, expecting continued growth and double-digit pre-tax margins.","2025-11-18 23:30:26",[5890,5893],{"exhibit_number":5776,"htm_reference":5891,"full_url":5892},"ual_12312024erex991.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051725000013/ual_12312024erex991.htm",{"exhibit_number":5818,"htm_reference":5894,"full_url":5895},"ual_12312024erex992.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051725000013/ual_12312024erex992.htm",{"symbol":5,"accessionnumber":5395,"filingdate":2279,"sec_url":5397,"tags":5897,"headline":5900,"summary":5901,"sector":5757,"industry":5758,"date_processed":5902,"impact_score":5788,"exhibits":5903,"isLocked":5762},{"5.02":5898},[5899,5751],"Board Member Departure","United Airlines Board Director Resignation and Appointment","On January 13, 2025, Captain Anne Worster resigned from the Board of Directors of United Airlines Holdings, Inc. effective immediately. Captain Worster's resignation was not due to any disagreement with the Company. On January 15, 2025, Brian Noyes was designated by the ALPA-MEC to fill the vacancy on the Board, effective immediately.","2025-11-18 23:50:14",[],{"symbol":5,"accessionnumber":5400,"filingdate":2365,"sec_url":5402,"tags":5905,"headline":5909,"summary":5910,"sector":5757,"industry":5758,"date_processed":5911,"impact_score":5788,"exhibits":5912,"isLocked":5762},{"5.03":5906,"9.01":5908},[5907],"Bylaw Amendment",[5808],"United Airlines Holdings Adopts New Bylaws","On December 12, 2024, United Airlines Holdings, Inc. adopted amended and restated bylaws that align with current Delaware law and update procedural mechanics for stockholder nominations, submissions of proposals, and director eligibility. These changes were made to modernize the Company's governance practices. The Amended and Restated Bylaws, a copy of which is filed hereto as Exhibit 3.1, are incorporated by reference.","2025-11-24 23:21:22",[5913],{"exhibit_number":5914,"htm_reference":5915,"full_url":5916},"EX-3.1","tm2431350d1_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/100517/000110465924129787/tm2431350d1_ex3-1.htm",{"symbol":5,"accessionnumber":5410,"filingdate":2568,"sec_url":5412,"tags":5918,"headline":5922,"summary":5923,"sector":5757,"industry":5758,"date_processed":5924,"impact_score":5788,"exhibits":5925,"isLocked":5762},{"2.02":5919,"7.01":5920,"9.01":5921},[5824],[5806],[5808],"United Airlines Announces Third-Quarter 2024 Financial Results and Share Repurchase Program","United Airlines Holdings, Inc. reported third-quarter 2024 financial results, exceeding earnings per share expectations. The company announced a $1.5 billion share repurchase program and provided an investor update on its business outlook. Key highlights include improved revenue trends, increased customer satisfaction, and expanded international routes.","2025-08-24 19:26:13",[],{"symbol":5,"accessionnumber":5415,"filingdate":2683,"sec_url":5417,"tags":5927,"headline":5931,"summary":5932,"sector":5757,"industry":5758,"date_processed":5933,"impact_score":5760,"exhibits":5934,"isLocked":5762},{"5.02":5928,"9.01":5930},[5929],"Key Executive Departure",[5808],"Linda Jojo to Retire as Executive Vice President and Chief Customer Officer of United Airlines","On September 16, 2024, Linda Jojo, Executive Vice President and Chief Customer Officer of United Airlines Holdings, Inc., announced her intention to retire effective January 2, 2025. Ms. Jojo, who has served over a decade with the company, will receive retirement benefits in accordance with Company plans.","2025-08-23 23:18:37",[],{"symbol":5,"accessionnumber":5425,"filingdate":2926,"sec_url":5427,"tags":5936,"headline":5941,"summary":5942,"sector":5757,"industry":5758,"date_processed":5943,"impact_score":5760,"exhibits":5944,"isLocked":5762},{"2.02":5937,"7.01":5939,"9.01":5940},[5824,5938],"Earnings Miss",[5806],[5869],"United Airlines Reports Second-Quarter 2024 Financial Results","United Airlines Holdings, Inc. reported second-quarter 2024 financial results, achieving diluted earnings per share (EPS) of $3.96, in line with guidance. The company posted pre-tax earnings of $1.7 billion, with a pre-tax margin of 11.6%, and adjusted pre-tax earnings of $1.8 billion with a margin of 12.1%. United Airlines also provided an investor update with financial and operational guidance for the second half of 2024. Key highlights include revenue growth, cost management, and strategic initiatives. The company expects leading unit revenue performance among its largest peers as industry-wide oversupply eases in mid-August.","2025-08-23 14:37:40",[],{"symbol":5,"accessionnumber":5430,"filingdate":2981,"sec_url":5432,"tags":5946,"headline":5949,"summary":5950,"sector":5757,"industry":5758,"date_processed":5951,"impact_score":5788,"exhibits":5952,"isLocked":5762},{"1.02":5947},[5841,5948],"Breach of Terms","United Airlines Prepays and Terminates $3.0B Credit Agreement","On July 2, 2024, United Airlines Holdings, Inc. and its subsidiaries voluntarily prepaid in full the outstanding principal balance of a $3.0 billion credit agreement, amounting to $1.8 billion, and terminated all commitments under the agreement.","2025-08-23 13:37:43",[],{"symbol":5,"accessionnumber":5435,"filingdate":3108,"sec_url":5437,"tags":5954,"headline":5959,"summary":5960,"sector":5757,"industry":5758,"date_processed":5961,"impact_score":5760,"exhibits":5962,"isLocked":5762},{"5.02":5955,"5.07":5957,"9.01":5958},[5956],"New CEO Appointed",[5859,5857],[5808],"United Airlines' Annual Meeting Results: Stockholder Approvals and Director Elections","At the 2024 Annual Meeting of Stockholders, United Airlines Holdings, Inc. held on May 22, 2024, the stockholders elected all 12 directors, ratified the appointment of Ernst & Young LLP as the independent auditor, approved a nonbinding advisory resolution on executive compensation, and approved the Second Amendment to the 2021 Incentive Compensation Plan. The meeting also saw the approval of the Company's Tax Benefits Preservation Plan. These outcomes were disclosed in the Company's definitive proxy statement filed with the SEC on April 12, 2024.","2025-08-22 22:44:42",[5963],{"exhibit_number":5964,"htm_reference":5965,"full_url":5966},"EX-10.1","tm2415786d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/100517/000110465924066121/tm2415786d1_ex10-1.htm",{"symbol":5,"accessionnumber":5440,"filingdate":3114,"sec_url":5442,"tags":5968,"headline":5970,"summary":5971,"sector":5757,"industry":5758,"date_processed":5972,"impact_score":5812,"exhibits":5973,"isLocked":5762},{"7.01":5969},[5806],"United Airlines Provides Financial Outlook for Second Quarter 2024","United Airlines Holdings, Inc. announced its financial outlook for the second quarter of 2024, expecting adjusted diluted earnings per share to range between $3.75 and $4.25. This disclosure was made under Regulation FD and is not subject to the liabilities of Section 18 of the Securities Exchange Act of 1934.","2025-08-22 22:30:30",[],{"symbol":5,"accessionnumber":5445,"filingdate":3234,"sec_url":5447,"tags":5975,"headline":5980,"summary":5981,"sector":5757,"industry":5758,"date_processed":5982,"impact_score":5760,"exhibits":5983,"isLocked":5762},{"1.01":5976,"3.03":5977,"9.01":5979},[5784],[5978],"Material Modification of Rights of Security Holders",[5808],"United Airlines Holdings Amends Tax Benefits Preservation Plan","On April 22, 2024, United Airlines Holdings, Inc. amended its Tax Benefits Preservation Plan through Amendment No. 3. The amendment, approved by the board of directors on April 20, 2024, revises definitions under the plan, specifically relating to beneficial ownership. This modification follows previous amendments made in 2021 and 2023, which adjusted the warrant agreements and extended the plan's expiration date to December 4, 2026.","2025-08-22 15:14:43",[],{"symbol":5,"accessionnumber":5455,"filingdate":3262,"sec_url":5457,"tags":5985,"headline":5989,"summary":5990,"sector":5757,"industry":5758,"date_processed":5991,"impact_score":5760,"exhibits":5992,"isLocked":5762},{"2.02":5986,"7.01":5987,"9.01":5988},[5938,5753],[5806],[5808],"United Airlines Announces First-Quarter 2024 Financial Results","On April 16, 2024, United Airlines Holdings, Inc. announced its first-quarter 2024 financial results, reporting a pre-tax loss of $164 million and a net loss of $124 million. Despite the Boeing 737 MAX 9 grounding, the company managed to achieve second-best first-quarter on-time departure performance in its history. United also updated its fleet plan and provided operational guidance. The Investor Update, furnished with the 8-K, offers further insights into the company's business outlook.","2025-08-22 14:26:46",[5993,5996],{"exhibit_number":5776,"htm_reference":5994,"full_url":5995},"ual_03312024erex991.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051724000076/ual_03312024erex991.htm",{"exhibit_number":5818,"htm_reference":5997,"full_url":5998},"ual_03312024erex992.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051724000076/ual_03312024erex992.htm",{"symbol":5,"accessionnumber":5460,"filingdate":3321,"sec_url":5462,"tags":6000,"headline":6005,"summary":6006,"sector":5757,"industry":5758,"date_processed":6007,"impact_score":5788,"exhibits":6008,"isLocked":5762},{"5.02":6001,"7.01":6002,"9.01":6004},[5751,5899],[6003],"Press Release Furnished",[5808],"United Airlines Adds Michelle Freyre to Board, Announces Retirements","On April 1, 2024, United Airlines Holdings, Inc. announced the appointment of Michelle Freyre to its Board of Directors, effective April 1, 2024. The Board's size increased from 14 to 15 directors with Freyre's appointment. Additionally, Carolyn Corvi and James A. C. Kennedy notified the Board of their retirements effective at the end of their current terms. The Company also issued a press release on April 1, 2024, disclosing Freyre's appointment.","2025-08-22 09:41:56",[6009],{"exhibit_number":5776,"htm_reference":6010,"full_url":6011},"tm2410342d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/100517/000110465924041933/tm2410342d1_ex99-1.htm",{"symbol":5,"accessionnumber":5465,"filingdate":3410,"sec_url":5467,"tags":6013,"headline":6017,"summary":6018,"sector":5757,"industry":5758,"date_processed":6019,"impact_score":5760,"exhibits":6020,"isLocked":5762},{"5.02":6014},[5956,6015,6016],"CFO Resignation","Executive Compensation Detail","United Airlines Appoints New Controller","On February 29, 2024, United Airlines Holdings, Inc. appointed Brigitte Bokemeier as Vice President, Controller, and principal accounting officer, effective March 1, 2024. Ms. Bokemeier, who has been with the company for over 19 years, previously served as Assistant Controller. The Compensation Committee approved her compensation adjustments and a promotional equity award totaling $191,131. Christopher T. Kenny, the outgoing Controller, will continue to provide services until June 3, 2024, to assist with the transition.","2025-08-22 06:21:42",[],{"symbol":5,"accessionnumber":5480,"filingdate":3427,"sec_url":5482,"tags":6022,"headline":6026,"summary":6027,"sector":5757,"industry":5758,"date_processed":6028,"impact_score":5788,"exhibits":6029,"isLocked":5762},{"5.02":6023,"7.01":6024,"9.01":6025},[5751],[6003],[5808],"United Airlines Appoints Rosalind Brewer to Board of Directors","United Airlines Holdings, Inc. announced the appointment of Rosalind Brewer to its Board of Directors on February 28, 2024. Ms. Brewer, a recognized leader with CEO experience, will serve as an independent director. Her appointment increases the board size from 13 to 14 directors. Ms. Brewer is set to be nominated for election by stockholders at the next Annual Meeting of Stockholders. She will also serve on the Compensation and Finance Committees of the Board. The Company issued a press release on the same date regarding this appointment.","2025-08-22 05:35:45",[6030],{"exhibit_number":5776,"htm_reference":6031,"full_url":6032},"tm247517d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/100517/000110465924028713/tm247517d1_ex99-1.htm",{"symbol":5,"accessionnumber":5475,"filingdate":3427,"sec_url":5477,"tags":6034,"headline":6036,"summary":6037,"sector":5757,"industry":5758,"date_processed":6038,"impact_score":5788,"exhibits":6039,"isLocked":5762},{"5.02":6035},[5751],"United Airlines Appoints Captain Anne Worster to Board Committee","On January 22, 2024, United Airlines Holdings, Inc. announced the appointment of Captain Anne Worster to fill the vacancy on its Board of Directors, effective February 27, 2024. On February 28, 2024, the Board further approved her assignment to the Public Responsibility Committee.","2025-08-22 05:35:58",[],{"symbol":5,"accessionnumber":5485,"filingdate":3447,"sec_url":5487,"tags":6041,"headline":6046,"summary":6047,"sector":5757,"industry":5758,"date_processed":6048,"impact_score":5788,"exhibits":6049,"isLocked":5762},{"1.01":6042,"2.03":6044,"9.01":6045},[6043,5784],"New Major Contract",[5783,5782],[5808],"United Airlines Holdings Enters into Amended Credit Agreements","United Airlines Holdings, Inc. has amended and restated its Revolving Credit and Guaranty Agreement, and entered into an Amendment No. 2 to its Term Loan Credit and Guaranty Agreement. The Revolving Credit Facility provides up to $2.865 billion in revolving loan commitments, and the Term Loan Facility allows for borrowing up to $2.5 billion to prepay existing term loans. The agreements are secured by various assets of United Airlines, Inc. and contain covenants and conditions governing the use of proceeds, prepayment, and default.","2025-08-22 04:38:13",[6050,6053],{"exhibit_number":5964,"htm_reference":6051,"full_url":6052},"tm246340d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/100517/000110465924026564/tm246340d1_ex10-1.htm",{"exhibit_number":6054,"htm_reference":6055,"full_url":6056},"EX-10.2","tm246340d1_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/100517/000110465924026564/tm246340d1_ex10-2.htm",{"symbol":5,"accessionnumber":5490,"filingdate":3542,"sec_url":5492,"tags":6058,"headline":6060,"summary":6061,"sector":5757,"industry":5758,"date_processed":6062,"impact_score":5788,"exhibits":6063,"isLocked":5762},{"5.02":6059},[5899],"United Airlines Board Member Resigning and New Member Appointed","On January 16, 2024, United Airlines Holdings, Inc. announced that Captain Garth Thompson, who was serving as a Board Member since January 24, 2023, will resign effective February 27, 2024. The ALPA-MEC designated Captain Anne Worster to fill the vacancy resulting from Captain Thompson's departure, also effective February 27, 2024. Captain Worster, elected by the ALPA-MEC, will not receive cash or equity compensation but will be entitled to certain travel and charitable contribution benefits.","2025-08-22 00:10:50",[],{"symbol":5,"accessionnumber":5495,"filingdate":3542,"sec_url":5497,"tags":6065,"headline":6069,"summary":6070,"sector":5757,"industry":5758,"date_processed":6071,"impact_score":5812,"exhibits":6072,"isLocked":5762},{"2.02":6066,"7.01":6067,"9.01":6068},[5753],[5806],[5808],"United Airlines Reports Strong Q4 2023 Financial Results","United Airlines Holdings, Inc. announced strong financial results for Q4 and the full year of 2023, with adjusted diluted earnings per share of $2.00 for Q4 and $10.05 for the full year. The company also provided an investor update with certain financial and operational guidance for 2024. The earnings press release and investor update were furnished as exhibits 99.1 and 99.2 to this Current Report on Form 8-K.","2025-08-22 00:08:25",[6073,6076],{"exhibit_number":5776,"htm_reference":6074,"full_url":6075},"ual_12312023erex991.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051724000016/ual_12312023erex991.htm",{"exhibit_number":5818,"htm_reference":6077,"full_url":6078},"ual_12312023erex992.htm","https://www.sec.gov/Archives/edgar/data/100517/000010051724000016/ual_12312023erex992.htm",null,1789889893997]