[{"data":1,"prerenderedAt":5592},["ShallowReactive",2],{"company-overview-AIG":3},{"company_profile":4,"ohlc":15,"spy":3038,"trading_signals":4314,"company_actions":4475,"filings_8k":5016,"report_history":5591,"insider_summary":5591,"filings_summary":5591,"financials_summary":5591,"institutional_summary":5591,"seo_links":5591},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"AIG","American International Group Inc.","NYSE","XNYS","Financial Services","Insurance - Diversified",22200,"https://www.aig.com","\"American International Group Inc. is a prominent multinational finance and insurance corporation. Its primary function is to provide a wide array of insurance products and services to clients globally. These offerings include general property and casualty insurance, life insurance, retirement solutions, and other financial services. AIG plays a critical role in the financial market by offering risk management solutions and safeguarding assets for both individuals and businesses.","",[16,22,28,33,39,45,51,57,62,68,72,77,83,89,94,99,105,111,116,121,127,131,136,141,144,148,153,158,164,169,175,181,187,193,199,205,211,217,222,227,233,238,243,248,254,259,264,269,273,278,282,286,291,297,303,309,312,318,323,328,333,338,344,349,354,360,365,371,375,378,384,389,393,397,402,407,413,418,422,426,431,436,441,446,450,455,458,463,468,472,474,479,482,488,493,497,502,506,511,515,519,523,527,532,536,542,547,551,555,558,560,564,567,571,574,577,581,584,587,591,597,602,606,610,615,619,623,627,631,633,637,641,643,647,650,653,657,661,665,670,676,681,686,692,696,700,705,709,715,721,726,729,732,735,740,744,748,752,755,759,762,767,772,776,779,785,791,797,803,807,811,817,823,827,831,834,836,839,845,851,857,863,869,873,879,885,890,896,902,908,914,920,926,931,937,940,942,947,949,952,955,957,960,964,968,970,973,976,979,981,984,988,991,993,997,1000,1002,1005,1010,1015,1019,1023,1027,1030,1033,1037,1041,1044,1048,1052,1055,1059,1062,1068,1074,1078,1083,1089,1094,1100,1105,1108,1113,1116,1119,1121,1123,1126,1129,1132,1134,1139,1142,1145,1149,1151,1154,1159,1161,1164,1166,1171,1177,1182,1186,1191,1196,1201,1207,1212,1218,1223,1228,1233,1237,1241,1244,1249,1252,1256,1259,1261,1263,1267,1270,1274,1277,1280,1283,1287,1290,1294,1298,1302,1306,1312,1314,1319,1324,1328,1333,1337,1343,1346,1351,1356,1362,1368,1373,1378,1383,1388,1394,1400,1406,1411,1417,1422,1425,1430,1435,1439,1444,1450,1455,1459,1463,1468,1473,1476,1481,1485,1490,1495,1500,1504,1508,1513,1517,1521,1526,1530,1533,1536,1541,1546,1550,1555,1559,1562,1565,1569,1574,1576,1582,1587,1593,1598,1601,1605,1608,1611,1613,1617,1620,1623,1627,1632,1637,1641,1647,1650,1655,1657,1661,1666,1669,1674,1679,1682,1686,1690,1694,1698,1700,1703,1708,1712,1714,1716,1719,1722,1724,1727,1731,1733,1735,1737,1739,1743,1745,1749,1753,1755,1757,1760,1764,1769,1773,1777,1782,1786,1789,1793,1796,1800,1804,1807,1809,1811,1813,1817,1822,1827,1832,1837,1841,1844,1848,1851,1854,1858,1862,1867,1870,1875,1880,1886,1891,1896,1901,1905,1909,1915,1920,1923,1925,1927,1929,1932,1934,1936,1939,1942,1944,1946,1948,1952,1957,1960,1962,1964,1967,1969,1971,1974,1976,1979,1981,1983,1987,1991,1993,1996,2000,2003,2006,2009,2011,2013,2016,2018,2020,2023,2025,2027,2029,2033,2036,2039,2043,2047,2053,2058,2063,2066,2070,2073,2075,2078,2081,2084,2088,2090,2094,2099,2105,2110,2113,2117,2120,2123,2125,2128,2130,2132,2136,2139,2141,2143,2146,2148,2152,2155,2158,2160,2165,2170,2174,2179,2185,2190,2195,2201,2204,2206,2210,2213,2217,2219,2221,2223,2225,2227,2231,2234,2236,2238,2240,2242,2245,2247,2249,2252,2254,2257,2259,2261,2263,2266,2269,2272,2274,2279,2282,2286,2289,2292,2294,2297,2299,2302,2304,2306,2308,2310,2312,2315,2317,2319,2321,2324,2327,2331,2334,2336,2338,2341,2345,2348,2351,2353,2357,2359,2362,2364,2366,2369,2371,2373,2375,2377,2379,2381,2383,2385,2387,2390,2393,2396,2399,2403,2405,2407,2410,2415,2418,2420,2422,2424,2427,2429,2431,2433,2435,2437,2439,2442,2444,2446,2448,2450,2452,2454,2456,2458,2460,2462,2464,2466,2468,2470,2474,2478,2483,2486,2491,2496,2502,2508,2513,2518,2523,2528,2534,2539,2545,2550,2555,2560,2565,2570,2575,2581,2586,2589,2595,2597,2602,2608,2614,2619,2624,2630,2636,2641,2647,2651,2655,2660,2665,2668,2674,2678,2683,2688,2693,2699,2705,2710,2716,2722,2727,2733,2739,2745,2751,2756,2761,2766,2772,2777,2782,2788,2794,2798,2804,2809,2813,2819,2825,2830,2836,2841,2847,2853,2859,2865,2869,2874,2879,2883,2889,2893,2899,2905,2911,2915,2921,2927,2933,2939,2944,2950,2955,2961,2965,2970,2973,2978,2981,2987,2993,2997,3002,3007,3011,3017,3022,3027,3032],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",75.16,76.07,74.87,75.31,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",75.85,76.2,74.7,75.68,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":19},"2026-09-16",75.35,76.59,75.15,{"symbol":5,"time":34,"open":35,"high":36,"low":37,"close":38},"2026-09-15",76.14,76.21,75.19,75.98,{"symbol":5,"time":40,"open":41,"high":42,"low":43,"close":44},"2026-09-14",76.15,76.6,75.49,76.29,{"symbol":5,"time":46,"open":47,"high":48,"low":49,"close":50},"2026-09-11",75.73,75.95,74.48,75.33,{"symbol":5,"time":52,"open":53,"high":54,"low":55,"close":56},"2026-09-10",75.5,75.75,74.45,75.03,{"symbol":5,"time":58,"open":59,"high":60,"low":61,"close":56},"2026-09-09",74.5,75.09,73.95,{"symbol":5,"time":63,"open":64,"high":65,"low":66,"close":67},"2026-09-08",75.34,75.94,74.66,74.68,{"symbol":5,"time":69,"open":70,"high":71,"low":65,"close":36},"2026-09-04",76.08,76.71,{"symbol":5,"time":73,"open":42,"high":74,"low":75,"close":76},"2026-09-03",77.49,76.27,76.86,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-02",76.16,77.24,76.03,76.13,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-01",76.42,77.32,75.66,75.88,{"symbol":5,"time":90,"open":91,"high":92,"low":25,"close":93},"2026-08-31",76.83,76.93,76.36,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":92},"2026-08-28",77.15,77.45,76.46,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-27",76.35,76.75,75.51,76.63,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-26",76.55,77.39,76.4,76.97,{"symbol":5,"time":112,"open":113,"high":114,"low":93,"close":115},"2026-08-25",77.23,77.51,76.38,{"symbol":5,"time":117,"open":118,"high":119,"low":118,"close":120},"2026-08-24",76.47,77.8,77.38,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-21",76,76.81,75.81,76.12,{"symbol":5,"time":128,"open":43,"high":129,"low":130,"close":54},"2026-08-20",76.25,75.06,{"symbol":5,"time":132,"open":41,"high":133,"low":134,"close":135},"2026-08-19",76.8,75.56,75.7,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":126},"2026-08-18",76.61,77.21,76.09,{"symbol":5,"time":142,"open":41,"high":80,"low":143,"close":125},"2026-08-17",75.77,{"symbol":5,"time":145,"open":44,"high":146,"low":123,"close":147},"2026-08-14",76.99,76.64,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":81},"2026-08-13",76.74,76.96,75.83,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":35},"2026-08-12",76.57,77.02,76.06,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-11",77.05,78.02,76.89,77.31,{"symbol":5,"time":165,"open":119,"high":166,"low":167,"close":168},"2026-08-10",78.44,77.06,77.61,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-07",79.15,79.77,77.87,78.78,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-06",81,81.04,79.23,79.97,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-05",79.66,80.39,79.33,80.12,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-04",77.76,79.5,77.19,79.32,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-03",79.3,79.67,78.04,78.79,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-07-31",78.57,78.94,78.15,78.58,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-07-30",79.91,80.07,77.47,78.89,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-07-29",80.76,80.99,80.02,80.2,{"symbol":5,"time":218,"open":172,"high":219,"low":220,"close":221},"2026-07-28",81.02,79.59,80.83,{"symbol":5,"time":223,"open":224,"high":225,"low":224,"close":226},"2026-07-27",79.09,80.27,79.16,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-24",78.1,79.22,77.99,79.06,{"symbol":5,"time":234,"open":235,"high":236,"low":120,"close":237},"2026-07-23",77.98,78.73,78.16,{"symbol":5,"time":239,"open":240,"high":241,"low":97,"close":242},"2026-07-22",79.75,80.13,78.25,{"symbol":5,"time":244,"open":196,"high":245,"low":246,"close":247},"2026-07-21",80.26,79.11,80.24,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-20",80.08,80.34,79.56,79.8,{"symbol":5,"time":255,"open":256,"high":257,"low":256,"close":258},"2026-07-17",78.39,80.94,80.5,{"symbol":5,"time":260,"open":261,"high":262,"low":160,"close":263},"2026-07-16",77.17,78.48,78.03,{"symbol":5,"time":265,"open":266,"high":267,"low":104,"close":268},"2026-07-15",77.62,78.11,76.78,{"symbol":5,"time":270,"open":185,"high":245,"low":271,"close":272},"2026-07-14",78.7,79,{"symbol":5,"time":274,"open":180,"high":275,"low":276,"close":277},"2026-07-13",80.6,78.85,79.9,{"symbol":5,"time":279,"open":207,"high":207,"low":280,"close":281},"2026-07-10",78.74,79.17,{"symbol":5,"time":283,"open":258,"high":284,"low":285,"close":246},"2026-07-09",80.65,78.86,{"symbol":5,"time":287,"open":288,"high":288,"low":289,"close":290},"2026-07-08",81.11,79.53,79.62,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-07",81.4,82.45,80.98,81.06,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-06",79.19,80.8,78.67,80.75,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-02",77.34,79.43,76.5,79.39,{"symbol":5,"time":310,"open":311,"high":156,"low":311,"close":31},"2026-07-01",75.14,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-06-30",75.04,75.32,74.27,74.53,{"symbol":5,"time":319,"open":320,"high":321,"low":66,"close":322},"2026-06-29",75.22,75.78,75.12,{"symbol":5,"time":324,"open":325,"high":138,"low":326,"close":327},"2026-06-26",75.65,74.97,75.57,{"symbol":5,"time":329,"open":129,"high":330,"low":331,"close":332},"2026-06-25",76.82,74.56,74.85,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":35},"2026-06-24",77.07,77.18,76.1,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-06-23",76.79,77.09,75.89,76.53,{"symbol":5,"time":345,"open":346,"high":197,"low":347,"close":348},"2026-06-22",74.3,74.1,76.37,{"symbol":5,"time":350,"open":351,"high":37,"low":352,"close":353},"2026-06-18",74.8,73.81,74.02,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-17",74.67,75.71,74.37,74.77,{"symbol":5,"time":361,"open":362,"high":363,"low":66,"close":364},"2026-06-16",75.38,75.93,75.21,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-06-15",75.4,75.84,74.61,74.88,{"symbol":5,"time":372,"open":60,"high":129,"low":373,"close":374},"2026-06-12",74.81,75.74,{"symbol":5,"time":376,"open":50,"high":48,"low":377,"close":315},"2026-06-11",74.96,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-10",73.92,75.46,73.32,74.94,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":380},"2026-06-09",74.12,74.86,73.73,{"symbol":5,"time":390,"open":20,"high":391,"low":392,"close":347},"2026-06-08",75.25,74,{"symbol":5,"time":394,"open":395,"high":357,"low":396,"close":43},"2026-06-05",74.13,73.98,{"symbol":5,"time":398,"open":399,"high":370,"low":400,"close":401},"2026-06-04",73.55,73.12,73.44,{"symbol":5,"time":403,"open":404,"high":386,"low":405,"close":406},"2026-06-03",73.61,72.15,72.55,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-06-02",73.24,74.41,73,73.8,{"symbol":5,"time":414,"open":401,"high":415,"low":416,"close":417},"2026-06-01",74.31,73.42,73.45,{"symbol":5,"time":419,"open":317,"high":420,"low":396,"close":421},"2026-05-29",75.69,74.23,{"symbol":5,"time":423,"open":424,"high":87,"low":346,"close":425},"2026-05-28",74.95,74.4,{"symbol":5,"time":427,"open":191,"high":428,"low":429,"close":430},"2026-05-27",77.7,75.2,75.27,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":191},"2026-05-26",77.22,78.29,76.9,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":160},"2026-05-22",78.47,78.55,76.87,{"symbol":5,"time":442,"open":305,"high":443,"low":444,"close":445},"2026-05-21",78.92,76.95,78.62,{"symbol":5,"time":447,"open":448,"high":449,"low":444,"close":263},"2026-05-20",77.95,78.49,{"symbol":5,"time":451,"open":452,"high":453,"low":120,"close":454},"2026-05-19",78.4,78.75,77.53,{"symbol":5,"time":456,"open":81,"high":457,"low":81,"close":457},"2026-05-18",78.36,{"symbol":5,"time":459,"open":460,"high":92,"low":461,"close":462},"2026-05-15",76.3,75.76,76.11,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":357},"2026-05-14",76.28,76.72,75.43,{"symbol":5,"time":469,"open":101,"high":470,"low":471,"close":321},"2026-05-13",77.37,75.28,{"symbol":5,"time":473,"open":75,"high":147,"low":424,"close":109},"2026-05-12",{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":157},"2026-05-11",76.77,76.98,75.45,{"symbol":5,"time":480,"open":481,"high":146,"low":54,"close":93},"2026-05-08",76.49,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-07",77.44,78.07,76.26,76.43,{"symbol":5,"time":489,"open":285,"high":490,"low":491,"close":492},"2026-05-06",79.6,77.55,77.69,{"symbol":5,"time":494,"open":495,"high":496,"low":484,"close":438},"2026-05-05",77.88,79.13,{"symbol":5,"time":498,"open":499,"high":443,"low":500,"close":501},"2026-05-04",78,77.26,77.56,{"symbol":5,"time":503,"open":231,"high":172,"low":504,"close":505},"2026-05-01",77.9,78.77,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":351},"2026-04-30",73.15,74.93,72.98,{"symbol":5,"time":512,"open":513,"high":425,"low":411,"close":514},"2026-04-29",73.89,73.79,{"symbol":5,"time":516,"open":351,"high":64,"low":517,"close":518},"2026-04-28",73.39,74.16,{"symbol":5,"time":520,"open":521,"high":315,"low":522,"close":395},"2026-04-27",74.71,73.72,{"symbol":5,"time":524,"open":525,"high":85,"low":526,"close":311},"2026-04-24",75.86,74.72,{"symbol":5,"time":528,"open":38,"high":529,"low":530,"close":531},"2026-04-23",76.68,75.6,76.33,{"symbol":5,"time":533,"open":534,"high":534,"low":535,"close":81},"2026-04-22",77.64,75.11,{"symbol":5,"time":537,"open":538,"high":539,"low":540,"close":541},"2026-04-21",78.6,78.84,77.81,77.93,{"symbol":5,"time":543,"open":280,"high":544,"low":545,"close":546},"2026-04-20",79.47,78.32,78.56,{"symbol":5,"time":548,"open":549,"high":290,"low":534,"close":550},"2026-04-17",78.13,78.68,{"symbol":5,"time":552,"open":330,"high":553,"low":138,"close":554},"2026-04-16",78.23,78.22,{"symbol":5,"time":556,"open":477,"high":231,"low":557,"close":341},"2026-04-15",76.66,{"symbol":5,"time":559,"open":433,"high":203,"low":476,"close":156},"2026-04-14",{"symbol":5,"time":561,"open":562,"high":231,"low":562,"close":563},"2026-04-13",76.58,77.83,{"symbol":5,"time":565,"open":501,"high":189,"low":566,"close":440},"2026-04-10",76.17,{"symbol":5,"time":568,"open":569,"high":452,"low":71,"close":570},"2026-04-09",76.88,77.72,{"symbol":5,"time":572,"open":152,"high":266,"low":327,"close":573},"2026-04-08",77.43,{"symbol":5,"time":575,"open":82,"high":138,"low":576,"close":566},"2026-04-07",75.63,{"symbol":5,"time":578,"open":579,"high":580,"low":579,"close":85},"2026-04-06",75.26,76.48,{"symbol":5,"time":582,"open":381,"high":368,"low":317,"close":583},"2026-04-02",75.42,{"symbol":5,"time":585,"open":586,"high":36,"low":356,"close":134},"2026-04-01",75.07,{"symbol":5,"time":588,"open":589,"high":50,"low":590,"close":391},"2026-03-31",74.91,73.87,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-03-30",73.36,74.65,73.26,74.05,{"symbol":5,"time":598,"open":599,"high":589,"low":600,"close":601},"2026-03-27",74.83,72.94,72.95,{"symbol":5,"time":603,"open":53,"high":604,"low":605,"close":316},"2026-03-26",75.8,74.24,{"symbol":5,"time":607,"open":359,"high":608,"low":410,"close":609},"2026-03-25",75.55,75.47,{"symbol":5,"time":611,"open":20,"high":612,"low":613,"close":614},"2026-03-24",75.82,74.28,74.34,{"symbol":5,"time":616,"open":429,"high":617,"low":618,"close":60},"2026-03-23",75.62,74.49,{"symbol":5,"time":620,"open":621,"high":322,"low":621,"close":622},"2026-03-20",73.77,74.39,{"symbol":5,"time":624,"open":625,"high":526,"low":626,"close":513},"2026-03-19",74.59,73.1,{"symbol":5,"time":628,"open":580,"high":104,"low":629,"close":630},"2026-03-18",74.22,74.33,{"symbol":5,"time":632,"open":191,"high":570,"low":42,"close":147},"2026-03-17",{"symbol":5,"time":634,"open":307,"high":635,"low":98,"close":636},"2026-03-16",77.54,76.54,{"symbol":5,"time":638,"open":639,"high":161,"low":640,"close":150},"2026-03-13",77.28,76.65,{"symbol":5,"time":642,"open":97,"high":203,"low":44,"close":580},"2026-03-12",{"symbol":5,"time":644,"open":197,"high":645,"low":110,"close":646},"2026-03-11",78.8,77.97,{"symbol":5,"time":648,"open":454,"high":179,"low":500,"close":649},"2026-03-10",78.05,{"symbol":5,"time":651,"open":545,"high":652,"low":307,"close":266},"2026-03-09",78.53,{"symbol":5,"time":654,"open":183,"high":655,"low":120,"close":656},"2026-03-06",79.72,78.72,{"symbol":5,"time":658,"open":659,"high":660,"low":204,"close":208},"2026-03-05",79.18,80.31,{"symbol":5,"time":662,"open":210,"high":289,"low":663,"close":664},"2026-03-04",78.18,78.3,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":232},"2026-03-03",79.83,80.3,77.59,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-03-02",80.89,81.62,80.56,81.12,{"symbol":5,"time":677,"open":678,"high":679,"low":490,"close":680},"2026-02-27",80.48,81.03,80.49,{"symbol":5,"time":682,"open":275,"high":683,"low":684,"close":685},"2026-02-26",81.36,80.28,80.35,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-02-25",79.85,80.44,78.93,80.15,{"symbol":5,"time":693,"open":196,"high":694,"low":539,"close":695},"2026-02-24",80.19,79.84,{"symbol":5,"time":697,"open":247,"high":698,"low":207,"close":699},"2026-02-23",81.39,79.98,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":689},"2026-02-20",80,80.46,79.1,{"symbol":5,"time":706,"open":707,"high":216,"low":652,"close":708},"2026-02-19",79.7,79.54,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-02-18",79.57,79.92,79.01,79.79,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-02-17",78.99,79.68,78.31,79.4,{"symbol":5,"time":722,"open":723,"high":724,"low":569,"close":725},"2026-02-13",78.5,79.26,78.27,{"symbol":5,"time":727,"open":723,"high":702,"low":728,"close":645},"2026-02-12",77.79,{"symbol":5,"time":730,"open":157,"high":731,"low":157,"close":166},"2026-02-11",80.06,{"symbol":5,"time":733,"open":67,"high":367,"low":331,"close":734},"2026-02-10",75,{"symbol":5,"time":736,"open":155,"high":737,"low":738,"close":739},"2026-02-09",77.12,74.63,74.9,{"symbol":5,"time":741,"open":742,"high":336,"low":743,"close":466},"2026-02-06",76.18,75.97,{"symbol":5,"time":745,"open":70,"high":151,"low":746,"close":747},"2026-02-05",75.67,75.96,{"symbol":5,"time":749,"open":750,"high":751,"low":369,"close":348},"2026-02-04",74.75,77.52,{"symbol":5,"time":753,"open":61,"high":320,"low":754,"close":395},"2026-02-03",73.5,{"symbol":5,"time":756,"open":757,"high":391,"low":758,"close":380},"2026-02-02",74.82,73.58,{"symbol":5,"time":760,"open":622,"high":761,"low":758,"close":370},"2026-01-30",74.92,{"symbol":5,"time":763,"open":353,"high":764,"low":765,"close":766},"2026-01-29",74.64,73.29,74.36,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":517},"2026-01-28",73.49,74.2,73.28,{"symbol":5,"time":773,"open":412,"high":774,"low":775,"close":590},"2026-01-27",73.99,73.07,{"symbol":5,"time":777,"open":778,"high":425,"low":778,"close":514},"2026-01-26",72.8,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-01-23",71.82,72.43,71.25,72.32,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-01-22",71.62,72.39,71.36,72.31,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-01-21",72.65,73.3,71.71,71.89,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-01-20",72.72,73.71,72.24,72.44,{"symbol":5,"time":804,"open":805,"high":396,"low":778,"close":806},"2026-01-16",73.6,72.93,{"symbol":5,"time":808,"open":778,"high":316,"low":809,"close":810},"2026-01-15",72.68,74.03,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-01-14",72.56,74.15,72.25,73.04,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-01-13",74.07,74.32,72.11,72.29,{"symbol":5,"time":824,"open":478,"high":825,"low":774,"close":826},"2026-01-12",76.04,74.09,{"symbol":5,"time":828,"open":499,"high":829,"low":830,"close":467},"2026-01-09",78.35,75.05,{"symbol":5,"time":832,"open":833,"high":496,"low":335,"close":504},"2026-01-08",77.65,{"symbol":5,"time":835,"open":573,"high":829,"low":156,"close":335},"2026-01-07",{"symbol":5,"time":837,"open":838,"high":678,"low":160,"close":485},"2026-01-06",79.69,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-01-05",83.56,85.69,83.48,84.38,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-01-02",85.23,85.29,83.68,84.27,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2025-12-31",86.07,86.39,85.53,85.55,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2025-12-30",86.46,86.71,86.11,86.13,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2025-12-29",86.4,86.78,86.28,86.48,{"symbol":5,"time":870,"open":871,"high":872,"low":862,"close":868},"2025-12-26",86.42,86.67,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2025-12-24",86.57,87.29,86.37,86.52,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":884},"2025-12-23",86.41,87,85.94,86.59,{"symbol":5,"time":886,"open":862,"high":887,"low":888,"close":889},"2025-12-22",86.83,85.52,86.43,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2025-12-19",86.32,86.84,85.67,86.03,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2025-12-18",85.58,86.81,84.93,86.19,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":907},"2025-12-17",84.73,86.34,84.46,86.14,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":913},"2025-12-16",86.27,86.44,84.32,84.54,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":919},"2025-12-15",85.04,86.58,84.21,86.3,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":925},"2025-12-12",83.53,84.99,82.98,84.9,{"symbol":5,"time":927,"open":928,"high":929,"low":928,"close":930},"2025-12-11",80.42,85,82.85,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2025-12-10",76.31,82.69,76.24,81.08,{"symbol":5,"time":938,"open":939,"high":86,"low":486,"close":85},"2025-12-09",76.44,{"symbol":5,"time":941,"open":133,"high":133,"low":608,"close":933},"2025-12-08",{"symbol":5,"time":943,"open":944,"high":639,"low":945,"close":946},"2025-12-05",76.52,76.45,77.03,{"symbol":5,"time":948,"open":147,"high":504,"low":155,"close":639},"2025-12-04",{"symbol":5,"time":950,"open":951,"high":108,"low":81,"close":335},"2025-12-03",76.84,{"symbol":5,"time":953,"open":107,"high":156,"low":954,"close":444},"2025-12-02",75.91,{"symbol":5,"time":956,"open":19,"high":74,"low":19,"close":138},"2025-12-01",{"symbol":5,"time":958,"open":825,"high":959,"low":125,"close":79},"2025-11-28",76.76,{"symbol":5,"time":961,"open":962,"high":98,"low":963,"close":825},"2025-11-26",75.44,75.29,{"symbol":5,"time":965,"open":966,"high":935,"low":424,"close":967},"2025-11-25",75.52,75.01,{"symbol":5,"time":969,"open":123,"high":123,"low":351,"close":535},"2025-11-24",{"symbol":5,"time":971,"open":70,"high":972,"low":53,"close":747},"2025-11-21",76.94,{"symbol":5,"time":974,"open":98,"high":975,"low":30,"close":420},"2025-11-20",77.2,{"symbol":5,"time":977,"open":978,"high":305,"low":60,"close":54},"2025-11-19",76.85,{"symbol":5,"time":980,"open":476,"high":728,"low":93,"close":335},"2025-11-18",{"symbol":5,"time":982,"open":235,"high":204,"low":983,"close":98},"2025-11-17",76.41,{"symbol":5,"time":985,"open":438,"high":285,"low":986,"close":987},"2025-11-14",77.42,77.75,{"symbol":5,"time":989,"open":267,"high":990,"low":504,"close":829},"2025-11-13",79.24,{"symbol":5,"time":992,"open":140,"high":203,"low":381,"close":499},"2025-11-12",{"symbol":5,"time":994,"open":995,"high":996,"low":82,"close":41},"2025-11-11",77.16,77.35,{"symbol":5,"time":998,"open":138,"high":305,"low":746,"close":999},"2025-11-10",76.92,{"symbol":5,"time":1001,"open":636,"high":74,"low":348,"close":92},"2025-11-07",{"symbol":5,"time":1003,"open":1004,"high":209,"low":41,"close":465},"2025-11-06",76.69,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":465,"close":1009},"2025-11-05",82,82.13,76.32,{"symbol":5,"time":1011,"open":272,"high":1012,"low":1013,"close":1014},"2025-11-04",81.27,78.95,80.71,{"symbol":5,"time":1016,"open":713,"high":195,"low":1017,"close":1018},"2025-11-03",78.42,78.96,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":728,"close":1018},"2025-10-31",77.82,79.41,{"symbol":5,"time":1024,"open":237,"high":1025,"low":975,"close":1026},"2025-10-30",80.45,78.19,{"symbol":5,"time":1028,"open":499,"high":1029,"low":209,"close":235},"2025-10-29",78.52,{"symbol":5,"time":1031,"open":226,"high":1032,"low":649,"close":256},"2025-10-28",79.25,{"symbol":5,"time":1034,"open":1032,"high":1035,"low":690,"close":1036},"2025-10-27",79.64,79.31,{"symbol":5,"time":1038,"open":443,"high":1039,"low":1040,"close":272},"2025-10-24",79.74,78.65,{"symbol":5,"time":1042,"open":1043,"high":1043,"low":439,"close":276},"2025-10-23",79.28,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":263,"close":202},"2025-10-22",78.66,79.36,{"symbol":5,"time":1049,"open":1050,"high":538,"low":996,"close":1051},"2025-10-21",77.71,78.38,{"symbol":5,"time":1053,"open":114,"high":649,"low":1054,"close":492},"2025-10-20",77.11,{"symbol":5,"time":1056,"open":191,"high":1057,"low":191,"close":1058},"2025-10-17",78.21,77.36,{"symbol":5,"time":1060,"open":719,"high":1061,"low":444,"close":156},"2025-10-16",79.73,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-10-15",82.21,82.73,80.47,81.26,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-10-14",81.63,83.12,81.37,82.91,{"symbol":5,"time":1075,"open":288,"high":1076,"low":221,"close":1077},"2025-10-13",82.12,81.82,{"symbol":5,"time":1079,"open":841,"high":1080,"low":1081,"close":1082},"2025-10-10",83.69,81.15,81.3,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-10-09",84.25,84.5,82.78,83.17,{"symbol":5,"time":1090,"open":1086,"high":1091,"low":1092,"close":1093},"2025-10-08",84.69,83.14,84,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-10-07",83.22,84.12,82.86,84.05,{"symbol":5,"time":1101,"open":1102,"high":1088,"low":1103,"close":1104},"2025-10-06",81.58,81.32,83.02,{"symbol":5,"time":1106,"open":838,"high":1107,"low":838,"close":219},"2025-10-03",81.44,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1035},"2025-10-02",79.35,80.09,78.81,{"symbol":5,"time":1114,"open":166,"high":1039,"low":1115,"close":1035},"2025-10-01",78.28,{"symbol":5,"time":1117,"open":119,"high":505,"low":492,"close":1118},"2025-09-30",78.54,{"symbol":5,"time":1120,"open":1021,"high":554,"low":484,"close":504},"2025-09-29",{"symbol":5,"time":1122,"open":669,"high":434,"low":573,"close":235},"2025-09-26",{"symbol":5,"time":1124,"open":499,"high":438,"low":124,"close":1125},"2025-09-25",77.1,{"symbol":5,"time":1127,"open":1128,"high":448,"low":129,"close":504},"2025-09-24",76.51,{"symbol":5,"time":1130,"open":98,"high":80,"low":933,"close":1131},"2025-09-23",76.7,{"symbol":5,"time":1133,"open":557,"high":951,"low":81,"close":343},"2025-09-22",{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":477},"2025-09-19",77.91,78.12,76.56,{"symbol":5,"time":1140,"open":939,"high":1141,"low":93,"close":263},"2025-09-18",78.14,{"symbol":5,"time":1143,"open":1144,"high":209,"low":44,"close":133},"2025-09-17",76.39,{"symbol":5,"time":1146,"open":465,"high":71,"low":1147,"close":1148},"2025-09-16",75.9,76.34,{"symbol":5,"time":1150,"open":285,"high":690,"low":330,"close":946},"2025-09-15",{"symbol":5,"time":1152,"open":550,"high":1153,"low":166,"close":690},"2025-09-12",79.03,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":656},"2025-09-11",78.06,78.83,77.89,{"symbol":5,"time":1160,"open":237,"high":443,"low":570,"close":499},"2025-09-10",{"symbol":5,"time":1162,"open":301,"high":1163,"low":166,"close":262},"2025-09-09",79.27,{"symbol":5,"time":1165,"open":690,"high":171,"low":203,"close":505},"2025-09-08",{"symbol":5,"time":1167,"open":1168,"high":1169,"low":539,"close":1170},"2025-09-05",81.46,81.57,79.21,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1176},"2025-09-04",81.68,81.95,81.24,81.73,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1025,"close":1181},"2025-09-03",80.62,81.45,81.34,{"symbol":5,"time":1183,"open":1184,"high":1180,"low":277,"close":1185},"2025-09-02",81.38,81.05,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1103},"2025-08-29",81.96,82.15,81.19,{"symbol":5,"time":1192,"open":1193,"high":1193,"low":1194,"close":1195},"2025-08-28",82.22,81.28,81.6,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1064},"2025-08-27",82.52,82.89,81.99,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1206},"2025-08-26",82.29,82.94,82.06,82.58,{"symbol":5,"time":1208,"open":1096,"high":1209,"low":1210,"close":1211},"2025-08-25",83.34,82.68,82.79,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-08-22",83.23,83.78,83,83.38,{"symbol":5,"time":1219,"open":1220,"high":1211,"low":1221,"close":1222},"2025-08-21",82.64,82.16,82.59,{"symbol":5,"time":1224,"open":1070,"high":1225,"low":1226,"close":1227},"2025-08-20",82.84,81.49,82.53,{"symbol":5,"time":1229,"open":258,"high":1230,"low":1231,"close":1232},"2025-08-19",81.33,80.05,81.29,{"symbol":5,"time":1234,"open":253,"high":1235,"low":1047,"close":1236},"2025-08-18",80.55,80.38,{"symbol":5,"time":1238,"open":703,"high":1239,"low":180,"close":1240},"2025-08-15",80.66,80.01,{"symbol":5,"time":1242,"open":208,"high":689,"low":1243,"close":660},"2025-08-14",79.61,{"symbol":5,"time":1245,"open":1246,"high":250,"low":1247,"close":1248},"2025-08-13",78.51,78.45,79.89,{"symbol":5,"time":1250,"open":1251,"high":272,"low":231,"close":262},"2025-08-12",78.88,{"symbol":5,"time":1253,"open":1254,"high":704,"low":452,"close":1255},"2025-08-11",78.69,78.63,{"symbol":5,"time":1257,"open":1258,"high":550,"low":150,"close":549},"2025-08-08",77.27,{"symbol":5,"time":1260,"open":495,"high":545,"low":579,"close":42},"2025-08-07",{"symbol":5,"time":1262,"open":224,"high":1036,"low":550,"close":232},"2025-08-06",{"symbol":5,"time":1264,"open":1040,"high":1265,"low":1266,"close":166},"2025-08-05",79.12,78.08,{"symbol":5,"time":1268,"open":1269,"high":719,"low":1054,"close":434},"2025-08-04",77.41,{"symbol":5,"time":1271,"open":1272,"high":168,"low":348,"close":1273},"2025-08-01",77.4,77,{"symbol":5,"time":1275,"open":433,"high":652,"low":433,"close":1276},"2025-07-31",77.63,{"symbol":5,"time":1278,"open":201,"high":1279,"low":978,"close":1269},"2025-07-30",78.97,{"symbol":5,"time":1281,"open":1061,"high":241,"low":1282,"close":443},"2025-07-29",78.33,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":174,"close":179},"2025-07-28",79.96,80.23,{"symbol":5,"time":1288,"open":195,"high":668,"low":1032,"close":1289},"2025-07-25",80.1,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1255,"close":179},"2025-07-24",79.04,79.63,{"symbol":5,"time":1295,"open":1296,"high":1185,"low":448,"close":1297},"2025-07-23",80.97,79.51,{"symbol":5,"time":1299,"open":1300,"high":1169,"low":275,"close":1301},"2025-07-22",80.88,81.42,{"symbol":5,"time":1303,"open":1230,"high":1304,"low":1305,"close":1305},"2025-07-21",81.94,80.78,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-07-18",81.17,81.55,80.87,81.21,{"symbol":5,"time":1313,"open":672,"high":1081,"low":1243,"close":214},"2025-07-17",{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":214},"2025-07-16",81.66,81.93,80.51,{"symbol":5,"time":1320,"open":698,"high":1321,"low":1322,"close":1323},"2025-07-15",81.77,80.73,81.07,{"symbol":5,"time":1325,"open":1012,"high":1326,"low":1327,"close":1070},"2025-07-14",82.17,80.77,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1195,"close":1332},"2025-07-11",81.92,82.46,81.78,{"symbol":5,"time":1334,"open":1199,"high":1335,"low":1336,"close":1331},"2025-07-10",83.01,82.14,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-07-09",83.27,83.42,82.66,83.07,{"symbol":5,"time":1344,"open":1211,"high":841,"low":1206,"close":1345},"2025-07-08",83.2,{"symbol":5,"time":1347,"open":1348,"high":1209,"low":1349,"close":1350},"2025-07-07",83.06,82.35,83.03,{"symbol":5,"time":1352,"open":1353,"high":849,"low":1354,"close":1355},"2025-07-03",82.72,82.6,83.18,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-07-02",85.56,85.83,82.1,82.36,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-07-01",85.86,86.47,84.95,85.87,{"symbol":5,"time":1369,"open":1370,"high":894,"low":1371,"close":1372},"2025-06-30",84.6,84.48,85.59,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1371,"close":1377},"2025-06-27",85.02,85.63,84.59,{"symbol":5,"time":1379,"open":1085,"high":1380,"low":1381,"close":1382},"2025-06-26",85.21,83.93,84.97,{"symbol":5,"time":1384,"open":1385,"high":855,"low":1386,"close":1387},"2025-06-25",85.16,83.77,83.9,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1393},"2025-06-24",86,86.15,85.37,85.46,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":1398,"close":1399},"2025-06-23",85.01,85.95,84.44,85.82,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-06-20",84.62,85.51,84.43,85.13,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1085},"2025-06-18",84.19,85.06,84.01,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-06-17",85.11,85.78,83.67,84.22,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1091,"close":1421},"2025-06-16",85.32,85.88,85.44,{"symbol":5,"time":1423,"open":929,"high":1359,"low":844,"close":1424},"2025-06-13",84.61,{"symbol":5,"time":1426,"open":1427,"high":1420,"low":1428,"close":1429},"2025-06-12",83.73,83.72,85.8,{"symbol":5,"time":1431,"open":913,"high":1432,"low":1433,"close":1434},"2025-06-11",84.85,83.92,84.4,{"symbol":5,"time":1436,"open":904,"high":1380,"low":1437,"close":1438},"2025-06-10",83.88,84.33,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1225,"close":1443},"2025-06-09",86.69,86.93,85.18,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1449},"2025-06-06",86.25,87.46,86.12,87.34,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1434,"close":1454},"2025-06-05",85.35,85.47,85.42,{"symbol":5,"time":1456,"open":856,"high":1457,"low":1458,"close":1396},"2025-06-04",85.68,84.83,{"symbol":5,"time":1460,"open":1403,"high":1461,"low":1462,"close":856},"2025-06-03",85.89,83.95,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1466},"2025-06-02",84.11,85.76,83.96,{"symbol":5,"time":1469,"open":1339,"high":1470,"low":1471,"close":1472},"2025-05-30",84.92,83.11,84.64,{"symbol":5,"time":1474,"open":1222,"high":1215,"low":1222,"close":1475},"2025-05-29",83.59,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1220,"close":1480},"2025-05-28",82.99,83.47,82.74,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":673,"close":1088},"2025-05-27",82.05,83.39,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":673},"2025-05-23",81.25,82.03,81.13,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":293,"close":1494},"2025-05-22",82.75,82.9,82.02,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1222,"close":1499},"2025-05-21",83.85,83.97,82.63,{"symbol":5,"time":1501,"open":1467,"high":1502,"low":1497,"close":1503},"2025-05-20",84.57,84.08,{"symbol":5,"time":1505,"open":1438,"high":1506,"low":1497,"close":1507},"2025-05-19",84.58,84.34,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1438},"2025-05-16",83.26,84.36,83.16,{"symbol":5,"time":1514,"open":1336,"high":1515,"low":1516,"close":1214},"2025-05-15",83.35,81.86,{"symbol":5,"time":1518,"open":1415,"high":1519,"low":1316,"close":1520},"2025-05-14",83.76,81.89,{"symbol":5,"time":1522,"open":1523,"high":1377,"low":1524,"close":1525},"2025-05-13",83.65,83.41,83.64,{"symbol":5,"time":1527,"open":924,"high":1528,"low":1529,"close":1479},"2025-05-12",83.49,81.48,{"symbol":5,"time":1531,"open":1008,"high":1073,"low":1173,"close":1532},"2025-05-09",82.41,{"symbol":5,"time":1534,"open":1193,"high":1216,"low":1535,"close":1077},"2025-05-08",81.7,{"symbol":5,"time":1537,"open":1538,"high":1355,"low":1539,"close":1540},"2025-05-07",82.71,81.52,81.69,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1227},"2025-05-06",82.51,83.31,82.32,{"symbol":5,"time":1547,"open":1524,"high":1099,"low":1548,"close":1549},"2025-05-05",82.65,83.05,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1247,"close":1554},"2025-05-02",80.63,84.1,83.66,{"symbol":5,"time":1556,"open":275,"high":1557,"low":685,"close":1558},"2025-05-01",81.41,80.84,{"symbol":5,"time":1560,"open":1561,"high":1174,"low":702,"close":1539},"2025-04-30",81.35,{"symbol":5,"time":1563,"open":1102,"high":1564,"low":1102,"close":1007},"2025-04-29",82.55,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":288,"close":1317},"2025-04-28",81.47,82.27,{"symbol":5,"time":1570,"open":1205,"high":1571,"low":1572,"close":1573},"2025-04-25",82.33,80.79,81.22,{"symbol":5,"time":1575,"open":1070,"high":1225,"low":1311,"close":294},"2025-04-24",{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1581},"2025-04-23",82.28,82.37,81.16,81.65,{"symbol":5,"time":1583,"open":1584,"high":1304,"low":1585,"close":1586},"2025-04-22",80.54,79.93,81.64,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-04-21",81.09,81.18,78.61,79.38,{"symbol":5,"time":1594,"open":1595,"high":1221,"low":1596,"close":1597},"2025-04-17",81.31,80.67,81.14,{"symbol":5,"time":1599,"open":1600,"high":1493,"low":284,"close":1296},"2025-04-16",82.38,{"symbol":5,"time":1602,"open":1174,"high":1603,"low":1604,"close":1174},"2025-04-15",82.76,81.54,{"symbol":5,"time":1606,"open":1216,"high":1433,"low":1072,"close":1607},"2025-04-14",81.5,{"symbol":5,"time":1609,"open":1489,"high":1065,"low":241,"close":1610},"2025-04-11",81.97,{"symbol":5,"time":1612,"open":1081,"high":1342,"low":1035,"close":1561},"2025-04-10",{"symbol":5,"time":1614,"open":343,"high":1615,"low":343,"close":1616},"2025-04-09",83.55,82.82,{"symbol":5,"time":1618,"open":1292,"high":1573,"low":147,"close":1619},"2025-04-08",77.67,{"symbol":5,"time":1621,"open":1622,"high":1296,"low":140,"close":501},"2025-04-07",77.78,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":725,"close":1013},"2025-04-04",84.17,84.56,{"symbol":5,"time":1628,"open":1390,"high":1629,"low":1630,"close":1631},"2025-04-03",87.47,85.62,86.2,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1399,"close":1636},"2025-04-02",86.02,88.07,87.72,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":910,"close":899},"2025-04-01",86.97,87.44,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":1646},"2025-03-31",84.52,87.51,84.3,86.94,{"symbol":5,"time":1648,"open":1472,"high":925,"low":1073,"close":1649},"2025-03-28",83.62,{"symbol":5,"time":1651,"open":1502,"high":1652,"low":1653,"close":1654},"2025-03-27",85.05,83.57,84.42,{"symbol":5,"time":1656,"open":1416,"high":1413,"low":1649,"close":1408},"2025-03-26",{"symbol":5,"time":1658,"open":1371,"high":1659,"low":1660,"close":1433},"2025-03-25",84.89,83.3,{"symbol":5,"time":1662,"open":1663,"high":1434,"low":1664,"close":1665},"2025-03-24",83.87,83.36,84.2,{"symbol":5,"time":1667,"open":1339,"high":1668,"low":1222,"close":1355},"2025-03-21",83.99,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1671,"close":1673},"2025-03-20",83.09,84.66,83.71,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1554},"2025-03-19",84.07,84.53,83.21,{"symbol":5,"time":1680,"open":1433,"high":923,"low":1615,"close":1681},"2025-03-18",84.04,{"symbol":5,"time":1683,"open":1499,"high":1684,"low":1685,"close":1387},"2025-03-17",84.29,82.49,{"symbol":5,"time":1687,"open":1309,"high":1688,"low":275,"close":1689},"2025-03-14",83.54,83.13,{"symbol":5,"time":1691,"open":302,"high":1692,"low":1693,"close":1309},"2025-03-13",82.11,80.17,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":190,"close":1236},"2025-03-12",81.71,81.75,{"symbol":5,"time":1699,"open":1330,"high":1326,"low":1596,"close":1070},"2025-03-11",{"symbol":5,"time":1701,"open":1300,"high":1702,"low":258,"close":1330},"2025-03-10",82.93,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1539},"2025-03-07",80.72,81.81,80.22,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":685,"close":1194},"2025-03-06",80.91,81.72,{"symbol":5,"time":1713,"open":221,"high":1610,"low":207,"close":1595},"2025-03-05",{"symbol":5,"time":1715,"open":1173,"high":1189,"low":720,"close":688},"2025-03-04",{"symbol":5,"time":1717,"open":1204,"high":1386,"low":1718,"close":1222},"2025-03-03",81.83,{"symbol":5,"time":1720,"open":702,"high":1216,"low":1721,"close":1204},"2025-02-28",79.99,{"symbol":5,"time":1723,"open":1246,"high":1318,"low":725,"close":838},"2025-02-27",{"symbol":5,"time":1725,"open":272,"high":1036,"low":563,"close":1726},"2025-02-26",78.17,{"symbol":5,"time":1728,"open":272,"high":1729,"low":285,"close":1730},"2025-02-25",80.25,79.02,{"symbol":5,"time":1732,"open":151,"high":272,"low":972,"close":201},"2025-02-24",{"symbol":5,"time":1734,"open":109,"high":540,"low":19,"close":640},"2025-02-21",{"symbol":5,"time":1736,"open":830,"high":531,"low":359,"close":129},"2025-02-20",{"symbol":5,"time":1738,"open":322,"high":125,"low":352,"close":471},"2025-02-19",{"symbol":5,"time":1740,"open":1741,"high":576,"low":1742,"close":381},"2025-02-18",74.35,73.84,{"symbol":5,"time":1744,"open":337,"high":933,"low":61,"close":614},"2025-02-14",{"symbol":5,"time":1746,"open":1747,"high":1748,"low":56,"close":109},"2025-02-13",77.13,77.25,{"symbol":5,"time":1750,"open":1751,"high":110,"low":1752,"close":76},"2025-02-12",75.24,73.62,{"symbol":5,"time":1754,"open":364,"high":138,"low":830,"close":363},"2025-02-11",{"symbol":5,"time":1756,"open":373,"high":467,"low":26,"close":60},"2025-02-10",{"symbol":5,"time":1758,"open":526,"high":586,"low":614,"close":1759},"2025-02-07",74.69,{"symbol":5,"time":1761,"open":1762,"high":1759,"low":765,"close":1763},"2025-02-06",74.18,74.58,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":793,"close":1768},"2025-02-05",72.86,73.48,73.38,{"symbol":5,"time":1770,"open":1771,"high":352,"low":1772,"close":799},"2025-02-04",72.84,72.69,{"symbol":5,"time":1774,"open":1775,"high":769,"low":1776,"close":626},"2025-02-03",72.66,71.74,{"symbol":5,"time":1778,"open":734,"high":1779,"low":1780,"close":1781},"2025-01-31",75.36,73.4,73.66,{"symbol":5,"time":1783,"open":525,"high":1784,"low":1785,"close":583},"2025-01-30",76.01,75.1,{"symbol":5,"time":1787,"open":56,"high":155,"low":56,"close":1788},"2025-01-29",75.41,{"symbol":5,"time":1790,"open":1791,"high":92,"low":314,"close":1792},"2025-01-28",76.23,75.17,{"symbol":5,"time":1794,"open":392,"high":35,"low":1795,"close":462},"2025-01-27",73.9,{"symbol":5,"time":1797,"open":1798,"high":373,"low":593,"close":1799},"2025-01-24",74.44,73.78,{"symbol":5,"time":1801,"open":1802,"high":364,"low":331,"close":1803},"2025-01-23",74.74,74.6,{"symbol":5,"time":1805,"open":134,"high":1806,"low":26,"close":750},"2025-01-22",75.79,{"symbol":5,"time":1808,"open":1788,"high":363,"low":535,"close":1792},"2025-01-21",{"symbol":5,"time":1810,"open":757,"high":135,"low":66,"close":60},"2025-01-17",{"symbol":5,"time":1812,"open":601,"high":1802,"low":806,"close":369},"2025-01-16",{"symbol":5,"time":1814,"open":800,"high":1815,"low":1816,"close":775},"2025-01-15",74.01,72.74,{"symbol":5,"time":1818,"open":1819,"high":1772,"low":1820,"close":1821},"2025-01-14",70.84,70.64,72.59,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1819},"2025-01-13",70.05,70.88,69.97,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1829,"close":1831},"2025-01-10",69.24,70.72,70.5,{"symbol":5,"time":1833,"open":1834,"high":1834,"low":1835,"close":1836},"2025-01-08",71.86,69.5,71.43,{"symbol":5,"time":1838,"open":1839,"high":401,"low":1840,"close":1821},"2025-01-07",72.78,72.1,{"symbol":5,"time":1842,"open":775,"high":61,"low":790,"close":1843},"2025-01-06",72.47,{"symbol":5,"time":1845,"open":775,"high":794,"low":1846,"close":1847},"2025-01-03",72.46,72.81,{"symbol":5,"time":1849,"open":794,"high":417,"low":1850,"close":510},"2025-01-02",72.58,{"symbol":5,"time":1852,"open":1853,"high":626,"low":406,"close":778},"2024-12-31",72.75,{"symbol":5,"time":1855,"open":1856,"high":411,"low":1857,"close":406},"2024-12-30",72.01,71.97,{"symbol":5,"time":1859,"open":1860,"high":621,"low":1861,"close":411},"2024-12-27",72.76,72.62,{"symbol":5,"time":1863,"open":1864,"high":399,"low":1865,"close":1866},"2024-12-26",72.61,72.35,73.34,{"symbol":5,"time":1868,"open":1864,"high":1869,"low":815,"close":1771},"2024-12-24",73.14,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1843},"2024-12-23",72.12,72.57,71.94,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1772},"2024-12-20",70.95,73.43,70.65,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2024-12-19",70.53,71.96,70.51,71.09,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1826,"close":1890},"2024-12-18",71.22,71.65,70,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1888},"2024-12-17",71.27,71.77,70.92,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1857,"close":1900},"2024-12-16",72.41,73.05,72.09,{"symbol":5,"time":1902,"open":1766,"high":1903,"low":1846,"close":1904},"2024-12-13",73.51,72.87,{"symbol":5,"time":1906,"open":1907,"high":518,"low":1908,"close":1846},"2024-12-12",73.97,72.37,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2024-12-11",73.37,73.69,72.54,73.64,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":411},"2024-12-10",74.08,74.26,72.73,{"symbol":5,"time":1921,"open":608,"high":566,"low":1922,"close":1917},"2024-12-09",73.93,{"symbol":5,"time":1924,"open":126,"high":939,"low":764,"close":134},"2024-12-06",{"symbol":5,"time":1926,"open":79,"high":999,"low":88,"close":35},"2024-12-05",{"symbol":5,"time":1928,"open":37,"high":123,"low":351,"close":747},"2024-12-04",{"symbol":5,"time":1930,"open":115,"high":109,"low":1931,"close":1785},"2024-12-03",75.08,{"symbol":5,"time":1933,"open":972,"high":139,"low":48,"close":1784},"2024-12-02",{"symbol":5,"time":1935,"open":156,"high":1050,"low":951,"close":569},"2024-11-29",{"symbol":5,"time":1937,"open":118,"high":669,"low":109,"close":1938},"2024-11-27",77.14,{"symbol":5,"time":1940,"open":1941,"high":115,"low":367,"close":460},"2024-11-26",75.92,{"symbol":5,"time":1943,"open":150,"high":1258,"low":1806,"close":48},"2024-11-25",{"symbol":5,"time":1945,"open":604,"high":999,"low":576,"close":157},"2024-11-22",{"symbol":5,"time":1947,"open":66,"high":935,"low":317,"close":38},"2024-11-21",{"symbol":5,"time":1949,"open":1950,"high":325,"low":1951,"close":66},"2024-11-20",75.54,74.54,{"symbol":5,"time":1953,"open":1954,"high":27,"low":1955,"close":1956},"2024-11-19",75.39,74.78,75.3,{"symbol":5,"time":1958,"open":1959,"high":636,"low":583,"close":933},"2024-11-18",75.58,{"symbol":5,"time":1961,"open":342,"high":76,"low":362,"close":143},"2024-11-15",{"symbol":5,"time":1963,"open":129,"high":487,"low":583,"close":54},"2024-11-14",{"symbol":5,"time":1965,"open":757,"high":1966,"low":521,"close":140},"2024-11-13",76.22,{"symbol":5,"time":1968,"open":1751,"high":135,"low":521,"close":387},"2024-11-12",{"symbol":5,"time":1970,"open":1966,"high":163,"low":315,"close":362},"2024-11-11",{"symbol":5,"time":1972,"open":191,"high":191,"low":1973,"close":1959},"2024-11-08",75.13,{"symbol":5,"time":1975,"open":343,"high":737,"low":525,"close":31},"2024-11-07",{"symbol":5,"time":1977,"open":174,"high":1978,"low":21,"close":156},"2024-11-06",79.29,{"symbol":5,"time":1980,"open":374,"high":156,"low":1762,"close":1954},"2024-11-05",{"symbol":5,"time":1982,"open":368,"high":138,"low":53,"close":531},"2024-11-04",{"symbol":5,"time":1984,"open":525,"high":146,"low":1985,"close":1986},"2024-11-01",75.64,75.72,{"symbol":5,"time":1988,"open":1989,"high":1058,"low":1990,"close":88},"2024-10-31",76.67,75.87,{"symbol":5,"time":1992,"open":146,"high":231,"low":102,"close":951},"2024-10-30",{"symbol":5,"time":1994,"open":1269,"high":1995,"low":104,"close":557},"2024-10-29",77.74,{"symbol":5,"time":1997,"open":484,"high":161,"low":1998,"close":1999},"2024-10-28",77.33,77.48,{"symbol":5,"time":2001,"open":2002,"high":161,"low":44,"close":330},"2024-10-25",78.01,{"symbol":5,"time":2004,"open":563,"high":504,"low":151,"close":2005},"2024-10-24",77.68,{"symbol":5,"time":2007,"open":1273,"high":2008,"low":71,"close":573},"2024-10-23",77.58,{"symbol":5,"time":2010,"open":124,"high":470,"low":44,"close":946},"2024-10-22",{"symbol":5,"time":2012,"open":439,"high":1112,"low":1058,"close":491},"2024-10-21",{"symbol":5,"time":2014,"open":2015,"high":172,"low":237,"close":439},"2024-10-18",79.49,{"symbol":5,"time":2017,"open":723,"high":1032,"low":1050,"close":299},"2024-10-17",{"symbol":5,"time":2019,"open":975,"high":428,"low":529,"close":1938},"2024-10-16",{"symbol":5,"time":2021,"open":639,"high":231,"low":2022,"close":477},"2024-10-15",76.62,{"symbol":5,"time":2024,"open":209,"high":541,"low":80,"close":266},"2024-10-14",{"symbol":5,"time":2026,"open":1138,"high":1158,"low":1138,"close":113},"2024-10-11",{"symbol":5,"time":2028,"open":108,"high":97,"low":19,"close":343},"2024-10-10",{"symbol":5,"time":2030,"open":2031,"high":525,"low":2032,"close":530},"2024-10-09",74.42,74.38,{"symbol":5,"time":2034,"open":380,"high":967,"low":2035,"close":738},"2024-10-08",73.76,{"symbol":5,"time":2037,"open":1779,"high":746,"low":2038,"close":1914},"2024-10-07",73.41,{"symbol":5,"time":2040,"open":400,"high":566,"low":2041,"close":2042},"2024-10-04",72.79,76.05,{"symbol":5,"time":2044,"open":784,"high":813,"low":2045,"close":2046},"2024-10-03",71.47,72.34,{"symbol":5,"time":2048,"open":2049,"high":2050,"low":2051,"close":2052},"2024-10-02",72.67,73.02,72.17,72.45,{"symbol":5,"time":2054,"open":2055,"high":2056,"low":2057,"close":799},"2024-10-01",72.96,73.17,72.19,{"symbol":5,"time":2059,"open":2060,"high":382,"low":2061,"close":2062},"2024-09-30",73.31,72.18,73.23,{"symbol":5,"time":2064,"open":2062,"high":1917,"low":2065,"close":1866},"2024-09-27",72.82,{"symbol":5,"time":2067,"open":2068,"high":1752,"low":2069,"close":400},"2024-09-26",73.03,72.85,{"symbol":5,"time":2071,"open":1815,"high":2072,"low":510,"close":2050},"2024-09-25",74.43,{"symbol":5,"time":2074,"open":1742,"high":605,"low":794,"close":416},"2024-09-24",{"symbol":5,"time":2076,"open":1907,"high":2077,"low":1914,"close":346},"2024-09-23",74.52,{"symbol":5,"time":2079,"open":417,"high":2080,"low":775,"close":2035},"2024-09-20",73.94,{"symbol":5,"time":2082,"open":346,"high":594,"low":2083,"close":513},"2024-09-19",73.13,{"symbol":5,"time":2085,"open":800,"high":2086,"low":2087,"close":794},"2024-09-18",74.11,73.08,{"symbol":5,"time":2089,"open":816,"high":353,"low":411,"close":805},"2024-09-17",{"symbol":5,"time":2091,"open":794,"high":2092,"low":2093,"close":411},"2024-09-16",73.74,72.77,{"symbol":5,"time":2095,"open":769,"high":2096,"low":2097,"close":2098},"2024-09-13",73.82,72.33,73.11,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2024-09-12",72.42,73.2,71.84,73.18,{"symbol":5,"time":2106,"open":2051,"high":2107,"low":2108,"close":2109},"2024-09-11",72.28,71.05,72.16,{"symbol":5,"time":2111,"open":775,"high":626,"low":2112,"close":790},"2024-09-10",71.01,{"symbol":5,"time":2114,"open":2115,"high":2062,"low":2116,"close":2065},"2024-09-09",72.51,71.93,{"symbol":5,"time":2118,"open":800,"high":1802,"low":1893,"close":2119},"2024-09-06",71.91,{"symbol":5,"time":2121,"open":80,"high":80,"low":2122,"close":1742},"2024-09-05",73.53,{"symbol":5,"time":2124,"open":1144,"high":268,"low":825,"close":1004},"2024-09-04",{"symbol":5,"time":2126,"open":102,"high":996,"low":2127,"close":81},"2024-09-03",75.59,{"symbol":5,"time":2129,"open":348,"high":1054,"low":1147,"close":160},"2024-08-30",{"symbol":5,"time":2131,"open":88,"high":107,"low":586,"close":126},"2024-08-29",{"symbol":5,"time":2133,"open":2134,"high":143,"low":2135,"close":966},"2024-08-28",74.25,74.21,{"symbol":5,"time":2137,"open":2138,"high":130,"low":358,"close":2072},"2024-08-27",74.98,{"symbol":5,"time":2140,"open":608,"high":747,"low":1951,"close":369},"2024-08-26",{"symbol":5,"time":2142,"open":367,"high":1959,"low":764,"close":315},"2024-08-23",{"symbol":5,"time":2144,"open":59,"high":130,"low":410,"close":2145},"2024-08-22",74.76,{"symbol":5,"time":2147,"open":2080,"high":2031,"low":754,"close":1741},"2024-08-21",{"symbol":5,"time":2149,"open":2134,"high":2150,"low":621,"close":2151},"2024-08-20",74.46,73.88,{"symbol":5,"time":2153,"open":1768,"high":317,"low":2154,"close":2072},"2024-08-19",73.27,{"symbol":5,"time":2156,"open":1752,"high":1907,"low":2104,"close":2157},"2024-08-16",73.56,{"symbol":5,"time":2159,"open":2151,"high":766,"low":775,"close":416},"2024-08-15",{"symbol":5,"time":2161,"open":2103,"high":2162,"low":2163,"close":2164},"2024-08-14",73.21,71.58,72.91,{"symbol":5,"time":2166,"open":2167,"high":2167,"low":2168,"close":2169},"2024-08-13",71.92,70.94,71.63,{"symbol":5,"time":2171,"open":1865,"high":799,"low":2172,"close":2173},"2024-08-12",71.39,71.61,{"symbol":5,"time":2175,"open":2176,"high":790,"low":2177,"close":2178},"2024-08-09",72.07,71.5,72.06,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":2184},"2024-08-08",70.81,72.64,70.52,72.14,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":1831,"close":2189},"2024-08-07",72,72.63,70.58,{"symbol":5,"time":2191,"open":2192,"high":2103,"low":2193,"close":2194},"2024-08-06",70.18,70.11,71.24,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2199,"close":2200},"2024-08-05",70.82,71.23,69,70.16,{"symbol":5,"time":2202,"open":392,"high":1763,"low":2203,"close":1857},"2024-08-02",71.69,{"symbol":5,"time":2205,"open":580,"high":191,"low":352,"close":589},"2024-08-01",{"symbol":5,"time":2207,"open":690,"high":2208,"low":2209,"close":179},"2024-07-31",79.94,78.82,{"symbol":5,"time":2211,"open":664,"high":2212,"low":203,"close":713},"2024-07-30",79.95,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":433,"close":235},"2024-07-29",77.57,78.34,{"symbol":5,"time":2218,"open":325,"high":428,"low":576,"close":80},"2024-07-26",{"symbol":5,"time":2220,"open":321,"high":580,"low":1931,"close":391},"2024-07-25",{"symbol":5,"time":2222,"open":978,"high":1748,"low":429,"close":579},"2024-07-24",{"symbol":5,"time":2224,"open":70,"high":1125,"low":65,"close":569},"2024-07-23",{"symbol":5,"time":2226,"open":67,"high":939,"low":67,"close":70},"2024-07-22",{"symbol":5,"time":2228,"open":2229,"high":2229,"low":2230,"close":2031},"2024-07-19",77.92,74.17,{"symbol":5,"time":2232,"open":166,"high":2233,"low":504,"close":1156},"2024-07-18",79.86,{"symbol":5,"time":2235,"open":545,"high":711,"low":545,"close":204},"2024-07-17",{"symbol":5,"time":2237,"open":1276,"high":1247,"low":168,"close":434},"2024-07-16",{"symbol":5,"time":2239,"open":167,"high":173,"low":167,"close":266},"2024-07-15",{"symbol":5,"time":2241,"open":1125,"high":1995,"low":466,"close":1938},"2024-07-12",{"symbol":5,"time":2243,"open":70,"high":2244,"low":1784,"close":151},"2024-07-11",77.04,{"symbol":5,"time":2246,"open":746,"high":82,"low":962,"close":747},"2024-07-10",{"symbol":5,"time":2248,"open":2145,"high":636,"low":67,"close":54},"2024-07-09",{"symbol":5,"time":2250,"open":2251,"high":535,"low":2251,"close":373},"2024-07-08",74.04,{"symbol":5,"time":2253,"open":734,"high":130,"low":404,"close":2151},"2024-07-05",{"symbol":5,"time":2255,"open":583,"high":374,"low":2256,"close":32},"2024-07-03",74.79,{"symbol":5,"time":2258,"open":347,"high":962,"low":2151,"close":50},"2024-07-02",{"symbol":5,"time":2260,"open":830,"high":64,"low":2080,"close":618},"2024-07-01",{"symbol":5,"time":2262,"open":59,"high":60,"low":1752,"close":605},"2024-06-28",{"symbol":5,"time":2264,"open":2265,"high":830,"low":1922,"close":326},"2024-06-27",74.29,{"symbol":5,"time":2267,"open":2268,"high":521,"low":2055,"close":618},"2024-06-26",73.65,{"symbol":5,"time":2270,"open":462,"high":1144,"low":613,"close":2271},"2024-06-25",74.51,{"symbol":5,"time":2273,"open":314,"high":939,"low":332,"close":1784},"2024-06-24",{"symbol":5,"time":2275,"open":2276,"high":583,"low":2277,"close":2278},"2024-06-21",74.73,74.19,74.89,{"symbol":5,"time":2280,"open":605,"high":589,"low":2281,"close":370},"2024-06-20",73.91,{"symbol":5,"time":2283,"open":2284,"high":766,"low":2285,"close":395},"2024-06-18",73.86,73.54,{"symbol":5,"time":2287,"open":1878,"high":1815,"low":2288,"close":396},"2024-06-17",72.89,{"symbol":5,"time":2290,"open":2098,"high":590,"low":2291,"close":416},"2024-06-14",73.06,{"symbol":5,"time":2293,"open":2271,"high":356,"low":2285,"close":2086},"2024-06-13",{"symbol":5,"time":2295,"open":2296,"high":130,"low":380,"close":67},"2024-06-12",74.84,{"symbol":5,"time":2298,"open":327,"high":357,"low":2035,"close":2135},"2024-06-11",{"symbol":5,"time":2300,"open":357,"high":1009,"low":467,"close":2301},"2024-06-10",76.02,{"symbol":5,"time":2303,"open":143,"high":1131,"low":143,"close":2301},"2024-06-07",{"symbol":5,"time":2305,"open":19,"high":562,"low":1788,"close":617},"2024-06-06",{"symbol":5,"time":2307,"open":268,"high":1054,"low":420,"close":1147},"2024-06-05",{"symbol":5,"time":2309,"open":173,"high":237,"low":109,"close":640},"2024-06-04",{"symbol":5,"time":2311,"open":505,"high":232,"low":261,"close":545},"2024-06-03",{"symbol":5,"time":2313,"open":1246,"high":276,"low":2314,"close":2209},"2024-05-31",77.6,{"symbol":5,"time":2316,"open":1999,"high":1046,"low":639,"close":242},"2024-05-30",{"symbol":5,"time":2318,"open":1054,"high":189,"low":939,"close":2215},"2024-05-29",{"symbol":5,"time":2320,"open":541,"high":541,"low":476,"close":1058},"2024-05-28",{"symbol":5,"time":2322,"open":2323,"high":1057,"low":501,"close":263},"2024-05-24",77.96,{"symbol":5,"time":2325,"open":2326,"high":1040,"low":167,"close":2008},"2024-05-23",78.64,{"symbol":5,"time":2328,"open":652,"high":2329,"low":449,"close":2330},"2024-05-22",79.52,78.91,{"symbol":5,"time":2332,"open":198,"high":308,"low":2333,"close":550},"2024-05-21",78.59,{"symbol":5,"time":2335,"open":284,"high":1322,"low":453,"close":198},"2024-05-20",{"symbol":5,"time":2337,"open":1153,"high":1327,"low":1157,"close":1584},"2024-05-17",{"symbol":5,"time":2339,"open":667,"high":2340,"low":550,"close":280},"2024-05-16",80.16,{"symbol":5,"time":2342,"open":713,"high":490,"low":2343,"close":2344},"2024-05-15",78.37,78.9,{"symbol":5,"time":2346,"open":210,"high":1243,"low":2209,"close":2347},"2024-05-14",79.44,{"symbol":5,"time":2349,"open":2350,"high":703,"low":2344,"close":717},"2024-05-13",80.11,{"symbol":5,"time":2352,"open":1693,"high":221,"low":702,"close":2350},"2024-05-10",{"symbol":5,"time":2354,"open":2355,"high":660,"low":195,"close":2356},"2024-05-09",79.58,79.88,{"symbol":5,"time":2358,"open":1729,"high":1552,"low":2233,"close":1248},"2024-05-08",{"symbol":5,"time":2360,"open":2361,"high":213,"low":2356,"close":684},"2024-05-07",80.21,{"symbol":5,"time":2363,"open":246,"high":241,"low":645,"close":180},"2024-05-06",{"symbol":5,"time":2365,"open":189,"high":285,"low":1966,"close":262},"2024-05-03",{"symbol":5,"time":2367,"open":554,"high":707,"low":2368,"close":229},"2024-05-02",76.91,{"symbol":5,"time":2370,"open":64,"high":2022,"low":320,"close":125},"2024-05-01",{"symbol":5,"time":2372,"open":43,"high":746,"low":60,"close":21},"2024-04-30",{"symbol":5,"time":2374,"open":369,"high":1806,"low":1951,"close":374},"2024-04-29",{"symbol":5,"time":2376,"open":2072,"high":56,"low":605,"close":317},"2024-04-26",{"symbol":5,"time":2378,"open":67,"high":314,"low":2277,"close":738},"2024-04-25",{"symbol":5,"time":2380,"open":1798,"high":311,"low":358,"close":326},"2024-04-24",{"symbol":5,"time":2382,"open":314,"high":27,"low":67,"close":509},"2024-04-23",{"symbol":5,"time":2384,"open":66,"high":362,"low":395,"close":377},"2024-04-22",{"symbol":5,"time":2386,"open":1878,"high":369,"low":2164,"close":421},"2024-04-19",{"symbol":5,"time":2388,"open":2056,"high":805,"low":2093,"close":2389},"2024-04-18",72.99,{"symbol":5,"time":2391,"open":2182,"high":399,"low":2392,"close":1850},"2024-04-17",71.51,{"symbol":5,"time":2394,"open":754,"high":331,"low":2395,"close":352},"2024-04-16",72.6,{"symbol":5,"time":2397,"open":331,"high":2296,"low":2398,"close":1899},"2024-04-15",72.97,{"symbol":5,"time":2400,"open":392,"high":594,"low":2401,"close":2402},"2024-04-12",73.19,73.68,{"symbol":5,"time":2404,"open":332,"high":387,"low":805,"close":2230},"2024-04-11",{"symbol":5,"time":2406,"open":60,"high":27,"low":630,"close":315},"2024-04-10",{"symbol":5,"time":2408,"open":2409,"high":267,"low":37,"close":966},"2024-04-09",78.09,{"symbol":5,"time":2411,"open":2412,"high":2413,"low":2414,"close":2412},"2024-04-08",77.85,78.24,77.5,{"symbol":5,"time":2416,"open":92,"high":2417,"low":1004,"close":1050},"2024-04-05",77.86,{"symbol":5,"time":2419,"open":725,"high":443,"low":85,"close":2022},"2024-04-04",{"symbol":5,"time":2421,"open":663,"high":1013,"low":501,"close":119},"2024-04-03",{"symbol":5,"time":2423,"open":168,"high":434,"low":1058,"close":161},"2024-04-02",{"symbol":5,"time":2425,"open":499,"high":664,"low":2426,"close":534},"2024-04-01",77.3,{"symbol":5,"time":2428,"open":1246,"high":271,"low":1141,"close":1726},"2024-03-28",{"symbol":5,"time":2430,"open":1050,"high":256,"low":1998,"close":2216},"2024-03-27",{"symbol":5,"time":2432,"open":71,"high":573,"low":487,"close":108},"2024-03-26",{"symbol":5,"time":2434,"open":481,"high":737,"low":93,"close":31},"2024-03-25",{"symbol":5,"time":2436,"open":484,"high":1276,"low":935,"close":115},"2024-03-22",{"symbol":5,"time":2438,"open":1989,"high":1999,"low":155,"close":1269},"2024-03-21",{"symbol":5,"time":2440,"open":576,"high":133,"low":2441,"close":150},"2024-03-20",75.48,{"symbol":5,"time":2443,"open":954,"high":75,"low":583,"close":43},"2024-03-19",{"symbol":5,"time":2445,"open":566,"high":944,"low":1973,"close":64},"2024-03-18",{"symbol":5,"time":2447,"open":50,"high":93,"low":1751,"close":75},"2024-03-15",{"symbol":5,"time":2449,"open":962,"high":2301,"low":2296,"close":24},"2024-03-14",{"symbol":5,"time":2451,"open":368,"high":337,"low":30,"close":43},"2024-03-13",{"symbol":5,"time":2453,"open":761,"high":825,"low":2256,"close":342},"2024-03-12",{"symbol":5,"time":2455,"open":347,"high":320,"low":819,"close":589},"2024-03-11",{"symbol":5,"time":2457,"open":521,"high":2278,"low":2265,"close":410},"2024-03-08",{"symbol":5,"time":2459,"open":830,"high":2441,"low":317,"close":526},"2024-03-07",{"symbol":5,"time":2461,"open":621,"high":326,"low":1869,"close":332},"2024-03-06",{"symbol":5,"time":2463,"open":2389,"high":346,"low":1847,"close":380},"2024-03-05",{"symbol":5,"time":2465,"open":822,"high":595,"low":2107,"close":2056},"2024-03-04",{"symbol":5,"time":2467,"open":1771,"high":401,"low":1843,"close":1771},"2024-03-01",{"symbol":5,"time":2469,"open":1772,"high":626,"low":1856,"close":2288},"2024-02-29",{"symbol":5,"time":2471,"open":2167,"high":2472,"low":2473,"close":782},"2024-02-28",72.53,71.73,{"symbol":5,"time":2475,"open":783,"high":2476,"low":783,"close":2477},"2024-02-27",72.02,71.95,{"symbol":5,"time":2479,"open":2480,"high":1843,"low":2481,"close":2482},"2024-02-26",71.34,71.17,71.32,{"symbol":5,"time":2484,"open":2485,"high":2167,"low":1825,"close":2482},"2024-02-23",71,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":1825},"2024-02-22",68.68,70.99,68.65,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2488},"2024-02-21",68.64,69.1,68.15,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2501},"2024-02-20",69.01,69.42,68.05,68.13,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2507},"2024-02-16",70.15,70.79,69.7,70.04,{"symbol":5,"time":2509,"open":2510,"high":2181,"low":2511,"close":2512},"2024-02-15",69.02,68.85,70.3,{"symbol":5,"time":2514,"open":2515,"high":771,"low":2516,"close":2517},"2024-02-14",72.2,68.73,69.17,{"symbol":5,"time":2519,"open":2520,"high":2512,"low":2521,"close":2522},"2024-02-13",69.86,69.2,70.09,{"symbol":5,"time":2524,"open":2525,"high":2192,"low":2526,"close":2527},"2024-02-12",69.4,69.26,69.73,{"symbol":5,"time":2529,"open":2530,"high":2531,"low":2532,"close":2533},"2024-02-09",68.28,69.23,68.06,69.12,{"symbol":5,"time":2535,"open":2536,"high":2536,"low":2537,"close":2538},"2024-02-08",69.77,67.96,68.41,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2024-02-07",68.98,69.84,68.94,69.81,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2549,"close":2547},"2024-02-06",68.77,69.36,68.6,{"symbol":5,"time":2551,"open":2543,"high":2552,"low":2553,"close":2554},"2024-02-05",69.28,68.72,68.93,{"symbol":5,"time":2556,"open":2557,"high":2507,"low":2558,"close":2559},"2024-02-02",69.08,68.97,69.63,{"symbol":5,"time":2561,"open":2498,"high":2562,"low":2563,"close":2564},"2024-02-01",69.47,67.53,68.82,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":1835,"close":2569},"2024-01-31",70.56,71.07,69.51,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2572,"close":2574},"2024-01-30",69.33,70.41,70.38,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2579,"close":2580},"2024-01-29",69.41,69.69,69.04,69.37,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":2199,"close":2585},"2024-01-26",69.15,69.65,69.53,{"symbol":5,"time":2587,"open":2559,"high":2588,"low":2564,"close":2541},"2024-01-25",69.93,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":2594},"2024-01-24",69.43,69.66,69.03,69.16,{"symbol":5,"time":2596,"open":2526,"high":2591,"low":2558,"close":2199},"2024-01-23",{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":2526},"2024-01-22",69.18,69.54,68.89,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-01-19",67.88,69.27,67.7,68.83,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2613},"2024-01-18",66.39,67.35,66.06,67.24,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2616,"close":2618},"2024-01-17",66.66,67.89,66.75,{"symbol":5,"time":2620,"open":2613,"high":2621,"low":2622,"close":2623},"2024-01-16",67.4,66.72,67.22,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":2628,"close":2629},"2024-01-12",67.48,67.8,67.03,67.5,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":2635},"2024-01-11",67.43,67.59,66.89,67.29,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2640,"close":2633},"2024-01-10",67.49,67.86,67.26,{"symbol":5,"time":2642,"open":2643,"high":2644,"low":2645,"close":2646},"2024-01-09",67.84,67.95,67.18,67.83,{"symbol":5,"time":2648,"open":2557,"high":2599,"low":2649,"close":2650},"2024-01-08",67.81,68.22,{"symbol":5,"time":2652,"open":2653,"high":2531,"low":2654,"close":2498},"2024-01-05",68.79,68.58,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2654,"close":2659},"2024-01-04",68.88,69.76,68.63,{"symbol":5,"time":2661,"open":2662,"high":2580,"low":2663,"close":2664},"2024-01-03",68.87,68.54,68.61,{"symbol":5,"time":2666,"open":2611,"high":2657,"low":2611,"close":2667},"2024-01-02",68.84,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":2672,"close":2673},"2023-12-29",67.87,68.03,67.56,67.75,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2621,"close":2670},"2023-12-28",67.42,67.98,{"symbol":5,"time":2679,"open":2680,"high":2623,"low":2681,"close":2682},"2023-12-27",66.87,66.4,67.15,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2622,"close":2687},"2023-12-26",66.92,67.32,67.13,{"symbol":5,"time":2689,"open":2618,"high":2690,"low":2691,"close":2692},"2023-12-22",67.11,66.68,66.93,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2698},"2023-12-21",66.64,66.96,65.78,66.57,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2704},"2023-12-20",67.21,67.78,66.58,66.62,{"symbol":5,"time":2706,"open":2701,"high":2707,"low":2708,"close":2709},"2023-12-19",67.62,66.7,67.44,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2714,"close":2715},"2023-12-18",66.42,66.79,65.88,66.46,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2720,"close":2721},"2023-12-15",65.8,66.98,65.69,66.01,{"symbol":5,"time":2723,"open":2676,"high":2724,"low":2725,"close":2726},"2023-12-14",67.69,66.19,66.49,{"symbol":5,"time":2728,"open":2729,"high":2730,"low":2731,"close":2732},"2023-12-13",66.56,67.36,66.26,67.23,{"symbol":5,"time":2734,"open":2735,"high":2736,"low":2737,"close":2738},"2023-12-12",66.17,67.39,66.14,66.95,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2743,"close":2744},"2023-12-11",65.56,66.54,65.44,66.18,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2749,"close":2750},"2023-12-08",65.58,65.85,65.2,65.53,{"symbol":5,"time":2752,"open":2753,"high":2748,"low":2754,"close":2755},"2023-12-07",65.68,64.81,65.41,{"symbol":5,"time":2757,"open":2758,"high":2691,"low":2759,"close":2760},"2023-12-06",66.13,65.33,65.37,{"symbol":5,"time":2762,"open":2718,"high":2763,"low":2764,"close":2765},"2023-12-05",66.45,65.74,65.9,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":2770,"close":2771},"2023-12-04",65.73,66.3,65.45,66,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2770,"close":2776},"2023-12-01",65.67,66.47,65.97,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2754,"close":2781},"2023-11-30",64.94,65.83,65.81,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2786,"close":2787},"2023-11-29",64.63,65.12,64.54,64.83,{"symbol":5,"time":2789,"open":2790,"high":2791,"low":2792,"close":2793},"2023-11-28",65.25,65.47,64.62,64.64,{"symbol":5,"time":2795,"open":2796,"high":2755,"low":2797,"close":2790},"2023-11-27",64.98,64.93,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2802,"close":2803},"2023-11-24",65.1,65.72,65.02,65.21,{"symbol":5,"time":2805,"open":2779,"high":2806,"low":2807,"close":2808},"2023-11-22",65.26,64.59,64.97,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2811,"close":2808},"2023-11-21",64.47,65.3,{"symbol":5,"time":2814,"open":2815,"high":2816,"low":2817,"close":2818},"2023-11-20",63.99,64.66,63.79,64.36,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2823,"close":2824},"2023-11-17",64.38,64.74,64.11,64.48,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2827,"close":2829},"2023-11-16",63.57,64.18,64.12,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2835},"2023-11-15",64.2,64.41,63.39,63.48,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2817,"close":2840},"2023-11-14",64.06,64.78,64.21,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2846},"2023-11-13",63.49,64.04,63.35,63.73,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2023-11-10",63.08,63.92,62.96,63.82,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2858},"2023-11-09",62.91,63.6,62.75,62.85,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":2864},"2023-11-08",63.1,63.33,62.52,62.58,{"symbol":5,"time":2866,"open":2867,"high":2867,"low":2868,"close":2861},"2023-11-07",63.85,62.67,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2871,"close":2873},"2023-11-06",63.52,64.5,63.94,{"symbol":5,"time":2875,"open":2876,"high":2779,"low":2877,"close":2878},"2023-11-03",64,63.68,63.74,{"symbol":5,"time":2880,"open":2881,"high":2839,"low":2882,"close":2818},"2023-11-02",62.97,62.9,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2887,"close":2888},"2023-11-01",61.71,62.42,61.31,62.05,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2891,"close":2887},"2023-10-31",60.82,61.55,{"symbol":5,"time":2894,"open":2895,"high":2896,"low":2897,"close":2898},"2023-10-30",60,61.11,59.89,61,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2903,"close":2904},"2023-10-27",60.8,60.87,59.12,59.53,{"symbol":5,"time":2906,"open":2907,"high":2908,"low":2909,"close":2910},"2023-10-26",60.96,61.91,60.79,60.85,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2913,"close":2907},"2023-10-25",59.91,61.28,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":2919,"close":2920},"2023-10-24",59.22,59.98,59.11,59.87,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2925,"close":2926},"2023-10-23",59.39,59.41,58.69,58.98,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2931,"close":2932},"2023-10-20",61.12,61.26,59.05,59.52,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2937,"close":2938},"2023-10-19",62.33,62.64,61.06,61.17,{"symbol":5,"time":2940,"open":2941,"high":2845,"low":2942,"close":2943},"2023-10-18",62.98,62.48,62.6,{"symbol":5,"time":2945,"open":2946,"high":2947,"low":2948,"close":2949},"2023-10-17",62.5,63.65,62.44,63.18,{"symbol":5,"time":2951,"open":2952,"high":2858,"low":2953,"close":2954},"2023-10-16",61.73,61.63,62.61,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2959,"close":2960},"2023-10-13",61.59,62,60.73,61.09,{"symbol":5,"time":2962,"open":2963,"high":2963,"low":2909,"close":2964},"2023-10-12",61.9,61.14,{"symbol":5,"time":2966,"open":2967,"high":2968,"low":2891,"close":2969},"2023-10-11",61.19,61.77,61.53,{"symbol":5,"time":2971,"open":2960,"high":2972,"low":2937,"close":2938},"2023-10-10",61.64,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2960},"2023-10-09",60.62,61.25,60.5,{"symbol":5,"time":2979,"open":2918,"high":2967,"low":2980,"close":2902},"2023-10-06",59.8,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2023-10-05",59.14,60.64,59.07,60.15,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2023-10-04",58.35,59.43,57.72,59.36,{"symbol":5,"time":2994,"open":2980,"high":2995,"low":2989,"close":2996},"2023-10-03",59.93,58.64,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":2923,"close":3001},"2023-10-02",60.44,60.58,60.05,{"symbol":5,"time":3003,"open":2896,"high":3004,"low":3005,"close":3006},"2023-09-29",61.4,60.22,60.6,{"symbol":5,"time":3008,"open":2907,"high":3009,"low":3010,"close":2914},"2023-09-28",61.95,60.92,{"symbol":5,"time":3012,"open":3013,"high":3014,"low":3015,"close":3016},"2023-09-27",61.43,61.54,60.25,61.01,{"symbol":5,"time":3018,"open":3019,"high":3020,"low":3021,"close":2930},"2023-09-26",61.75,62.45,61.23,{"symbol":5,"time":3023,"open":3024,"high":3025,"low":3024,"close":3026},"2023-09-25",61.48,62.24,62.13,{"symbol":5,"time":3028,"open":2914,"high":3029,"low":3030,"close":3031},"2023-09-22",61.84,61.15,61.58,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2023-09-21",62.1,62.21,61.29,61.33,[3039,3045,3050,3055,3060,3065,3070,3075,3080,3085,3090,3095,3100,3105,3109,3114,3119,3124,3129,3134,3139,3142,3147,3151,3156,3161,3166,3171,3176,3181,3186,3191,3196,3201,3206,3211,3216,3221,3226,3231,3236,3241,3246,3251,3256,3261,3266,3271,3276,3281,3286,3291,3296,3301,3305,3310,3314,3319,3324,3328,3332,3337,3342,3347,3352,3357,3362,3367,3372,3377,3382,3387,3391,3396,3401,3405,3410,3415,3419,3424,3429,3434,3439,3444,3449,3454,3458,3463,3468,3473,3477,3481,3486,3491,3495,3500,3505,3510,3515,3520,3525,3530,3535,3540,3545,3550,3555,3559,3564,3569,3574,3579,3584,3589,3594,3599,3604,3609,3614,3619,3624,3629,3634,3639,3644,3649,3654,3659,3664,3669,3674,3679,3684,3689,3694,3699,3704,3709,3714,3719,3724,3729,3734,3739,3744,3749,3754,3759,3764,3769,3774,3778,3783,3788,3793,3798,3803,3808,3813,3817,3822,3826,3831,3836,3841,3846,3851,3856,3860,3863,3868,3873,3877,3881,3884,3888,3892,3897,3900,3905,3910,3915,3920,3924,3929,3934,3938,3942,3946,3951,3956,3961,3965,3970,3974,3979,3984,3989,3994,3999,4003,4008,4013,4018,4023,4028,4033,4038,4043,4047,4051,4056,4059,4064,4069,4074,4079,4083,4085,4089,4094,4099,4103,4108,4112,4117,4122,4127,4130,4135,4140,4145,4150,4153,4158,4163,4168,4172,4177,4181,4186,4190,4195,4200,4205,4210,4215,4220,4225,4229,4233,4237,4242,4247,4252,4257,4262,4267,4272,4277,4282,4286,4291,4296,4301,4306,4310],{"symbol":3040,"time":17,"open":3041,"high":3042,"low":3043,"close":3044},"SPY",761.31,762,757.97,761.69,{"symbol":3040,"time":23,"open":3046,"high":3047,"low":3048,"close":3049},763.15,763.57,759.96,762.6,{"symbol":3040,"time":29,"open":3051,"high":3052,"low":3053,"close":3054},759.5,761.67,749.6,754.05,{"symbol":3040,"time":34,"open":3056,"high":3057,"low":3058,"close":3059},760.12,760.35,756.15,757.39,{"symbol":3040,"time":40,"open":3061,"high":3062,"low":3063,"close":3064},759,763.52,757.93,760.88,{"symbol":3040,"time":46,"open":3066,"high":3067,"low":3068,"close":3069},764.72,766.38,763.6,764.29,{"symbol":3040,"time":52,"open":3071,"high":3072,"low":3073,"close":3074},758.03,760.11,756.64,757.83,{"symbol":3040,"time":58,"open":3076,"high":3077,"low":3078,"close":3079},764.08,764.47,760.94,762.4,{"symbol":3040,"time":63,"open":3081,"high":3082,"low":3083,"close":3084},769.07,769.7,765.14,765.96,{"symbol":3040,"time":69,"open":3086,"high":3087,"low":3088,"close":3089},772.01,772.87,769,770.19,{"symbol":3040,"time":73,"open":3091,"high":3092,"low":3093,"close":3094},767.9,774.03,767.45,773.17,{"symbol":3040,"time":78,"open":3096,"high":3097,"low":3098,"close":3099},762.45,766.43,761.73,765.16,{"symbol":3040,"time":84,"open":3101,"high":3102,"low":3103,"close":3104},762.01,764.67,759.48,761.78,{"symbol":3040,"time":90,"open":3106,"high":3107,"low":3066,"close":3108},767.33,768,767.05,{"symbol":3040,"time":95,"open":3110,"high":3111,"low":3112,"close":3113},771.76,775.3,768.31,769.35,{"symbol":3040,"time":100,"open":3115,"high":3116,"low":3117,"close":3118},768.5,772.36,767.16,771.1,{"symbol":3040,"time":106,"open":3120,"high":3121,"low":3122,"close":3123},764.73,767.35,763.93,766.08,{"symbol":3040,"time":112,"open":3125,"high":3126,"low":3127,"close":3128},766.16,766.78,763.05,765.91,{"symbol":3040,"time":117,"open":3130,"high":3131,"low":3132,"close":3133},764.78,765.22,762.08,763.47,{"symbol":3040,"time":122,"open":3135,"high":3136,"low":3137,"close":3138},766.05,767.85,764.17,765.72,{"symbol":3040,"time":128,"open":3084,"high":3140,"low":3141,"close":3049},768.15,762.04,{"symbol":3040,"time":132,"open":3143,"high":3144,"low":3145,"close":3146},770.36,772.47,768.1,769.06,{"symbol":3040,"time":137,"open":3148,"high":3149,"low":3150,"close":3093},768.7,769.5,766.92,{"symbol":3040,"time":142,"open":3152,"high":3153,"low":3154,"close":3155},776.18,776.78,772.51,772.67,{"symbol":3040,"time":145,"open":3157,"high":3158,"low":3159,"close":3160},778.54,778.8,775.43,776.34,{"symbol":3040,"time":149,"open":3162,"high":3163,"low":3164,"close":3165},774.87,779.37,774.11,777.88,{"symbol":3040,"time":154,"open":3167,"high":3168,"low":3169,"close":3170},774.71,774.9,771.28,772.49,{"symbol":3040,"time":159,"open":3172,"high":3173,"low":3174,"close":3175},774.53,774.61,769.2,770.56,{"symbol":3040,"time":165,"open":3177,"high":3178,"low":3179,"close":3180},772.6,775.05,771.62,773.03,{"symbol":3040,"time":170,"open":3182,"high":3183,"low":3184,"close":3185},771.02,773.92,769.61,773.26,{"symbol":3040,"time":176,"open":3187,"high":3188,"low":3189,"close":3190},770.21,771.82,767.46,768.56,{"symbol":3040,"time":182,"open":3192,"high":3193,"low":3194,"close":3195},775.85,776.85,769.51,769.79,{"symbol":3040,"time":188,"open":3197,"high":3198,"low":3199,"close":3200},760.63,773.41,760.52,771.33,{"symbol":3040,"time":194,"open":3202,"high":3203,"low":3204,"close":3205},749.44,758.58,748.8,757.67,{"symbol":3040,"time":200,"open":3207,"high":3208,"low":3209,"close":3210},744.68,748.9,737.68,747.03,{"symbol":3040,"time":206,"open":3212,"high":3213,"low":3214,"close":3215},736.05,742.45,734.59,741.69,{"symbol":3040,"time":212,"open":3217,"high":3218,"low":3219,"close":3220},739.97,742.68,729.1,729.46,{"symbol":3040,"time":218,"open":3222,"high":3223,"low":3224,"close":3225},739.19,742.79,735.98,740.86,{"symbol":3040,"time":223,"open":3227,"high":3228,"low":3229,"close":3230},744.91,745.53,735.87,739.09,{"symbol":3040,"time":228,"open":3232,"high":3233,"low":3234,"close":3235},738.51,743.72,737.29,738.93,{"symbol":3040,"time":234,"open":3237,"high":3238,"low":3239,"close":3240},739.37,742.56,735.21,738.18,{"symbol":3040,"time":239,"open":3242,"high":3243,"low":3244,"close":3245},746.62,750.02,746.37,747.41,{"symbol":3040,"time":244,"open":3247,"high":3248,"low":3249,"close":3250},746.29,749.04,744.18,748.28,{"symbol":3040,"time":249,"open":3252,"high":3253,"low":3254,"close":3255},747.06,748.73,741.51,742.09,{"symbol":3040,"time":255,"open":3257,"high":3258,"low":3259,"close":3260},742.08,747.29,740.8,743.29,{"symbol":3040,"time":260,"open":3262,"high":3263,"low":3264,"close":3265},752.76,754.57,747.88,750.72,{"symbol":3040,"time":265,"open":3267,"high":3268,"low":3269,"close":3270},754.24,755.58,750.2,754.81,{"symbol":3040,"time":270,"open":3272,"high":3273,"low":3274,"close":3275},750.91,753.34,748.66,751.83,{"symbol":3040,"time":274,"open":3277,"high":3278,"low":3279,"close":3280},752.47,753.91,748,749.17,{"symbol":3040,"time":279,"open":3282,"high":3283,"low":3284,"close":3285},752.05,755.42,748.1,754.95,{"symbol":3040,"time":283,"open":3287,"high":3288,"low":3289,"close":3290},747.35,751.97,745.59,751.71,{"symbol":3040,"time":287,"open":3292,"high":3293,"low":3294,"close":3295},743.16,746.15,739.51,745.4,{"symbol":3040,"time":292,"open":3297,"high":3298,"low":3299,"close":3300},750.22,750.96,745.21,747.71,{"symbol":3040,"time":298,"open":3302,"high":3303,"low":3245,"close":3304},748.74,752.41,751.28,{"symbol":3040,"time":304,"open":3306,"high":3307,"low":3308,"close":3309},747.4,751.31,740.03,744.78,{"symbol":3040,"time":310,"open":3311,"high":3202,"low":3312,"close":3313},745,742.38,745.76,{"symbol":3040,"time":313,"open":3315,"high":3316,"low":3317,"close":3318},741.29,748.02,740.89,746.77,{"symbol":3040,"time":319,"open":3320,"high":3321,"low":3322,"close":3323},736.53,741.56,732.09,741,{"symbol":3040,"time":324,"open":3325,"high":3320,"low":3326,"close":3327},728.95,716.58,728.99,{"symbol":3040,"time":329,"open":3329,"high":3237,"low":3330,"close":3331},738.91,729.6,734.3,{"symbol":3040,"time":334,"open":3333,"high":3334,"low":3335,"close":3336},735.17,739.95,730.84,733.24,{"symbol":3040,"time":339,"open":3338,"high":3339,"low":3340,"close":3341},733.81,739.63,732.3,733.58,{"symbol":3040,"time":345,"open":3343,"high":3344,"low":3345,"close":3346},747.7,750.18,743.13,744.39,{"symbol":3040,"time":350,"open":3348,"high":3349,"low":3350,"close":3351},747.76,748.23,743.86,746.74,{"symbol":3040,"time":355,"open":3353,"high":3354,"low":3355,"close":3356},751.29,752.15,739.22,740.96,{"symbol":3040,"time":361,"open":3358,"high":3359,"low":3360,"close":3361},754.55,755.44,749.88,750.33,{"symbol":3040,"time":366,"open":3363,"high":3364,"low":3365,"close":3366},751.85,756.68,751.76,754.83,{"symbol":3040,"time":372,"open":3368,"high":3369,"low":3370,"close":3371},740.71,744.44,735.03,741.75,{"symbol":3040,"time":376,"open":3373,"high":3374,"low":3375,"close":3376},728.76,740,724.41,737.76,{"symbol":3040,"time":379,"open":3378,"high":3379,"low":3380,"close":3381},733.39,738.38,725.33,725.43,{"symbol":3040,"time":385,"open":3383,"high":3384,"low":3385,"close":3386},743.63,746.9,722.59,737.05,{"symbol":3040,"time":390,"open":3388,"high":3389,"low":3390,"close":3355},743.36,745.34,738.19,{"symbol":3040,"time":394,"open":3392,"high":3393,"low":3394,"close":3395},752.31,752.82,735.53,737.55,{"symbol":3040,"time":398,"open":3397,"high":3398,"low":3399,"close":3400},752.1,758.31,751.47,757.09,{"symbol":3040,"time":403,"open":3402,"high":3403,"low":3404,"close":3267},758.15,758.8,753.57,{"symbol":3040,"time":408,"open":3406,"high":3407,"low":3408,"close":3409},757.03,760.4,756.75,759.57,{"symbol":3040,"time":414,"open":3411,"high":3412,"low":3413,"close":3414},755.36,760.28,754.69,758.54,{"symbol":3040,"time":419,"open":3416,"high":3417,"low":3413,"close":3418},755.9,758.08,756.48,{"symbol":3040,"time":423,"open":3420,"high":3421,"low":3422,"close":3423},750.25,755.15,749.23,754.6,{"symbol":3040,"time":427,"open":3425,"high":3426,"low":3427,"close":3428},750.88,751.38,748.22,750.46,{"symbol":3040,"time":432,"open":3430,"high":3431,"low":3432,"close":3433},750.01,752.13,748.37,750.59,{"symbol":3040,"time":437,"open":3435,"high":3436,"low":3437,"close":3438},746.24,748.94,744.48,745.64,{"symbol":3040,"time":442,"open":3440,"high":3441,"low":3442,"close":3443},738.64,744.87,737.03,742.72,{"symbol":3040,"time":447,"open":3445,"high":3446,"low":3447,"close":3448},735.71,741.87,733.89,741.25,{"symbol":3040,"time":451,"open":3450,"high":3451,"low":3452,"close":3453},734.78,737.65,731.53,733.73,{"symbol":3040,"time":456,"open":3455,"high":3456,"low":3378,"close":3457},739.83,741.42,738.65,{"symbol":3040,"time":459,"open":3459,"high":3460,"low":3461,"close":3462},741.79,743.46,737.96,739.17,{"symbol":3040,"time":464,"open":3464,"high":3465,"low":3466,"close":3467},743.65,749.53,743.56,748.17,{"symbol":3040,"time":469,"open":3469,"high":3470,"low":3471,"close":3472},738.47,743.91,735.47,742.31,{"symbol":3040,"time":473,"open":3474,"high":3475,"low":3476,"close":3240},736.89,738.84,731.83,{"symbol":3040,"time":475,"open":3478,"high":3479,"low":3478,"close":3480},736.45,740.79,739.3,{"symbol":3040,"time":480,"open":3482,"high":3483,"low":3484,"close":3485},734.93,738.08,734.57,737.62,{"symbol":3040,"time":483,"open":3487,"high":3488,"low":3489,"close":3490},735.05,736.13,729.75,731.58,{"symbol":3040,"time":489,"open":3492,"high":3214,"low":3493,"close":3494},728.16,727.82,733.83,{"symbol":3040,"time":494,"open":3496,"high":3497,"low":3498,"close":3499},721.77,725.04,721.49,723.77,{"symbol":3040,"time":498,"open":3501,"high":3502,"low":3503,"close":3504},720.07,722.12,714.99,718.01,{"symbol":3040,"time":503,"open":3506,"high":3507,"low":3508,"close":3509},721.25,724.87,720.47,720.65,{"symbol":3040,"time":507,"open":3511,"high":3512,"low":3513,"close":3514},714.63,719.79,710.45,718.66,{"symbol":3040,"time":512,"open":3516,"high":3517,"low":3518,"close":3519},711,712.2,708.37,711.58,{"symbol":3040,"time":516,"open":3521,"high":3522,"low":3523,"close":3524},711.82,712.88,709.25,711.69,{"symbol":3040,"time":520,"open":3526,"high":3527,"low":3528,"close":3529},713.17,715.63,712.3,715.17,{"symbol":3040,"time":524,"open":3531,"high":3532,"low":3533,"close":3534},710.75,714.47,709.01,713.94,{"symbol":3040,"time":528,"open":3536,"high":3537,"low":3538,"close":3539},709.5,712.36,702.28,708.45,{"symbol":3040,"time":533,"open":3541,"high":3542,"low":3543,"close":3544},709.15,711.45,708.22,711.21,{"symbol":3040,"time":537,"open":3546,"high":3547,"low":3548,"close":3549},710.28,711.28,702.64,704.08,{"symbol":3040,"time":543,"open":3551,"high":3552,"low":3553,"close":3554},708.78,709.91,706.14,708.72,{"symbol":3040,"time":548,"open":3553,"high":3556,"low":3557,"close":3558},712.39,705.76,710.14,{"symbol":3040,"time":552,"open":3560,"high":3561,"low":3562,"close":3563},701.06,702.78,698.53,701.66,{"symbol":3040,"time":556,"open":3565,"high":3566,"low":3567,"close":3568},695.26,700.28,694.2,699.94,{"symbol":3040,"time":559,"open":3570,"high":3571,"low":3572,"close":3573},687.69,694.58,687.66,694.46,{"symbol":3040,"time":561,"open":3575,"high":3576,"low":3577,"close":3578},677.41,686.3,676.58,686.1,{"symbol":3040,"time":565,"open":3580,"high":3581,"low":3582,"close":3583},681.32,682.03,678.45,679.46,{"symbol":3040,"time":568,"open":3585,"high":3586,"low":3587,"close":3588},674.84,681.16,673.77,679.91,{"symbol":3040,"time":572,"open":3590,"high":3591,"low":3592,"close":3593},676.39,677.08,671.46,676.01,{"symbol":3040,"time":575,"open":3595,"high":3596,"low":3597,"close":3598},656.65,659.61,651.06,659.22,{"symbol":3040,"time":578,"open":3600,"high":3601,"low":3602,"close":3603},655.86,659.72,655.52,658.93,{"symbol":3040,"time":582,"open":3605,"high":3606,"low":3607,"close":3608},646.42,658.2,645.11,655.83,{"symbol":3040,"time":585,"open":3610,"high":3611,"low":3612,"close":3613},653.9,658.52,653,655.24,{"symbol":3040,"time":588,"open":3615,"high":3616,"low":3617,"close":3618},638.94,651.54,637.98,650.34,{"symbol":3040,"time":592,"open":3620,"high":3621,"low":3622,"close":3623},640.11,640.37,629.28,631.97,{"symbol":3040,"time":598,"open":3625,"high":3626,"low":3627,"close":3628},642.5,642.66,633.11,634.09,{"symbol":3040,"time":603,"open":3630,"high":3631,"low":3632,"close":3633},652.06,654.85,644.82,645.09,{"symbol":3040,"time":607,"open":3635,"high":3636,"low":3637,"close":3638},658.67,660.89,654.24,656.82,{"symbol":3040,"time":611,"open":3640,"high":3641,"low":3642,"close":3643},651.32,657.03,649.88,653.18,{"symbol":3040,"time":616,"open":3645,"high":3646,"low":3647,"close":3648},658.07,662.62,653.94,655.38,{"symbol":3040,"time":620,"open":3650,"high":3651,"low":3652,"close":3653},656.51,656.69,644.72,648.57,{"symbol":3040,"time":624,"open":3655,"high":3656,"low":3657,"close":3658},656.97,662.98,655.17,659.8,{"symbol":3040,"time":628,"open":3660,"high":3661,"low":3662,"close":3663},668.36,669.72,661.19,661.43,{"symbol":3040,"time":632,"open":3665,"high":3666,"low":3667,"close":3668},672.39,674.44,669.7,670.79,{"symbol":3040,"time":634,"open":3670,"high":3671,"low":3672,"close":3673},668.38,672.07,667.12,669.03,{"symbol":3040,"time":638,"open":3675,"high":3676,"low":3677,"close":3678},669.27,672.34,661.36,662.29,{"symbol":3040,"time":642,"open":3680,"high":3681,"low":3682,"close":3683},671.16,671.65,665.87,666.06,{"symbol":3040,"time":644,"open":3685,"high":3686,"low":3687,"close":3688},677.58,680.08,673.34,676.33,{"symbol":3040,"time":648,"open":3690,"high":3691,"low":3692,"close":3693},677.72,683.36,674.76,677.18,{"symbol":3040,"time":651,"open":3695,"high":3696,"low":3697,"close":3698},666.39,679.92,662.39,678.27,{"symbol":3040,"time":654,"open":3700,"high":3701,"low":3702,"close":3703},673.41,676.11,669.76,672.38,{"symbol":3040,"time":658,"open":3705,"high":3706,"low":3707,"close":3708},682.08,685.53,675.61,681.31,{"symbol":3040,"time":662,"open":3710,"high":3711,"low":3712,"close":3713},681.63,687.09,679.62,685.13,{"symbol":3040,"time":666,"open":3715,"high":3716,"low":3717,"close":3718},675.06,682.61,669.66,680.33,{"symbol":3040,"time":671,"open":3720,"high":3721,"low":3722,"close":3723},678.7,688.62,678.02,686.38,{"symbol":3040,"time":677,"open":3725,"high":3726,"low":3727,"close":3728},683.09,686.86,681.64,685.99,{"symbol":3040,"time":682,"open":3730,"high":3731,"low":3732,"close":3733},693.28,693.3,684.35,689.3,{"symbol":3040,"time":687,"open":3735,"high":3736,"low":3737,"close":3738},690.18,693.68,690.1,693.15,{"symbol":3040,"time":693,"open":3740,"high":3741,"low":3742,"close":3743},681.9,688.35,680,687.35,{"symbol":3040,"time":697,"open":3745,"high":3746,"low":3747,"close":3748},687.83,690,680.37,682.39,{"symbol":3040,"time":701,"open":3750,"high":3751,"low":3752,"close":3753},682.32,690.06,681.73,689.43,{"symbol":3040,"time":706,"open":3755,"high":3756,"low":3757,"close":3758},683.84,686.18,681.55,684.48,{"symbol":3040,"time":710,"open":3760,"high":3761,"low":3762,"close":3763},684.02,689.15,682.83,686.29,{"symbol":3040,"time":716,"open":3765,"high":3766,"low":3767,"close":3768},680.14,684.94,675.78,682.85,{"symbol":3040,"time":722,"open":3770,"high":3771,"low":3772,"close":3773},681.69,686.28,677.52,681.75,{"symbol":3040,"time":727,"open":3775,"high":3776,"low":3747,"close":3777},694.24,695.35,681.27,{"symbol":3040,"time":730,"open":3779,"high":3780,"low":3781,"close":3782},696.39,697.14,689.18,691.96,{"symbol":3040,"time":733,"open":3784,"high":3785,"low":3786,"close":3787},694.95,696.54,691.66,692.12,{"symbol":3040,"time":736,"open":3789,"high":3790,"low":3791,"close":3792},689.42,695.87,688.34,693.95,{"symbol":3040,"time":741,"open":3794,"high":3795,"low":3796,"close":3797},681.46,692.31,680.85,690.62,{"symbol":3040,"time":745,"open":3799,"high":3800,"low":3801,"close":3802},680.94,683.69,675.79,677.62,{"symbol":3040,"time":749,"open":3804,"high":3805,"low":3806,"close":3807},690.35,691.45,681.76,686.19,{"symbol":3040,"time":753,"open":3809,"high":3810,"low":3811,"close":3812},696.21,696.96,684.03,689.53,{"symbol":3040,"time":756,"open":3814,"high":3815,"low":3789,"close":3816},689.58,696.93,695.41,{"symbol":3040,"time":760,"open":3818,"high":3819,"low":3820,"close":3821},691.79,694.21,687.12,691.97,{"symbol":3040,"time":763,"open":3779,"high":3823,"low":3824,"close":3825},697.06,684.83,694.04,{"symbol":3040,"time":768,"open":3827,"high":3828,"low":3829,"close":3830},697.05,697.84,693.94,695.42,{"symbol":3040,"time":773,"open":3832,"high":3833,"low":3834,"close":3835},694.18,696.53,693.57,695.49,{"symbol":3040,"time":777,"open":3837,"high":3838,"low":3839,"close":3840},690.49,694.13,689.92,692.73,{"symbol":3040,"time":780,"open":3842,"high":3843,"low":3844,"close":3845},688.15,690.96,687.16,689.23,{"symbol":3040,"time":786,"open":3847,"high":3848,"low":3849,"close":3850},689.85,691.13,686.92,688.98,{"symbol":3040,"time":792,"open":3852,"high":3853,"low":3854,"close":3855},679.65,688.74,678.13,685.4,{"symbol":3040,"time":798,"open":3857,"high":3858,"low":3859,"close":3685},681.49,684.77,676.57,{"symbol":3040,"time":804,"open":3861,"high":3862,"low":3737,"close":3786},693.66,694.25,{"symbol":3040,"time":808,"open":3864,"high":3865,"low":3866,"close":3867},694.57,695.45,691.25,692.24,{"symbol":3040,"time":812,"open":3869,"high":3870,"low":3871,"close":3872},691,691.72,686.04,690.36,{"symbol":3040,"time":818,"open":3835,"high":3874,"low":3875,"close":3876},696.09,691.35,693.77,{"symbol":3040,"time":824,"open":3878,"high":3874,"low":3879,"close":3880},690.68,690.63,695.16,{"symbol":3040,"time":828,"open":3879,"high":3882,"low":3781,"close":3883},695.31,694.07,{"symbol":3040,"time":832,"open":3885,"high":3797,"low":3886,"close":3887},688.82,687.49,689.51,{"symbol":3040,"time":835,"open":3889,"high":3890,"low":3891,"close":3814},692.19,693.96,689.32,{"symbol":3040,"time":837,"open":3893,"high":3894,"low":3895,"close":3896},687.93,692.32,687.78,691.81,{"symbol":3040,"time":840,"open":3898,"high":3753,"low":3723,"close":3899},686.54,687.72,{"symbol":3040,"time":846,"open":3901,"high":3902,"low":3903,"close":3904},685.71,686.87,679.82,683.17,{"symbol":3040,"time":852,"open":3906,"high":3907,"low":3908,"close":3909},687.14,687.36,681.71,681.92,{"symbol":3040,"time":858,"open":3911,"high":3912,"low":3913,"close":3914},687.45,688.56,686.58,687.01,{"symbol":3040,"time":864,"open":3916,"high":3917,"low":3918,"close":3919},687.54,689.2,686.07,687.85,{"symbol":3040,"time":870,"open":3921,"high":3786,"low":3922,"close":3923},690.64,689.27,690.31,{"symbol":3040,"time":874,"open":3925,"high":3926,"low":3927,"close":3928},687.95,690.83,687.8,690.38,{"symbol":3040,"time":880,"open":3930,"high":3931,"low":3932,"close":3933},683.92,688.2,683.87,687.96,{"symbol":3040,"time":886,"open":3935,"high":3936,"low":3937,"close":3824},683.94,685.36,680.59,{"symbol":3040,"time":891,"open":3939,"high":3940,"low":3941,"close":3937},676.59,681.09,676.47,{"symbol":3040,"time":897,"open":3943,"high":3944,"low":3945,"close":3941},677.6,680.74,674.9,{"symbol":3040,"time":903,"open":3947,"high":3948,"low":3949,"close":3950},679.89,680.44,671.2,671.4,{"symbol":3040,"time":909,"open":3952,"high":3953,"low":3954,"close":3955},679.23,681.08,674.98,678.87,{"symbol":3040,"time":915,"open":3957,"high":3958,"low":3959,"close":3960},685.74,685.76,679.25,680.73,{"symbol":3040,"time":921,"open":3962,"high":3963,"low":3964,"close":3806},688.17,688.88,679.17,{"symbol":3040,"time":927,"open":3966,"high":3967,"low":3968,"close":3969},685.14,689.25,682.17,689.17,{"symbol":3040,"time":932,"open":3971,"high":3972,"low":3708,"close":3973},682.56,688.97,687.57,{"symbol":3040,"time":938,"open":3975,"high":3976,"low":3977,"close":3978},683.15,685.39,682.59,683.04,{"symbol":3040,"time":941,"open":3980,"high":3981,"low":3982,"close":3983},686.59,686.64,681.57,683.63,{"symbol":3040,"time":943,"open":3985,"high":3986,"low":3987,"close":3988},685.47,688.39,684.58,685.69,{"symbol":3040,"time":948,"open":3990,"high":3991,"low":3992,"close":3993},685.3,685.37,681.34,684.39,{"symbol":3040,"time":950,"open":3995,"high":3996,"low":3997,"close":3998},680.57,684.91,679.69,683.89,{"symbol":3040,"time":953,"open":3909,"high":4000,"low":4001,"close":4002},683.82,679.33,681.53,{"symbol":3040,"time":956,"open":4004,"high":4005,"low":4006,"close":4007},678.81,682.99,678.74,680.27,{"symbol":3040,"time":958,"open":4009,"high":4010,"low":4011,"close":4012},680.86,683.67,680.5,683.39,{"symbol":3040,"time":961,"open":4014,"high":4015,"low":4016,"close":4017},677.63,681.7,676.72,679.68,{"symbol":3040,"time":965,"open":4019,"high":4020,"low":4021,"close":4022},668.63,676.21,664.48,675.02,{"symbol":3040,"time":969,"open":4024,"high":4025,"low":4026,"close":4027},662.69,670.06,661.59,668.73,{"symbol":3040,"time":971,"open":4029,"high":4030,"low":4031,"close":4032},655.05,664.55,650.85,659.03,{"symbol":3040,"time":974,"open":4034,"high":4035,"low":4036,"close":4037},672.91,675.56,651.89,652.53,{"symbol":3040,"time":977,"open":4039,"high":4040,"low":4041,"close":4042},660.78,667.34,658.75,662.63,{"symbol":3040,"time":980,"open":4044,"high":4045,"low":3600,"close":4046},662.1,665.12,660.08,{"symbol":3040,"time":982,"open":3667,"high":4048,"low":4049,"close":4050},673.71,662.17,665.67,{"symbol":3040,"time":985,"open":4052,"high":4053,"low":4054,"close":4055},665.38,675.66,663.27,671.93,{"symbol":3040,"time":989,"open":4011,"high":4009,"low":4057,"close":4058},670.52,672.04,{"symbol":3040,"time":992,"open":4060,"high":4061,"low":4062,"close":4063},684.79,684.96,680.95,683.38,{"symbol":3040,"time":994,"open":4065,"high":4066,"low":4067,"close":4068},679.95,683.57,678.73,683,{"symbol":3040,"time":998,"open":4070,"high":4071,"low":4072,"close":4073},677.24,682.18,675.03,681.44,{"symbol":3040,"time":1001,"open":4075,"high":4076,"low":4077,"close":4078},667.91,671.08,661.21,670.97,{"symbol":3040,"time":1003,"open":3941,"high":4080,"low":4081,"close":4082},677.38,668.72,670.31,{"symbol":3040,"time":1006,"open":3954,"high":4009,"low":4084,"close":3685},674.17,{"symbol":3040,"time":1011,"open":3701,"high":4086,"low":4087,"close":4088},679.96,674.58,675.24,{"symbol":3040,"time":1016,"open":4090,"high":4091,"low":4092,"close":4093},685.67,685.8,679.94,683.34,{"symbol":3040,"time":1020,"open":4095,"high":4096,"low":4097,"close":4098},685.04,685.08,679.24,682.06,{"symbol":3040,"time":1024,"open":4100,"high":4101,"low":4102,"close":4102},683.9,685.94,679.83,{"symbol":3040,"time":1028,"open":4104,"high":4105,"low":4106,"close":4107},688.72,689.7,682.87,687.39,{"symbol":3040,"time":1031,"open":4109,"high":4110,"low":3824,"close":4111},687.05,688.91,687.06,{"symbol":3040,"time":1034,"open":4113,"high":4114,"low":4115,"close":4116},682.73,685.54,682.12,685.24,{"symbol":3040,"time":1038,"open":4118,"high":4119,"low":4120,"close":4121},676.46,678.47,675.65,677.25,{"symbol":3040,"time":1042,"open":4123,"high":4124,"low":4125,"close":4126},668.12,672.71,667.8,671.76,{"symbol":3040,"time":1045,"open":4128,"high":4128,"low":4129,"close":4125},672,663.3,{"symbol":3040,"time":1049,"open":4131,"high":4132,"low":4133,"close":4134},671.44,672.99,669.98,671.29,{"symbol":3040,"time":1053,"open":4136,"high":4137,"low":4138,"close":4139},667.32,672.21,667.27,671.3,{"symbol":3040,"time":1056,"open":4141,"high":4142,"low":4143,"close":4144},659.5,665.76,658.14,664.39,{"symbol":3040,"time":1060,"open":4146,"high":4147,"low":4148,"close":4149},666.82,668.71,657.11,660.64,{"symbol":3040,"time":1063,"open":4146,"high":4151,"low":3603,"close":4152},670.23,665.17,{"symbol":3040,"time":1069,"open":4154,"high":4155,"low":4156,"close":4157},657.17,665.83,653.17,662.23,{"symbol":3040,"time":1075,"open":4159,"high":4160,"low":4161,"close":4162},660.65,665.13,659.77,663.04,{"symbol":3040,"time":1079,"open":4164,"high":4165,"low":4166,"close":4167},672.13,673.95,652.84,653.02,{"symbol":3040,"time":1084,"open":4169,"high":4170,"low":4171,"close":3680},673.53,673.94,669.21,{"symbol":3040,"time":1090,"open":4173,"high":4174,"low":4175,"close":4176},670.25,673.21,669.42,673.11,{"symbol":3040,"time":1095,"open":4178,"high":4132,"low":4179,"close":4180},672.54,667.67,669.12,{"symbol":3040,"time":1101,"open":4182,"high":4183,"low":4184,"close":4185},671.62,672.51,669.46,671.61,{"symbol":3040,"time":1106,"open":4187,"high":4188,"low":4189,"close":4171},669.99,672.68,668.16,{"symbol":3040,"time":1109,"open":4191,"high":4192,"low":4193,"close":4194},670.45,670.57,666.78,669.22,{"symbol":3040,"time":1114,"open":4196,"high":4197,"low":4198,"close":4199},663.17,669.37,663.06,668.45,{"symbol":3040,"time":1117,"open":4201,"high":4202,"low":4203,"close":4204},662.93,666.65,661.61,666.18,{"symbol":3040,"time":1120,"open":4206,"high":4207,"low":4208,"close":4209},664.36,665.28,661.86,663.68,{"symbol":3040,"time":1122,"open":4211,"high":4212,"low":4213,"close":4214},659.51,662.37,657.88,661.82,{"symbol":3040,"time":1124,"open":4216,"high":4217,"low":4218,"close":4219},657.94,659.41,654.41,658.05,{"symbol":3040,"time":1127,"open":4221,"high":4222,"low":4223,"close":4224},664.51,664.61,659.67,661.1,{"symbol":3040,"time":1130,"open":4226,"high":4040,"low":4227,"close":4228},666.72,661.98,663.21,{"symbol":3040,"time":1133,"open":4230,"high":4231,"low":4049,"close":4232},662.2,667.29,666.84,{"symbol":3040,"time":1135,"open":4234,"high":4030,"low":4235,"close":4236},662.33,660.37,663.7,{"symbol":3040,"time":1140,"open":4238,"high":4239,"low":4240,"close":4241},661.89,664.89,660.27,662.26,{"symbol":3040,"time":1143,"open":4243,"high":4244,"low":4245,"close":4246},660.01,661.72,654.3,659.18,{"symbol":3040,"time":1146,"open":4248,"high":4249,"low":4250,"close":4251},661.47,661.78,659.21,660,{"symbol":3040,"time":1150,"open":4253,"high":4254,"low":4255,"close":4256},659.64,661.04,659.34,660.91,{"symbol":3040,"time":1152,"open":4258,"high":4259,"low":4260,"close":4261},657.6,659.11,656.9,657.41,{"symbol":3040,"time":1155,"open":4263,"high":4264,"low":4265,"close":4266},654.18,658.33,653.59,657.63,{"symbol":3040,"time":1160,"open":4268,"high":4269,"low":4270,"close":4271},653.62,654.55,650.63,652.21,{"symbol":3040,"time":1162,"open":4273,"high":4274,"low":4275,"close":4276},648.97,650.86,647.22,650.33,{"symbol":3040,"time":1165,"open":4278,"high":4279,"low":4280,"close":4281},648.62,649.84,647.23,648.83,{"symbol":3040,"time":1167,"open":4283,"high":4271,"low":4284,"close":4285},651.48,643.33,647.24,{"symbol":3040,"time":1172,"open":4287,"high":4288,"low":4289,"close":4290},644.42,649.15,643.51,649.12,{"symbol":3040,"time":1178,"open":4292,"high":4293,"low":4294,"close":4295},642.67,644.21,640.46,643.74,{"symbol":3040,"time":1183,"open":4297,"high":4298,"low":4299,"close":4300},637.5,640.49,634.92,640.27,{"symbol":3040,"time":1187,"open":4302,"high":4303,"low":4304,"close":4305},647.47,647.84,643.14,645.05,{"symbol":3040,"time":1192,"open":4285,"high":4307,"low":4308,"close":4309},649.48,645.34,648.92,{"symbol":3040,"time":1197,"open":4311,"high":4312,"low":4287,"close":4313},644.57,647.37,646.63,[4315,4320,4324,4326,4328,4330,4333,4336,4339,4342,4344,4346,4349,4351,4353,4355,4357,4358,4360,4362,4363,4365,4367,4369,4371,4373,4375,4377,4379,4381,4383,4384,4386,4388,4389,4391,4393,4395,4397,4399,4401,4403,4405,4407,4409,4411,4413,4415,4417,4419,4421,4423,4425,4427,4429,4430,4432,4434,4435,4436,4438,4440,4442,4444,4446,4448,4450,4452,4453,4455,4457,4459,4461,4463,4465,4467,4469,4471,4473],{"time":34,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4318,"datetime":4319},"True","BULLISH","MACD","2026-09-15 00:00:00",{"time":63,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4318,"datetime":4323},"False","BEARISH","2026-09-08 00:00:00",{"time":73,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4318,"datetime":4325},"2026-09-03 00:00:00",{"time":84,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4318,"datetime":4327},"2026-09-01 00:00:00",{"time":95,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4318,"datetime":4329},"2026-08-28 00:00:00",{"time":112,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4331,"datetime":4332},"MA","2026-08-25 00:00:00",{"time":132,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4334,"datetime":4335},"RSI","2026-08-19 00:00:00",{"time":154,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4337,"datetime":4338},"BollingerBands","2026-08-12 00:00:00",{"time":165,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4340,"datetime":4341},"CCI","2026-08-10 00:00:00",{"time":206,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4318,"datetime":4343},"2026-07-30 00:00:00",{"time":212,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4318,"datetime":4345},"2026-07-29 00:00:00",{"time":234,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4347,"datetime":4348},"ADX","2026-07-23 00:00:00",{"time":239,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4318,"datetime":4350},"2026-07-22 00:00:00",{"time":255,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4318,"datetime":4352},"2026-07-17 00:00:00",{"time":260,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4318,"datetime":4354},"2026-07-16 00:00:00",{"time":292,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4337,"datetime":4356},"2026-07-07 00:00:00",{"time":292,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4331,"datetime":4356},{"time":304,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4337,"datetime":4359},"2026-07-02 00:00:00",{"time":339,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4347,"datetime":4361},"2026-06-23 00:00:00",{"time":339,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4340,"datetime":4361},{"time":376,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4318,"datetime":4364},"2026-06-11 00:00:00",{"time":403,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4331,"datetime":4366},"2026-06-03 00:00:00",{"time":423,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4340,"datetime":4368},"2026-05-28 00:00:00",{"time":427,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4318,"datetime":4370},"2026-05-27 00:00:00",{"time":456,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4318,"datetime":4372},"2026-05-18 00:00:00",{"time":469,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4318,"datetime":4374},"2026-05-13 00:00:00",{"time":483,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4347,"datetime":4376},"2026-05-07 00:00:00",{"time":489,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4331,"datetime":4378},"2026-05-06 00:00:00",{"time":498,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4318,"datetime":4380},"2026-05-04 00:00:00",{"time":503,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4347,"datetime":4382},"2026-05-01 00:00:00",{"time":503,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4340,"datetime":4382},{"time":520,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4340,"datetime":4385},"2026-04-27 00:00:00",{"time":524,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4347,"datetime":4387},"2026-04-24 00:00:00",{"time":524,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4318,"datetime":4387},{"time":537,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4334,"datetime":4390},"2026-04-21 00:00:00",{"time":568,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4340,"datetime":4392},"2026-04-09 00:00:00",{"time":572,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4347,"datetime":4394},"2026-04-08 00:00:00",{"time":582,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4318,"datetime":4396},"2026-04-02 00:00:00",{"time":592,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4331,"datetime":4398},"2026-03-30 00:00:00",{"time":616,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4334,"datetime":4400},"2026-03-23 00:00:00",{"time":642,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4337,"datetime":4402},"2026-03-12 00:00:00",{"time":644,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4340,"datetime":4404},"2026-03-11 00:00:00",{"time":654,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4318,"datetime":4406},"2026-03-06 00:00:00",{"time":662,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4347,"datetime":4408},"2026-03-04 00:00:00",{"time":666,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4331,"datetime":4410},"2026-03-03 00:00:00",{"time":722,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4334,"datetime":4412},"2026-02-13 00:00:00",{"time":730,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4337,"datetime":4414},"2026-02-11 00:00:00",{"time":749,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4340,"datetime":4416},"2026-02-04 00:00:00",{"time":753,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4347,"datetime":4418},"2026-02-03 00:00:00",{"time":763,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4318,"datetime":4420},"2026-01-29 00:00:00",{"time":773,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4334,"datetime":4422},"2026-01-27 00:00:00",{"time":786,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4331,"datetime":4424},"2026-01-22 00:00:00",{"time":835,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4337,"datetime":4426},"2026-01-07 00:00:00",{"time":837,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4347,"datetime":4428},"2026-01-06 00:00:00",{"time":837,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4340,"datetime":4428},{"time":840,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4347,"datetime":4431},"2026-01-05 00:00:00",{"time":846,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4347,"datetime":4433},"2026-01-02 00:00:00",{"time":846,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4318,"datetime":4433},{"time":846,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4334,"datetime":4433},{"time":897,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4331,"datetime":4437},"2025-12-18 00:00:00",{"time":927,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4347,"datetime":4439},"2025-12-11 00:00:00",{"time":932,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4340,"datetime":4441},"2025-12-10 00:00:00",{"time":956,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4318,"datetime":4443},"2025-12-01 00:00:00",{"time":982,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4318,"datetime":4445},"2025-11-17 00:00:00",{"time":985,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4318,"datetime":4447},"2025-11-14 00:00:00",{"time":1003,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4340,"datetime":4449},"2025-11-06 00:00:00",{"time":1006,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4331,"datetime":4451},"2025-11-05 00:00:00",{"time":1006,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4318,"datetime":4451},{"time":1011,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4318,"datetime":4454},"2025-11-04 00:00:00",{"time":1028,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4334,"datetime":4456},"2025-10-29 00:00:00",{"time":1042,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4347,"datetime":4458},"2025-10-23 00:00:00",{"time":1045,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4347,"datetime":4460},"2025-10-22 00:00:00",{"time":1049,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4347,"datetime":4462},"2025-10-21 00:00:00",{"time":1060,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4318,"datetime":4464},"2025-10-16 00:00:00",{"time":1063,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4331,"datetime":4466},"2025-10-15 00:00:00",{"time":1079,"symbol":5,"current_signal":4321,"signal_change":4316,"signal_type":4322,"trading_system":4334,"datetime":4468},"2025-10-10 00:00:00",{"time":1109,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4340,"datetime":4470},"2025-10-02 00:00:00",{"time":1117,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4347,"datetime":4472},"2025-09-30 00:00:00",{"time":1120,"symbol":5,"current_signal":4316,"signal_change":4316,"signal_type":4317,"trading_system":4318,"datetime":4474},"2025-09-29 00:00:00",[4476,4482,4488,4493,4498,4503,4508,4513,4519,4524,4529,4534,4539,4544,4549,4554,4559,4564,4569,4574,4579,4584,4588,4593,4598,4603,4608,4613,4618,4623,4629,4634,4639,4644,4648,4653,4657,4662,4667,4672,4677,4682,4686,4691,4696,4701,4706,4711,4716,4721,4726,4731,4736,4741,4746,4751,4756,4761,4767,4773,4779,4785,4791,4797,4803,4809,4815,4820,4826,4832,4838,4844,4850,4856,4862,4868,4874,4880,4886,4892,4898,4904,4910,4916,4922,4928,4934,4940,4946,4951,4957,4963,4969,4975,4980,4986,4992,4998,5004,5010],{"symbol":5,"form":4477,"filingdate":634,"primarydocument":4478,"accessionnumber":4479,"filing_url":4480,"sec_url":4481},"8-K","aig-20260310.htm","0000005272-26-000032","https://www.sec.gov/Archives/edgar/data/5272/000000527226000032/aig-20260310.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527226000032/0000005272-26-000032-index.htm",{"symbol":5,"form":4483,"filingdate":727,"primarydocument":4484,"accessionnumber":4485,"filing_url":4486,"sec_url":4487},"10-K","aig-20251231.htm","0000005272-26-000023","https://www.sec.gov/Archives/edgar/data/5272/000000527226000023/aig-20251231.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527226000023/0000005272-26-000023-index.htm",{"symbol":5,"form":4477,"filingdate":733,"primarydocument":4489,"accessionnumber":4490,"filing_url":4491,"sec_url":4492},"aig-20260210.htm","0000005272-26-000014","https://www.sec.gov/Archives/edgar/data/5272/000000527226000014/aig-20260210.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527226000014/0000005272-26-000014-index.htm",{"symbol":5,"form":4477,"filingdate":837,"primarydocument":4494,"accessionnumber":4495,"filing_url":4496,"sec_url":4497},"aig-20260106.htm","0000005272-26-000006","https://www.sec.gov/Archives/edgar/data/5272/000000527226000006/aig-20260106.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527226000006/0000005272-26-000006-index.htm",{"symbol":5,"form":4477,"filingdate":915,"primarydocument":4499,"accessionnumber":4500,"filing_url":4501,"sec_url":4502},"aig-20251210.htm","0000005272-25-000172","https://www.sec.gov/Archives/edgar/data/5272/000000527225000172/aig-20251210.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527225000172/0000005272-25-000172-index.htm",{"symbol":5,"form":4477,"filingdate":971,"primarydocument":4504,"accessionnumber":4505,"filing_url":4506,"sec_url":4507},"aig-20251121.htm","0000005272-25-000169","https://www.sec.gov/Archives/edgar/data/5272/000000527225000169/aig-20251121.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527225000169/0000005272-25-000169-index.htm",{"symbol":5,"form":4477,"filingdate":985,"primarydocument":4509,"accessionnumber":4510,"filing_url":4511,"sec_url":4512},"aig-20251114.htm","0000005272-25-000166","https://www.sec.gov/Archives/edgar/data/5272/000000527225000166/aig-20251114.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527225000166/0000005272-25-000166-index.htm",{"symbol":5,"form":4514,"filingdate":1006,"primarydocument":4515,"accessionnumber":4516,"filing_url":4517,"sec_url":4518},"10-Q","aig-20250930.htm","0000005272-25-000160","https://www.sec.gov/Archives/edgar/data/5272/000000527225000160/aig-20250930.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527225000160/0000005272-25-000160-index.htm",{"symbol":5,"form":4477,"filingdate":1011,"primarydocument":4520,"accessionnumber":4521,"filing_url":4522,"sec_url":4523},"aig-20251104.htm","0000005272-25-000156","https://www.sec.gov/Archives/edgar/data/5272/000000527225000156/aig-20251104.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527225000156/0000005272-25-000156-index.htm",{"symbol":5,"form":4477,"filingdate":1106,"primarydocument":4525,"accessionnumber":4526,"filing_url":4527,"sec_url":4528},"aig-20251001.htm","0000005272-25-000142","https://www.sec.gov/Archives/edgar/data/5272/000000527225000142/aig-20251001.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527225000142/0000005272-25-000142-index.htm",{"symbol":5,"form":4477,"filingdate":1234,"primarydocument":4530,"accessionnumber":4531,"filing_url":4532,"sec_url":4533},"aig-20250818.htm","0000005272-25-000098","https://www.sec.gov/Archives/edgar/data/5272/000000527225000098/aig-20250818.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527225000098/0000005272-25-000098-index.htm",{"symbol":5,"form":4514,"filingdate":1260,"primarydocument":4535,"accessionnumber":4536,"filing_url":4537,"sec_url":4538},"aig-20250630.htm","0000005272-25-000081","https://www.sec.gov/Archives/edgar/data/5272/000000527225000081/aig-20250630.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527225000081/0000005272-25-000081-index.htm",{"symbol":5,"form":4477,"filingdate":1262,"primarydocument":4540,"accessionnumber":4541,"filing_url":4542,"sec_url":4543},"aig-20250806.htm","0000005272-25-000077","https://www.sec.gov/Archives/edgar/data/5272/000000527225000077/aig-20250806.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527225000077/0000005272-25-000077-index.htm",{"symbol":5,"form":4477,"filingdate":1303,"primarydocument":4545,"accessionnumber":4546,"filing_url":4547,"sec_url":4548},"aig-20250716.htm","0000005272-25-000068","https://www.sec.gov/Archives/edgar/data/5272/000000527225000068/aig-20250716.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527225000068/0000005272-25-000068-index.htm",{"symbol":5,"form":4477,"filingdate":1440,"primarydocument":4550,"accessionnumber":4551,"filing_url":4552,"sec_url":4553},"aig-20250606.htm","0000005272-25-000063","https://www.sec.gov/Archives/edgar/data/5272/000000527225000063/aig-20250606.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527225000063/0000005272-25-000063-index.htm",{"symbol":5,"form":4477,"filingdate":1464,"primarydocument":4555,"accessionnumber":4556,"filing_url":4557,"sec_url":4558},"aig-20250602.htm","0000005272-25-000060","https://www.sec.gov/Archives/edgar/data/5272/000000527225000060/aig-20250602.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527225000060/0000005272-25-000060-index.htm",{"symbol":5,"form":4477,"filingdate":1509,"primarydocument":4560,"accessionnumber":4561,"filing_url":4562,"sec_url":4563},"aig-20250514.htm","0000005272-25-000057","https://www.sec.gov/Archives/edgar/data/5272/000000527225000057/aig-20250514.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527225000057/0000005272-25-000057-index.htm",{"symbol":5,"form":4477,"filingdate":1514,"primarydocument":4565,"accessionnumber":4566,"filing_url":4567,"sec_url":4568},"aig-20250515.htm","0000005272-25-000053","https://www.sec.gov/Archives/edgar/data/5272/000000527225000053/aig-20250515.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527225000053/0000005272-25-000053-index.htm",{"symbol":5,"form":4477,"filingdate":1537,"primarydocument":4570,"accessionnumber":4571,"filing_url":4572,"sec_url":4573},"tm2514272d1_8k.htm","0001104659-25-045555","https://www.sec.gov/Archives/edgar/data/5272/000110465925045555/tm2514272d1_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465925045555/0001104659-25-045555-index.htm",{"symbol":5,"form":4514,"filingdate":1551,"primarydocument":4575,"accessionnumber":4576,"filing_url":4577,"sec_url":4578},"aig-20250331.htm","0000005272-25-000040","https://www.sec.gov/Archives/edgar/data/5272/000000527225000040/aig-20250331.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527225000040/0000005272-25-000040-index.htm",{"symbol":5,"form":4477,"filingdate":1556,"primarydocument":4580,"accessionnumber":4581,"filing_url":4582,"sec_url":4583},"aig-20250501.htm","0000005272-25-000036","https://www.sec.gov/Archives/edgar/data/5272/000000527225000036/aig-20250501.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527225000036/0000005272-25-000036-index.htm",{"symbol":5,"form":4477,"filingdate":1642,"primarydocument":4575,"accessionnumber":4585,"filing_url":4586,"sec_url":4587},"0000005272-25-000017","https://www.sec.gov/Archives/edgar/data/5272/000000527225000017/aig-20250331.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527225000017/0000005272-25-000017-index.htm",{"symbol":5,"form":4477,"filingdate":1736,"primarydocument":4589,"accessionnumber":4590,"filing_url":4591,"sec_url":4592},"aig-20250219.htm","0000005272-25-000014","https://www.sec.gov/Archives/edgar/data/5272/000000527225000014/aig-20250219.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527225000014/0000005272-25-000014-index.htm",{"symbol":5,"form":4483,"filingdate":1746,"primarydocument":4594,"accessionnumber":4595,"filing_url":4596,"sec_url":4597},"aig-20241231.htm","0000005272-25-000012","https://www.sec.gov/Archives/edgar/data/5272/000000527225000012/aig-20241231.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527225000012/0000005272-25-000012-index.htm",{"symbol":5,"form":4477,"filingdate":1754,"primarydocument":4599,"accessionnumber":4600,"filing_url":4601,"sec_url":4602},"aig-20250211.htm","0000005272-25-000004","https://www.sec.gov/Archives/edgar/data/5272/000000527225000004/aig-20250211.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527225000004/0000005272-25-000004-index.htm",{"symbol":5,"form":4477,"filingdate":1902,"primarydocument":4604,"accessionnumber":4605,"filing_url":4606,"sec_url":4607},"aig-20241213.htm","0000005272-24-000140","https://www.sec.gov/Archives/edgar/data/5272/000000527224000140/aig-20241213.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000140/0000005272-24-000140-index.htm",{"symbol":5,"form":4477,"filingdate":1924,"primarydocument":4609,"accessionnumber":4610,"filing_url":4611,"sec_url":4612},"aig-20241206.htm","0000005272-24-000138","https://www.sec.gov/Archives/edgar/data/5272/000000527224000138/aig-20241206.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000138/0000005272-24-000138-index.htm",{"symbol":5,"form":4477,"filingdate":1937,"primarydocument":4614,"accessionnumber":4615,"filing_url":4616,"sec_url":4617},"tm2429645d1_8k.htm","0001104659-24-123741","https://www.sec.gov/Archives/edgar/data/5272/000110465924123741/tm2429645d1_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465924123741/0001104659-24-123741-index.htm",{"symbol":5,"form":4477,"filingdate":1972,"primarydocument":4619,"accessionnumber":4620,"filing_url":4621,"sec_url":4622},"aig-20241105.htm","0000005272-24-000133","https://www.sec.gov/Archives/edgar/data/5272/000000527224000133/aig-20241105.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000133/0000005272-24-000133-index.htm",{"symbol":5,"form":4624,"filingdate":1972,"primarydocument":4625,"accessionnumber":4626,"filing_url":4627,"sec_url":4628},"8-K/A","aig-20240918.htm","0000005272-24-000130","https://www.sec.gov/Archives/edgar/data/5272/000000527224000130/aig-20240918.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000130/0000005272-24-000130-index.htm",{"symbol":5,"form":4514,"filingdate":1975,"primarydocument":4630,"accessionnumber":4631,"filing_url":4632,"sec_url":4633},"aig-20240930.htm","0000005272-24-000126","https://www.sec.gov/Archives/edgar/data/5272/000000527224000126/aig-20240930.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000126/0000005272-24-000126-index.htm",{"symbol":5,"form":4477,"filingdate":1982,"primarydocument":4635,"accessionnumber":4636,"filing_url":4637,"sec_url":4638},"aig-20241104.htm","0000005272-24-000121","https://www.sec.gov/Archives/edgar/data/5272/000000527224000121/aig-20241104.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000121/0000005272-24-000121-index.htm",{"symbol":5,"form":4477,"filingdate":2012,"primarydocument":4640,"accessionnumber":4641,"filing_url":4642,"sec_url":4643},"aig-20241021.htm","0000005272-24-000116","https://www.sec.gov/Archives/edgar/data/5272/000000527224000116/aig-20241021.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000116/0000005272-24-000116-index.htm",{"symbol":5,"form":4624,"filingdate":2026,"primarydocument":4625,"accessionnumber":4645,"filing_url":4646,"sec_url":4647},"0000005272-24-000112","https://www.sec.gov/Archives/edgar/data/5272/000000527224000112/aig-20240918.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000112/0000005272-24-000112-index.htm",{"symbol":5,"form":4477,"filingdate":2064,"primarydocument":4649,"accessionnumber":4650,"filing_url":4651,"sec_url":4652},"aig-20240927.htm","0000005272-24-000105","https://www.sec.gov/Archives/edgar/data/5272/000000527224000105/aig-20240927.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000105/0000005272-24-000105-index.htm",{"symbol":5,"form":4477,"filingdate":2085,"primarydocument":4625,"accessionnumber":4654,"filing_url":4655,"sec_url":4656},"0000005272-24-000101","https://www.sec.gov/Archives/edgar/data/5272/000000527224000101/aig-20240918.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000101/0000005272-24-000101-index.htm",{"symbol":5,"form":4477,"filingdate":2126,"primarydocument":4658,"accessionnumber":4659,"filing_url":4660,"sec_url":4661},"aig-20240903.htm","0000005272-24-000095","https://www.sec.gov/Archives/edgar/data/5272/000000527224000095/aig-20240903.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000095/0000005272-24-000095-index.htm",{"symbol":5,"form":4514,"filingdate":2205,"primarydocument":4663,"accessionnumber":4664,"filing_url":4665,"sec_url":4666},"aig-20240630.htm","0000005272-24-000079","https://www.sec.gov/Archives/edgar/data/5272/000000527224000079/aig-20240630.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000079/0000005272-24-000079-index.htm",{"symbol":5,"form":4477,"filingdate":2207,"primarydocument":4668,"accessionnumber":4669,"filing_url":4670,"sec_url":4671},"aig-20240731.htm","0000005272-24-000075","https://www.sec.gov/Archives/edgar/data/5272/000000527224000075/aig-20240731.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000075/0000005272-24-000075-index.htm",{"symbol":5,"form":4477,"filingdate":2270,"primarydocument":4673,"accessionnumber":4674,"filing_url":4675,"sec_url":4676},"aig-20240624.htm","0000005272-24-000068","https://www.sec.gov/Archives/edgar/data/5272/000000527224000068/aig-20240624.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000068/0000005272-24-000068-index.htm",{"symbol":5,"form":4477,"filingdate":2293,"primarydocument":4678,"accessionnumber":4679,"filing_url":4680,"sec_url":4681},"aig-20240609.htm","0000005272-24-000063","https://www.sec.gov/Archives/edgar/data/5272/000000527224000063/aig-20240609.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000063/0000005272-24-000063-index.htm",{"symbol":5,"form":4477,"filingdate":2300,"primarydocument":4678,"accessionnumber":4683,"filing_url":4684,"sec_url":4685},"0000005272-24-000058","https://www.sec.gov/Archives/edgar/data/5272/000000527224000058/aig-20240609.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000058/0000005272-24-000058-index.htm",{"symbol":5,"form":4477,"filingdate":2337,"primarydocument":4687,"accessionnumber":4688,"filing_url":4689,"sec_url":4690},"aig-20240515.htm","0000005272-24-000055","https://www.sec.gov/Archives/edgar/data/5272/000000527224000055/aig-20240515.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000055/0000005272-24-000055-index.htm",{"symbol":5,"form":4477,"filingdate":2339,"primarydocument":4692,"accessionnumber":4693,"filing_url":4694,"sec_url":4695},"tm2414457d1_8k.htm","0001104659-24-062171","https://www.sec.gov/Archives/edgar/data/5272/000110465924062171/tm2414457d1_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465924062171/0001104659-24-062171-index.htm",{"symbol":5,"form":4514,"filingdate":2367,"primarydocument":4697,"accessionnumber":4698,"filing_url":4699,"sec_url":4700},"aig-20240331.htm","0000005272-24-000051","https://www.sec.gov/Archives/edgar/data/5272/000000527224000051/aig-20240331.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000051/0000005272-24-000051-index.htm",{"symbol":5,"form":4477,"filingdate":2370,"primarydocument":4702,"accessionnumber":4703,"filing_url":4704,"sec_url":4705},"aig-20240501.htm","0000005272-24-000047","https://www.sec.gov/Archives/edgar/data/5272/000000527224000047/aig-20240501.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000047/0000005272-24-000047-index.htm",{"symbol":5,"form":4477,"filingdate":2384,"primarydocument":4707,"accessionnumber":4708,"filing_url":4709,"sec_url":4710},"aig-20240422.htm","0000005272-24-000040","https://www.sec.gov/Archives/edgar/data/5272/000000527224000040/aig-20240422.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000040/0000005272-24-000040-index.htm",{"symbol":5,"form":4483,"filingdate":2514,"primarydocument":4712,"accessionnumber":4713,"filing_url":4714,"sec_url":4715},"aig-20231231.htm","0000005272-24-000023","https://www.sec.gov/Archives/edgar/data/5272/000000527224000023/aig-20231231.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000023/0000005272-24-000023-index.htm",{"symbol":5,"form":4477,"filingdate":2519,"primarydocument":4717,"accessionnumber":4718,"filing_url":4719,"sec_url":4720},"aig-20240213.htm","0000005272-24-000017","https://www.sec.gov/Archives/edgar/data/5272/000000527224000017/aig-20240213.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000017/0000005272-24-000017-index.htm",{"symbol":5,"form":4477,"filingdate":2540,"primarydocument":4722,"accessionnumber":4723,"filing_url":4724,"sec_url":4725},"aig-20240207.htm","0000005272-24-000011","https://www.sec.gov/Archives/edgar/data/5272/000000527224000011/aig-20240207.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000011/0000005272-24-000011-index.htm",{"symbol":5,"form":4477,"filingdate":2561,"primarydocument":4727,"accessionnumber":4728,"filing_url":4729,"sec_url":4730},"aig-20240201.htm","0000005272-24-000007","https://www.sec.gov/Archives/edgar/data/5272/000000527224000007/aig-20240201.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000007/0000005272-24-000007-index.htm",{"symbol":5,"form":4477,"filingdate":2566,"primarydocument":4732,"accessionnumber":4733,"filing_url":4734,"sec_url":4735},"aig-20240131.htm","0000005272-24-000004","https://www.sec.gov/Archives/edgar/data/5272/000000527224000004/aig-20240131.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000004/0000005272-24-000004-index.htm",{"symbol":5,"form":4477,"filingdate":2767,"primarydocument":4737,"accessionnumber":4738,"filing_url":4739,"sec_url":4740},"aig-20231204.htm","0000005272-23-000056","https://www.sec.gov/Archives/edgar/data/5272/000000527223000056/aig-20231204.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527223000056/0000005272-23-000056-index.htm",{"symbol":5,"form":4477,"filingdate":2810,"primarydocument":4742,"accessionnumber":4743,"filing_url":4744,"sec_url":4745},"aig-20231121.htm","0000005272-23-000052","https://www.sec.gov/Archives/edgar/data/5272/000000527223000052/aig-20231121.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527223000052/0000005272-23-000052-index.htm",{"symbol":5,"form":4477,"filingdate":2870,"primarydocument":4747,"accessionnumber":4748,"filing_url":4749,"sec_url":4750},"aig-20231106.htm","0000005272-23-000048","https://www.sec.gov/Archives/edgar/data/5272/000000527223000048/aig-20231106.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527223000048/0000005272-23-000048-index.htm",{"symbol":5,"form":4514,"filingdate":2880,"primarydocument":4752,"accessionnumber":4753,"filing_url":4754,"sec_url":4755},"aig-20230930.htm","0000005272-23-000045","https://www.sec.gov/Archives/edgar/data/5272/000000527223000045/aig-20230930.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527223000045/0000005272-23-000045-index.htm",{"symbol":5,"form":4477,"filingdate":2884,"primarydocument":4757,"accessionnumber":4758,"filing_url":4759,"sec_url":4760},"aig-20231101.htm","0000005272-23-000041","https://www.sec.gov/Archives/edgar/data/5272/000000527223000041/aig-20231101.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527223000041/0000005272-23-000041-index.htm",{"symbol":5,"form":4477,"filingdate":4762,"primarydocument":4763,"accessionnumber":4764,"filing_url":4765,"sec_url":4766},"2023-09-08","dp199799_8k.htm","0000950103-23-013440","https://www.sec.gov/Archives/edgar/data/5272/000095010323013440/dp199799_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000095010323013440/0000950103-23-013440-index.htm",{"symbol":5,"form":4477,"filingdate":4768,"primarydocument":4769,"accessionnumber":4770,"filing_url":4771,"sec_url":4772},"2023-08-17","aig-20230817.htm","0000005272-23-000036","https://www.sec.gov/Archives/edgar/data/5272/000000527223000036/aig-20230817.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527223000036/0000005272-23-000036-index.htm",{"symbol":5,"form":4514,"filingdate":4774,"primarydocument":4775,"accessionnumber":4776,"filing_url":4777,"sec_url":4778},"2023-08-02","aig-20230630.htm","0000005272-23-000033","https://www.sec.gov/Archives/edgar/data/5272/000000527223000033/aig-20230630.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527223000033/0000005272-23-000033-index.htm",{"symbol":5,"form":4477,"filingdate":4780,"primarydocument":4781,"accessionnumber":4782,"filing_url":4783,"sec_url":4784},"2023-08-01","aig-20230801.htm","0000005272-23-000029","https://www.sec.gov/Archives/edgar/data/5272/000000527223000029/aig-20230801.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527223000029/0000005272-23-000029-index.htm",{"symbol":5,"form":4477,"filingdate":4786,"primarydocument":4787,"accessionnumber":4788,"filing_url":4789,"sec_url":4790},"2023-06-23","dp195671_8k.htm","0000950103-23-009190","https://www.sec.gov/Archives/edgar/data/5272/000095010323009190/dp195671_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000095010323009190/0000950103-23-009190-index.htm",{"symbol":5,"form":4477,"filingdate":4792,"primarydocument":4793,"accessionnumber":4794,"filing_url":4795,"sec_url":4796},"2023-05-22","tm2316436d1_8k.htm","0001104659-23-063215","https://www.sec.gov/Archives/edgar/data/5272/000110465923063215/tm2316436d1_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465923063215/0001104659-23-063215-index.htm",{"symbol":5,"form":4477,"filingdate":4798,"primarydocument":4799,"accessionnumber":4800,"filing_url":4801,"sec_url":4802},"2023-05-15","tm2315606d1_8k.htm","0001104659-23-060937","https://www.sec.gov/Archives/edgar/data/5272/000110465923060937/tm2315606d1_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465923060937/0001104659-23-060937-index.htm",{"symbol":5,"form":4514,"filingdate":4804,"primarydocument":4805,"accessionnumber":4806,"filing_url":4807,"sec_url":4808},"2023-05-05","aig-20230331.htm","0000005272-23-000023","https://www.sec.gov/Archives/edgar/data/5272/000000527223000023/aig-20230331.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527223000023/0000005272-23-000023-index.htm",{"symbol":5,"form":4477,"filingdate":4810,"primarydocument":4811,"accessionnumber":4812,"filing_url":4813,"sec_url":4814},"2023-05-04","tm2313303d1_8k.htm","0001104659-23-056025","https://www.sec.gov/Archives/edgar/data/5272/000110465923056025/tm2313303d1_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465923056025/0001104659-23-056025-index.htm",{"symbol":5,"form":4477,"filingdate":4810,"primarydocument":4816,"accessionnumber":4817,"filing_url":4818,"sec_url":4819},"tm2314544d1_8k.htm","0001104659-23-056045","https://www.sec.gov/Archives/edgar/data/5272/000110465923056045/tm2314544d1_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465923056045/0001104659-23-056045-index.htm",{"symbol":5,"form":4477,"filingdate":4821,"primarydocument":4822,"accessionnumber":4823,"filing_url":4824,"sec_url":4825},"2023-03-27","tm2310575d1_8k.htm","0001104659-23-037145","https://www.sec.gov/Archives/edgar/data/5272/000110465923037145/tm2310575d1_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465923037145/0001104659-23-037145-index.htm",{"symbol":5,"form":4477,"filingdate":4827,"primarydocument":4828,"accessionnumber":4829,"filing_url":4830,"sec_url":4831},"2023-03-23","tm2310341d1_8k.htm","0001104659-23-035870","https://www.sec.gov/Archives/edgar/data/5272/000110465923035870/tm2310341d1_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465923035870/0001104659-23-035870-index.htm",{"symbol":5,"form":4477,"filingdate":4833,"primarydocument":4834,"accessionnumber":4835,"filing_url":4836,"sec_url":4837},"2023-03-13","tm239275d1_8k.htm","0001104659-23-031580","https://www.sec.gov/Archives/edgar/data/5272/000110465923031580/tm239275d1_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465923031580/0001104659-23-031580-index.htm",{"symbol":5,"form":4477,"filingdate":4839,"primarydocument":4840,"accessionnumber":4841,"filing_url":4842,"sec_url":4843},"2023-02-27","tm237836d1_8k.htm","0001104659-23-025688","https://www.sec.gov/Archives/edgar/data/5272/000110465923025688/tm237836d1_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465923025688/0001104659-23-025688-index.htm",{"symbol":5,"form":4483,"filingdate":4845,"primarydocument":4846,"accessionnumber":4847,"filing_url":4848,"sec_url":4849},"2023-02-17","aig-20221231.htm","0000005272-23-000007","https://www.sec.gov/Archives/edgar/data/5272/000000527223000007/aig-20221231.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527223000007/0000005272-23-000007-index.htm",{"symbol":5,"form":4477,"filingdate":4851,"primarydocument":4852,"accessionnumber":4853,"filing_url":4854,"sec_url":4855},"2023-02-15","tm236915d1_8k.htm","0001104659-23-022410","https://www.sec.gov/Archives/edgar/data/5272/000110465923022410/tm236915d1_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465923022410/0001104659-23-022410-index.htm",{"symbol":5,"form":4477,"filingdate":4857,"primarydocument":4858,"accessionnumber":4859,"filing_url":4860,"sec_url":4861},"2023-01-30","dp187861_8k.htm","0000950103-23-001387","https://www.sec.gov/Archives/edgar/data/5272/000095010323001387/dp187861_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000095010323001387/0000950103-23-001387-index.htm",{"symbol":5,"form":4477,"filingdate":4863,"primarydocument":4864,"accessionnumber":4865,"filing_url":4866,"sec_url":4867},"2023-01-23","tm234124d1_8k.htm","0001104659-23-005910","https://www.sec.gov/Archives/edgar/data/5272/000110465923005910/tm234124d1_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465923005910/0001104659-23-005910-index.htm",{"symbol":5,"form":4477,"filingdate":4869,"primarydocument":4870,"accessionnumber":4871,"filing_url":4872,"sec_url":4873},"2023-01-10","dp186881_8k.htm","0000950103-23-000346","https://www.sec.gov/Archives/edgar/data/5272/000095010323000346/dp186881_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000095010323000346/0000950103-23-000346-index.htm",{"symbol":5,"form":4477,"filingdate":4875,"primarydocument":4876,"accessionnumber":4877,"filing_url":4878,"sec_url":4879},"2022-12-14","tm2232624d1_8k.htm","0001104659-22-126820","https://www.sec.gov/Archives/edgar/data/5272/000110465922126820/tm2232624d1_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465922126820/0001104659-22-126820-index.htm",{"symbol":5,"form":4477,"filingdate":4881,"primarydocument":4882,"accessionnumber":4883,"filing_url":4884,"sec_url":4885},"2022-11-10","dp184185_8k.htm","0000950103-22-019520","https://www.sec.gov/Archives/edgar/data/5272/000095010322019520/dp184185_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000095010322019520/0000950103-22-019520-index.htm",{"symbol":5,"form":4477,"filingdate":4887,"primarydocument":4888,"accessionnumber":4889,"filing_url":4890,"sec_url":4891},"2022-11-04","tm2229651d1_8k.htm","0001104659-22-114913","https://www.sec.gov/Archives/edgar/data/5272/000110465922114913/tm2229651d1_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465922114913/0001104659-22-114913-index.htm",{"symbol":5,"form":4514,"filingdate":4893,"primarydocument":4894,"accessionnumber":4895,"filing_url":4896,"sec_url":4897},"2022-11-02","aig-20220930.htm","0000005272-22-000027","https://www.sec.gov/Archives/edgar/data/5272/000000527222000027/aig-20220930.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527222000027/0000005272-22-000027-index.htm",{"symbol":5,"form":4477,"filingdate":4899,"primarydocument":4900,"accessionnumber":4901,"filing_url":4902,"sec_url":4903},"2022-11-01","tm2229287d1_8k.htm","0001104659-22-113509","https://www.sec.gov/Archives/edgar/data/5272/000110465922113509/tm2229287d1_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465922113509/0001104659-22-113509-index.htm",{"symbol":5,"form":4477,"filingdate":4905,"primarydocument":4906,"accessionnumber":4907,"filing_url":4908,"sec_url":4909},"2022-09-23","tm2226453d1_8k.htm","0001104659-22-102718","https://www.sec.gov/Archives/edgar/data/5272/000110465922102718/tm2226453d1_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465922102718/0001104659-22-102718-index.htm",{"symbol":5,"form":4477,"filingdate":4911,"primarydocument":4912,"accessionnumber":4913,"filing_url":4914,"sec_url":4915},"2022-09-20","tm2226243d1_8k.htm","0001104659-22-101574","https://www.sec.gov/Archives/edgar/data/5272/000110465922101574/tm2226243d1_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465922101574/0001104659-22-101574-index.htm",{"symbol":5,"form":4477,"filingdate":4917,"primarydocument":4918,"accessionnumber":4919,"filing_url":4920,"sec_url":4921},"2022-08-23","tm2224313d1_8k.htm","0001104659-22-093747","https://www.sec.gov/Archives/edgar/data/5272/000110465922093747/tm2224313d1_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465922093747/0001104659-22-093747-index.htm",{"symbol":5,"form":4514,"filingdate":4923,"primarydocument":4924,"accessionnumber":4925,"filing_url":4926,"sec_url":4927},"2022-08-09","aig-20220630.htm","0000005272-22-000021","https://www.sec.gov/Archives/edgar/data/5272/000000527222000021/aig-20220630.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527222000021/0000005272-22-000021-index.htm",{"symbol":5,"form":4477,"filingdate":4929,"primarydocument":4930,"accessionnumber":4931,"filing_url":4932,"sec_url":4933},"2022-08-08","tm2222782d1_8k.htm","0001104659-22-087286","https://www.sec.gov/Archives/edgar/data/5272/000110465922087286/tm2222782d1_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465922087286/0001104659-22-087286-index.htm",{"symbol":5,"form":4477,"filingdate":4935,"primarydocument":4936,"accessionnumber":4937,"filing_url":4938,"sec_url":4939},"2022-05-25","tm2216866d1_8k.htm","0001104659-22-064690","https://www.sec.gov/Archives/edgar/data/5272/000110465922064690/tm2216866d1_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465922064690/0001104659-22-064690-index.htm",{"symbol":5,"form":4477,"filingdate":4941,"primarydocument":4942,"accessionnumber":4943,"filing_url":4944,"sec_url":4945},"2022-05-13","tm2215339d2_8k.htm","0001104659-22-060256","https://www.sec.gov/Archives/edgar/data/5272/000110465922060256/tm2215339d2_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465922060256/0001104659-22-060256-index.htm",{"symbol":5,"form":4477,"filingdate":4941,"primarydocument":4947,"accessionnumber":4948,"filing_url":4949,"sec_url":4950},"tm2215339d1_8k.htm","0001104659-22-060258","https://www.sec.gov/Archives/edgar/data/5272/000110465922060258/tm2215339d1_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465922060258/0001104659-22-060258-index.htm",{"symbol":5,"form":4514,"filingdate":4952,"primarydocument":4953,"accessionnumber":4954,"filing_url":4955,"sec_url":4956},"2022-05-05","aig-20220331.htm","0001104659-22-056167","https://www.sec.gov/Archives/edgar/data/5272/000110465922056167/aig-20220331.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465922056167/0001104659-22-056167-index.htm",{"symbol":5,"form":4477,"filingdate":4958,"primarydocument":4959,"accessionnumber":4960,"filing_url":4961,"sec_url":4962},"2022-05-03","tm2214265d1_8k.htm","0001104659-22-055284","https://www.sec.gov/Archives/edgar/data/5272/000110465922055284/tm2214265d1_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465922055284/0001104659-22-055284-index.htm",{"symbol":5,"form":4477,"filingdate":4964,"primarydocument":4965,"accessionnumber":4966,"filing_url":4967,"sec_url":4968},"2022-04-08","tm2212238d1_8k.htm","0001104659-22-044240","https://www.sec.gov/Archives/edgar/data/5272/000110465922044240/tm2212238d1_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465922044240/0001104659-22-044240-index.htm",{"symbol":5,"form":4477,"filingdate":4970,"primarydocument":4971,"accessionnumber":4972,"filing_url":4973,"sec_url":4974},"2022-04-07","tm2212162d1_8k.htm","0001104659-22-043582","https://www.sec.gov/Archives/edgar/data/5272/000110465922043582/tm2212162d1_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465922043582/0001104659-22-043582-index.htm",{"symbol":5,"form":4477,"filingdate":4970,"primarydocument":4976,"accessionnumber":4977,"filing_url":4978,"sec_url":4979},"tm2212020d1_8k.htm","0001104659-22-043380","https://www.sec.gov/Archives/edgar/data/5272/000110465922043380/tm2212020d1_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465922043380/0001104659-22-043380-index.htm",{"symbol":5,"form":4477,"filingdate":4981,"primarydocument":4982,"accessionnumber":4983,"filing_url":4984,"sec_url":4985},"2022-03-31","tm2210988d1_8k.htm","0001104659-22-040611","https://www.sec.gov/Archives/edgar/data/5272/000110465922040611/tm2210988d1_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465922040611/0001104659-22-040611-index.htm",{"symbol":5,"form":4477,"filingdate":4987,"primarydocument":4988,"accessionnumber":4989,"filing_url":4990,"sec_url":4991},"2022-03-29","tm2210685d1_8k.htm","0001104659-22-039330","https://www.sec.gov/Archives/edgar/data/5272/000110465922039330/tm2210685d1_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465922039330/0001104659-22-039330-index.htm",{"symbol":5,"form":4477,"filingdate":4993,"primarydocument":4994,"accessionnumber":4995,"filing_url":4996,"sec_url":4997},"2022-03-16","tm229464-1_8k.htm","0001104659-22-034541","https://www.sec.gov/Archives/edgar/data/5272/000110465922034541/tm229464-1_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465922034541/0001104659-22-034541-index.htm",{"symbol":5,"form":4477,"filingdate":4999,"primarydocument":5000,"accessionnumber":5001,"filing_url":5002,"sec_url":5003},"2022-03-02","tm228189d1_8k.htm","0001104659-22-029338","https://www.sec.gov/Archives/edgar/data/5272/000110465922029338/tm228189d1_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465922029338/0001104659-22-029338-index.htm",{"symbol":5,"form":4483,"filingdate":5005,"primarydocument":5006,"accessionnumber":5007,"filing_url":5008,"sec_url":5009},"2022-02-17","aig-20211231.htm","0001104659-22-024701","https://www.sec.gov/Archives/edgar/data/5272/000110465922024701/aig-20211231.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465922024701/0001104659-22-024701-index.htm",{"symbol":5,"form":4477,"filingdate":5011,"primarydocument":5012,"accessionnumber":5013,"filing_url":5014,"sec_url":5015},"2022-02-16","tm226838d1_8k.htm","0001104659-22-024314","https://www.sec.gov/Archives/edgar/data/5272/000110465922024314/tm226838d1_8k.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465922024314/0001104659-22-024314-index.htm",[5017,5031,5047,5062,5076,5090,5102,5110,5121,5131,5146,5155,5163,5175,5182,5189,5201,5213,5230,5241,5250,5261,5286,5296,5306,5317,5329,5344,5355,5380,5388,5399,5408,5416,5423,5436,5444,5452,5461,5469,5480,5490,5512,5531,5543,5550,5562,5573,5580],{"symbol":5,"accessionnumber":5018,"filingdate":29,"sec_url":5019,"tags":5020,"headline":5023,"summary":5024,"sector":5025,"industry":5026,"date_processed":5027,"impact_score":5028,"exhibits":5029,"isLocked":5030},"0000005272-26-000091","https://www.sec.gov/Archives/edgar/data/5272/000000527226000091/0000005272-26-000091-index.htm",{"events":5021},[5022],"Key Executive Departure","AIG Announces Retirement of Executive Vice President and CEO of General Insurance","On September 16, 2026, American International Group, Inc. (AIG) announced the retirement of Jon Hancock, Executive Vice President and Chief Executive Officer of General Insurance. Mr. Hancock will transition to the role of Senior Advisor, effective December 31, 2026. In his new role, he will report to Eric Andersen, President & Chief Executive Officer of AIG, and provide counsel on strategic priorities. This marks the end of a distinguished, 40-year career in the insurance industry for Mr. Hancock.","Finance","Fire, Marine & Casualty Insurance","2026-09-16 20:50:56","HIGH",[],false,{"symbol":5,"accessionnumber":5032,"filingdate":78,"sec_url":5033,"tags":5034,"headline":5039,"summary":5040,"sector":5025,"industry":5026,"date_processed":5041,"impact_score":5028,"exhibits":5042,"isLocked":5030},"0000005272-26-000088","https://www.sec.gov/Archives/edgar/data/5272/000000527226000088/0000005272-26-000088-index.htm",{"events":5035},[5036,5037,5038],"CEO Resignation","New CEO Appointed","Executive Employment Agreement","AIG Announces Leadership Transition with Zaffino Stepping Down as Executive Chair","American International Group, Inc. (AIG) announced on September 1, 2026, that Peter Zaffino will step down as Executive Chair and a member of the Board, effective September 15, 2026. Zaffino will transition to a Senior Advisor role, and John Rice, the Lead Independent Director, will be elected as the new Chair of the AIG Board of Directors. The transition is part of a planned leadership change and does not result from any disagreements with the company. An amendment to Zaffino's Employment Agreement ensures no changes to his compensation.","2026-09-02 20:16:40",[5043],{"exhibit_number":5044,"htm_reference":5045,"full_url":5046},"EX-99.1","a991-pz.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527226000088/a991-pz.htm",{"symbol":5,"accessionnumber":5048,"filingdate":176,"sec_url":5049,"tags":5050,"headline":5054,"summary":5055,"sector":5025,"industry":5026,"date_processed":5056,"impact_score":5057,"exhibits":5058,"isLocked":5030},"0000005272-26-000072","https://www.sec.gov/Archives/edgar/data/5272/000000527226000072/0000005272-26-000072-index.htm",{"events":5051},[5052,5053],"Earnings Beat","Dividend Announced","AIG Reports Strong Q2 2026 Results and Declares Dividend","American International Group, Inc. (AIG) reported strong financial results for the second quarter of 2026, with net income attributable to AIG common shareholders of $948 million, or $1.78 per diluted common share, a decrease of 10% year-over-year. Adjusted after-tax income (AATI) per diluted share was $2.00, an increase of 10% year-over-year. The company also declared a quarterly cash dividend of $0.50 per share on its Common Stock, payable on September 30, 2026, to shareholders of record at the close of business on September 16, 2026. Additionally, AIG sold its remaining interest in Corebridge Financial, Inc. for aggregate proceeds of approximately $710 million.","2026-08-06 20:22:47","MEDIUM",[5059],{"exhibit_number":5044,"htm_reference":5060,"full_url":5061},"q22026earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527226000072/q22026earningsrelease.htm",{"symbol":5,"accessionnumber":5063,"filingdate":464,"sec_url":5064,"tags":5065,"headline":5069,"summary":5070,"sector":5025,"industry":5026,"date_processed":5071,"impact_score":5028,"exhibits":5072,"isLocked":5030},"0000005272-26-000066","https://www.sec.gov/Archives/edgar/data/5272/000000527226000066/0000005272-26-000066-index.htm",{"events":5066},[5067,5068],"Board Member Appointed","Shareholder Rights Plan (Poison Pill)","AIG Appoints Thomas D. Stoddard to Board of Directors","American International Group, Inc. (AIG) announced on May 13, 2026, the appointment of Thomas D. Stoddard as an independent director, effective June 1, 2026. Stoddard, with over 35 years of experience in financial services, will serve on the Audit Committee. Additionally, AIG's Annual Meeting results showed high approval for director elections and executive compensation, with PricewaterhouseCoopers LLP ratified as the independent auditor.","2026-05-14 20:27:40",[5073],{"exhibit_number":5044,"htm_reference":5074,"full_url":5075},"a991-stoddard.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527226000066/a991-stoddard.htm",{"symbol":5,"accessionnumber":5077,"filingdate":507,"sec_url":5078,"tags":5079,"headline":5083,"summary":5084,"sector":5025,"industry":5026,"date_processed":5085,"impact_score":5028,"exhibits":5086,"isLocked":5030},"0000005272-26-000048","https://www.sec.gov/Archives/edgar/data/5272/000000527226000048/0000005272-26-000048-index.htm",{"events":5080},[5052,5081,5082],"Dividend Increase","Strategic Partnership","AIG Reports Strong Q1 2026 Results and Increases Dividend","American International Group, Inc. (AIG) reported strong first quarter 2026 financial results, with net income per diluted share of $1.41, a 22% increase year-over-year. The company also announced an 11% increase in its quarterly dividend to $0.50 per share, marking the fourth consecutive year of double-digit percentage increases. AIG's General Insurance segment saw significant growth in net premiums written and underwriting income, contributing to the overall strong performance. Additionally, AIG completed the acquisition of a 35% equity interest in Convex Group Limited.","2026-04-30 20:18:57",[5087],{"exhibit_number":5044,"htm_reference":5088,"full_url":5089},"q12026earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527226000048/q12026earningsrelease.htm",{"symbol":5,"accessionnumber":5091,"filingdate":520,"sec_url":5092,"tags":5093,"headline":5095,"summary":5096,"sector":5025,"industry":5026,"date_processed":5097,"impact_score":5028,"exhibits":5098,"isLocked":5030},"0000005272-26-000042","https://www.sec.gov/Archives/edgar/data/5272/000000527226000042/0000005272-26-000042-index.htm",{"events":5094},[5037,5038],"AIG Announces New CEO and Executive Chair Transition","On April 27, 2026, American International Group, Inc. (AIG) announced that Eric Andersen will become the new President and Chief Executive Officer, effective June 1, 2026. Peter Zaffino, the current Chairman and CEO, will transition to the role of Executive Chair of the Board. This marks the successful completion of AIG's planned leadership transition. Both executives expressed their commitment to continuing AIG's strategic growth and innovation.","2026-04-27 11:39:40",[5099],{"exhibit_number":5044,"htm_reference":5100,"full_url":5101},"a991-pzandeaprapril.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527226000042/a991-pzandeaprapril.htm",{"symbol":5,"accessionnumber":4479,"filingdate":634,"sec_url":4481,"tags":5103,"headline":5106,"summary":5107,"sector":5025,"industry":5026,"date_processed":5108,"impact_score":5057,"exhibits":5109,"isLocked":5030},{"events":5104},[5105],"Board Member Departure","James Dunne III to Step Down from AIG Board","On March 10, 2026, James Dunne III, a member of the Board of Directors of American International Group, Inc. (AIG), informed the Board of his decision not to stand for re-election at the 2026 Annual Meeting of Shareholders. Mr. Dunne will continue to serve on the Board and as a member of the Compensation and Management Resources Committee until the conclusion of the Annual Meeting scheduled for May 13, 2026. He did not cite any disagreements with the Company's operations, policies, or practices.","2026-03-16 10:06:42",[],{"symbol":5,"accessionnumber":4490,"filingdate":733,"sec_url":4492,"tags":5111,"headline":5114,"summary":5115,"sector":5025,"industry":5026,"date_processed":5116,"impact_score":5057,"exhibits":5117,"isLocked":5030},{"events":5112},[5113,5053],"General Statement","AIG Announces 2025 Financial Results and Declares Dividend","American International Group, Inc. (AIG) reported its financial results for the quarter and year ended December 31, 2025. Additionally, the company's Board of Directors declared a cash dividend of $0.45 per share on its Common Stock.","2026-02-10 21:19:55",[5118],{"exhibit_number":5044,"htm_reference":5119,"full_url":5120},"q42025earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527226000014/q42025earningsrelease.htm",{"symbol":5,"accessionnumber":4495,"filingdate":837,"sec_url":4497,"tags":5122,"headline":5124,"summary":5125,"sector":5025,"industry":5026,"date_processed":5126,"impact_score":5028,"exhibits":5127,"isLocked":5030},{"events":5123},[5036,5037],"AIG Announces Leadership Transition with New CEO-Elect","American International Group, Inc. (AIG) announced on January 6, 2026, that Chairman & CEO Peter Zaffino will transition to Executive Chair and retire as CEO by mid-year. Eric Andersen, currently a Senior Advisor to the CEO of Aon plc, will join AIG as President and CEO-elect, effective February 16, 2026. Andersen is expected to succeed Zaffino as CEO and join the Board after June 1, 2026. The compensation details for both Zaffino and Andersen were also outlined in the filing.","2026-01-06 22:26:56",[5128],{"exhibit_number":5044,"htm_reference":5129,"full_url":5130},"a991-pzandeapr.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527226000006/a991-pzandeapr.htm",{"symbol":5,"accessionnumber":4500,"filingdate":915,"sec_url":4502,"tags":5132,"headline":5138,"summary":5139,"sector":5025,"industry":5026,"date_processed":5140,"impact_score":5057,"exhibits":5141,"isLocked":5030},{"5.03":5133,"9.01":5136},[5134,5135],"Articles of Incorporation Amendment","Bylaw Amendment",[5137],"Exhibits Furnished","AIG Updates By-Laws to Reflect Changes in Delaware Law and Other Adjustments","On December 10, 2025, American International Group, Inc.'s Board of Directors amended and restated the Company's By-Laws to update various provisions in response to changes in Delaware law and for clarifying, ministerial, and other changes. These updates include provisions for Board discretion over shareholder meeting rules, director election procedures, and special meeting requests by shareholders.","2025-12-15 21:28:00",[5142],{"exhibit_number":5143,"htm_reference":5144,"full_url":5145},"EX-3.1","a31aig-byxlawsxamendedrest.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527225000172/a31aig-byxlawsxamendedrest.htm",{"symbol":5,"accessionnumber":4505,"filingdate":971,"sec_url":4507,"tags":5147,"headline":5151,"summary":5152,"sector":5025,"industry":5026,"date_processed":5153,"impact_score":5028,"exhibits":5154,"isLocked":5030},{"8.01":5148},[5149,5053,5150],"Regulatory Investigation","Share Repurchase Program Announced","American International Group Finalizes Agreement with Former CEO Nominee John Neal","American International Group, Inc. has finalized the documentation regarding the mutual decision that John Neal will no longer be joining the company. The finalized agreement includes the payment of Mr. Neal's foregone incentives from his former employer, amounting to $2,700,000.","2025-11-21 22:01:40",[],{"symbol":5,"accessionnumber":4510,"filingdate":985,"sec_url":4512,"tags":5156,"headline":5159,"summary":5160,"sector":5025,"industry":5026,"date_processed":5161,"impact_score":5057,"exhibits":5162,"isLocked":5030},{"5.02":5157},[5158],"President Resignation","AIG President Departure Due to Personal Circumstances","American International Group, Inc. (AIG) announced that John Neal, who was to become President effective December 1, 2025, will not be joining the company due to personal circumstances. AIG's Chairman and CEO, Peter Zaffino, will be working with the Board to restructure the company's future performance goals.","2025-11-14 11:09:40",[],{"symbol":5,"accessionnumber":4521,"filingdate":1011,"sec_url":4523,"tags":5164,"headline":5168,"summary":5169,"sector":5025,"industry":5026,"date_processed":5170,"impact_score":5028,"exhibits":5171,"isLocked":5030},{"2.02":5165,"8.01":5167},[5052,5166],"Raised Guidance",[5053],"AIG Reports Strong Q3 2025 Results and Declares Cash Dividend","American International Group, Inc. (AIG) reported strong financial results for the third quarter of 2025, with net income per diluted share of $0.93, up 31% year-over-year, and adjusted after-tax income (AATI) per diluted share of $2.20, up 77% year-over-year. Net income increased 13% to $519 million, while AATI rose 52% to $1.2 billion. Additionally, AIG announced a cash dividend of $0.45 per share on its common stock.","2025-11-04 21:19:44",[5172],{"exhibit_number":5044,"htm_reference":5173,"full_url":5174},"q32025earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527225000156/q32025earningsrelease.htm",{"symbol":5,"accessionnumber":4526,"filingdate":1106,"sec_url":4528,"tags":5176,"headline":5178,"summary":5179,"sector":5025,"industry":5026,"date_processed":5180,"impact_score":5057,"exhibits":5181,"isLocked":5030},{"5.02":5177},[5105],"American International Group Announces Board Member Departure","On October 1, 2025, Paola Bergamaschi and the Board of Directors of American International Group, Inc. mutually agreed that Ms. Bergamaschi will resign from the Board, effective October 15, 2025. Ms. Bergamaschi will then join the board of directors of Talbot Underwriting Ltd., a wholly-owned subsidiary of the Company operating within the Lloyd's Insurance Market.","2025-10-03 20:28:40",[],{"symbol":5,"accessionnumber":4531,"filingdate":1234,"sec_url":4533,"tags":5183,"headline":5185,"summary":5186,"sector":5025,"industry":5026,"date_processed":5187,"impact_score":5028,"exhibits":5188,"isLocked":5030},{"5.02":5184},[5022],"Claude Wade to Step Down as EVP and CDO at American International Group","On August 18, 2025, American International Group, Inc. announced that Claude Wade, Executive Vice President, Chief Digital Officer, and Global Head of Business Operations & Claims, will step down from his roles on December 31, 2025, to address ongoing health issues. He will transition to an advisory role.","2025-08-21 20:40:08",[],{"symbol":5,"accessionnumber":4541,"filingdate":1262,"sec_url":4543,"tags":5190,"headline":5194,"summary":5195,"sector":5025,"industry":5026,"date_processed":5196,"impact_score":5057,"exhibits":5197,"isLocked":5030},{"2.02":5191,"8.01":5192,"9.01":5193},[5113],[5053],[5137],"AIG Declares Quarterly Dividend of $0.45 Per Share","American International Group, Inc. (AIG) reported excellent financial results for the second quarter of 2025, with a net income of $1.1 billion, or $1.98 per diluted share, compared to a net loss of $4.0 billion in the prior year quarter. The company also announced a cash dividend of $0.45 per share on its Common Stock, payable on September 30, 2025 to stockholders of record at the close of business on September 16, 2025. The dividend declaration and financial results are detailed in the company's press release dated August 6, 2025, which is attached as Exhibit 99.1 to this Current Report on Form 8-K.","2025-08-21 23:42:12",[5198],{"exhibit_number":5044,"htm_reference":5199,"full_url":5200},"q22025earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527225000077/q22025earningsrelease.htm",{"symbol":5,"accessionnumber":4546,"filingdate":1303,"sec_url":4548,"tags":5202,"headline":5206,"summary":5207,"sector":5025,"industry":5026,"date_processed":5208,"impact_score":5057,"exhibits":5209,"isLocked":5030},{"5.02":5203,"9.01":5205},[5204],"New President Appointed",[5137],"AIG Appoints John Neal as New President","On July 16, 2025, American International Group, Inc. (AIG) announced the appointment of John Neal as its new President, effective December 1, 2025. Mr. Neal, previously the CEO of Lloyd's of London, will lead AIG's General Insurance organization and report directly to Chairman & CEO, Peter Zaffino. His compensation package includes a base salary, cash bonus, equity awards, and restricted stock units. There are no family relationships or undisclosed interests related to this appointment.","2025-08-22 04:33:38",[5210],{"exhibit_number":5044,"htm_reference":5211,"full_url":5212},"a991-jnpr.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527225000068/a991-jnpr.htm",{"symbol":5,"accessionnumber":4551,"filingdate":1440,"sec_url":4553,"tags":5214,"headline":5218,"summary":5219,"sector":5025,"industry":5026,"date_processed":5220,"impact_score":5221,"exhibits":5222,"isLocked":5030},{"8.01":5215,"9.01":5217},[5216],"Corporate Update",[5137],"AIG Announces Pricing and Results of Cash Tender Offers for Outstanding Notes","On June 6, 2025, American International Group, Inc. (AIG) announced the pricing terms for its cash tender offers to purchase certain outstanding notes, with a total consideration up to $300 million per series. The offers were upsized and the results were announced on June 9, 2025. The offers are detailed in the Offer to Purchase, dated June 2, 2025, and the accompanying Notice of Guaranteed Delivery. AIG retained BNP Paribas Securities Corp., BofA Securities, Inc., and U.S. Bancorp Investments, Inc. as the Lead Dealer Managers, with Global Bondholder Services Corporation as the Information Agent and Tender Agent.","2025-08-22 15:37:49","LOW",[5223,5226],{"exhibit_number":5044,"htm_reference":5224,"full_url":5225},"a991-junepricing.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527225000063/a991-junepricing.htm",{"exhibit_number":5227,"htm_reference":5228,"full_url":5229},"EX-99.2","a992-juneresults.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527225000063/a992-juneresults.htm",{"symbol":5,"accessionnumber":4556,"filingdate":1464,"sec_url":4558,"tags":5231,"headline":5234,"summary":5235,"sector":5025,"industry":5026,"date_processed":5236,"impact_score":5028,"exhibits":5237,"isLocked":5030},{"8.01":5232,"9.01":5233},[5149],[5137],"AIG Announces Tender Offers for Outstanding Notes","On June 2, 2025, American International Group, Inc. (AIG) announced the commencement of tender offers for 10 series of its outstanding notes, with each offer targeting up to $300 million in aggregate purchase consideration, excluding accrued coupon payments. The offers are based on specified acceptance priority levels, and AIG has set conditions for the acceptance of notes, including a maximum purchase consideration. Holders can withdraw their notes up until the expiration date, which is June 6, 2025. The offers are detailed in the Offer to Purchase and Notice of Guaranteed Delivery available from Global Bondholder Services Corporation.","2025-08-22 17:03:46",[5238],{"exhibit_number":5044,"htm_reference":5239,"full_url":5240},"a991juneto.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527225000060/a991juneto.htm",{"symbol":5,"accessionnumber":4561,"filingdate":1509,"sec_url":4563,"tags":5242,"headline":5246,"summary":5247,"sector":5025,"industry":5026,"date_processed":5248,"impact_score":5221,"exhibits":5249,"isLocked":5030},{"5.07":5243},[5244,5245],"Director Elections Results","Say-on-Pay Approved","AIG Shareholder Vote Results Announced","On May 14, 2025, American International Group, Inc. (AIG) held its Annual Meeting of Shareholders. The shareholder vote results included the election of directors, approval of the advisory vote on executive compensation, and a decision to continue annual Say-on-Pay Votes. The Board determined that annual Say-on-Pay Votes will continue based on the Say-on-When Vote results and the Board's prior recommendation.","2025-08-22 19:50:55",[],{"symbol":5,"accessionnumber":4566,"filingdate":1514,"sec_url":4568,"tags":5251,"headline":5254,"summary":5255,"sector":5025,"industry":5026,"date_processed":5256,"impact_score":5028,"exhibits":5257,"isLocked":5030},{"8.01":5252,"9.01":5253},[5149],[5137],"AIG Announces Redemption of 3.900% Notes Due 2026","On May 15, 2025, American International Group, Inc. announced the redemption of all outstanding 3.900% Notes Due 2026 on June 26, 2025. The redemption price includes the principal amount, accrued interest, and a 'make-whole' premium. As of May 15, 2025, the aggregate principal amount of the Notes was $236,160,000.","2025-08-22 20:06:47",[5258],{"exhibit_number":5044,"htm_reference":5259,"full_url":5260},"a991-3900notesdue2026redem.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527225000053/a991-3900notesdue2026redem.htm",{"symbol":5,"accessionnumber":4571,"filingdate":1537,"sec_url":4573,"tags":5262,"headline":5266,"summary":5267,"sector":5025,"industry":5026,"date_processed":5268,"impact_score":5057,"exhibits":5269,"isLocked":5030},{"8.01":5263,"9.01":5265},[5264],"Convertible Notes Offering",[5137],"AIG Completes Sale of $1.25 Billion in Notes","On May 7, 2025, American International Group, Inc. (AIG) completed the sale of $625,000,000 aggregate principal amount of its 4.850% Notes Due 2030 and $625,000,000 aggregate principal amount of its 5.450% Notes Due 2035. The sale was facilitated by an Underwriting Agreement with several major financial institutions and is subject to a Forty-Sixth and Forty-Seventh Supplemental Indenture. Legal validity of the notes was confirmed by Sullivan & Cromwell LLP.","2025-08-22 23:17:42",[5270,5274,5278,5282],{"exhibit_number":5271,"htm_reference":5272,"full_url":5273},"EX-1.1","tm2514272d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465925045555/tm2514272d1_ex1-1.htm",{"exhibit_number":5275,"htm_reference":5276,"full_url":5277},"EX-4.1","tm2514272d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465925045555/tm2514272d1_ex4-1.htm",{"exhibit_number":5279,"htm_reference":5280,"full_url":5281},"EX-4.2","tm2514272d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465925045555/tm2514272d1_ex4-2.htm",{"exhibit_number":5283,"htm_reference":5284,"full_url":5285},"EX-5.1","tm2514272d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465925045555/tm2514272d1_ex5-1.htm",{"symbol":5,"accessionnumber":4581,"filingdate":1556,"sec_url":4583,"tags":5287,"headline":5292,"summary":5293,"sector":5025,"industry":5026,"date_processed":5294,"impact_score":5057,"exhibits":5295,"isLocked":5030},{"2.02":5288,"8.01":5289,"9.01":5290},[5052],[5053],[5291],"No viable tag","AIG Reports Q1 2025 Results with Solid Growth and Increased Dividend","American International Group, Inc. (AIG) reported strong financial results for the first quarter of 2025, with net premiums written (NPW) showing an 8% increase on a comparable basis. The company achieved a General Insurance combined ratio of 95.8%, reflecting effective risk management. Notably, AIG's Board of Directors declared a 12.5% increase in the quarterly dividend to $0.45 per share, effective from the second quarter of 2025. Despite facing elevated catastrophe losses, AIG's disciplined capital management strategy resulted in the return of approximately $2.5 billion to shareholders through share repurchases and dividends.","2025-08-23 01:06:21",[],{"symbol":5,"accessionnumber":4585,"filingdate":1642,"sec_url":4587,"tags":5297,"headline":5302,"summary":5303,"sector":5025,"industry":5026,"date_processed":5304,"impact_score":5057,"exhibits":5305,"isLocked":5030},{"7.01":5298,"8.01":5300,"9.01":5301},[5299],"Regulation FD Disclosure",[5150],[5291],"American International Group Announces $7.5 Billion Share Repurchase Program","American International Group, Inc. (AIG) announced that its Board of Directors authorized a new share repurchase program of up to $7.5 billion, effective April 1, 2025. This authorization includes the remaining $3.4 billion from a prior repurchase authorization. The company is also hosting its 2025 Investor Day event today, March 31, 2025, with a live webcast available on its website and slides furnished as an exhibit.","2025-08-23 17:43:12",[],{"symbol":5,"accessionnumber":4590,"filingdate":1736,"sec_url":4592,"tags":5307,"headline":5310,"summary":5311,"sector":5025,"industry":5026,"date_processed":5312,"impact_score":5057,"exhibits":5313,"isLocked":5030},{"5.02":5308,"9.01":5309},[5067],[5137],"AIG Appoints Juan Perez to Board of Directors","On February 19, 2025, American International Group, Inc. (AIG) appointed Juan Perez, Executive Vice President and Chief Information Officer of Salesforce, to its Board of Directors as an independent director, effective immediately. The Board increased its size from 11 to 12 directors with this appointment. Mr. Perez has not been appointed to a committee at this time and will participate in the compensation program for independent directors as described in AIG's 2024 Notice of Annual Meeting and Proxy Statement.","2025-11-11 23:43:36",[5314],{"exhibit_number":5044,"htm_reference":5315,"full_url":5316},"a991-jpboardappointment.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527225000014/a991-jpboardappointment.htm",{"symbol":5,"accessionnumber":4600,"filingdate":1754,"sec_url":4602,"tags":5318,"headline":5322,"summary":5323,"sector":5025,"industry":5026,"date_processed":5324,"impact_score":5057,"exhibits":5325,"isLocked":5030},{"2.02":5319,"8.01":5320,"9.01":5321},[5113],[5053],[5291],"American International Group Announces Quarterly Results and Dividend","American International Group, Inc. reported its financial results for the quarter and year ended December 31, 2024, and declared a cash dividend of $0.40 per share on its Common Stock. The financial results are detailed in a press release attached as Exhibit 99.1 to this Current Report on Form 8-K.","2025-11-13 23:36:17",[5326],{"exhibit_number":5044,"htm_reference":5327,"full_url":5328},"q42024earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527225000004/q42024earningsrelease.htm",{"symbol":5,"accessionnumber":4605,"filingdate":1902,"sec_url":4607,"tags":5330,"headline":5334,"summary":5335,"sector":5025,"industry":5026,"date_processed":5336,"impact_score":5028,"exhibits":5337,"isLocked":5030},{"8.01":5331,"9.01":5333},[5332,5150],"Regulatory Approval",[5137],"AIG Announces Pricing and Results for Outstanding Notes Tender Offer","American International Group, Inc. (AIG) announced the pricing terms for its tender offers to purchase certain outstanding notes on December 12, 2024. On December 13, 2024, AIG announced the results and upsizing of these offers. The pricing details and results are provided in the attached press releases, which are also filed as exhibits.","2025-11-24 23:51:51",[5338,5341],{"exhibit_number":5044,"htm_reference":5339,"full_url":5340},"a991-pricing.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000140/a991-pricing.htm",{"exhibit_number":5227,"htm_reference":5342,"full_url":5343},"a992-results.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000140/a992-results.htm",{"symbol":5,"accessionnumber":4610,"filingdate":1924,"sec_url":4612,"tags":5345,"headline":5348,"summary":5349,"sector":5025,"industry":5026,"date_processed":5350,"impact_score":5057,"exhibits":5351,"isLocked":5030},{"8.01":5346,"9.01":5347},[5150],[5137],"AIG Announces Tender Offers for 12 Series of Outstanding Notes","On December 6, 2024, American International Group, Inc. (AIG) announced the commencement of cash tender offers to purchase up to $750 million aggregate amount of 12 series of its outstanding notes, excluding accrued coupon payments. The offers are subject to certain conditions and will expire on December 12, 2024, unless extended. The tender offers are detailed in the Offer to Purchase document dated December 6, 2024, available from Global Bondholder Services Corporation. This announcement does not constitute an offer to purchase the notes, and holders should refer to the Offer to Purchase for further details.","2025-11-25 23:54:40",[5352],{"exhibit_number":5044,"htm_reference":5353,"full_url":5354},"a991decemberto.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000138/a991decemberto.htm",{"symbol":5,"accessionnumber":4615,"filingdate":1937,"sec_url":4617,"tags":5356,"headline":5360,"summary":5361,"sector":5025,"industry":5026,"date_processed":5362,"impact_score":5028,"exhibits":5363,"isLocked":5030},{"8.01":5357,"9.01":5358},[5332,5081],[5359,5137],"Pro Forma Financial Information","AIG Closes Sale of €100 Billion in Aggregate Principal Notes","On November 27, 2024, American International Group, Inc. (AIG) announced the closing of the sale of €100 billion in aggregate principal amount of its 1.580% Notes Due 2028, 1.757% Notes Due 2029, and 2.137% Notes Due 2034. The notes were sold in conjunction with an Underwriting Agreement and Supplemental Indentures. The proceeds will be used for general corporate purposes.","2025-11-26 23:58:32",[5364,5367,5370,5373,5377],{"exhibit_number":5271,"htm_reference":5365,"full_url":5366},"tm2429645d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465924123741/tm2429645d1_ex1-1.htm",{"exhibit_number":5275,"htm_reference":5368,"full_url":5369},"tm2429645d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465924123741/tm2429645d1_ex4-1.htm",{"exhibit_number":5279,"htm_reference":5371,"full_url":5372},"tm2429645d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465924123741/tm2429645d1_ex4-2.htm",{"exhibit_number":5374,"htm_reference":5375,"full_url":5376},"EX-4.3","tm2429645d1_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465924123741/tm2429645d1_ex4-3.htm",{"exhibit_number":5283,"htm_reference":5378,"full_url":5379},"tm2429645d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465924123741/tm2429645d1_ex5-1.htm",{"symbol":5,"accessionnumber":4626,"filingdate":1972,"sec_url":4628,"tags":5381,"headline":5384,"summary":5385,"sector":5025,"industry":5026,"date_processed":5386,"impact_score":5028,"exhibits":5387,"isLocked":5030},{"5.02":5382},[5383],"New CFO Appointed","AIG Appoints Keith Walsh as Executive Vice President and CFO","On November 8, 2024, American International Group, Inc. (AIG) announced the appointment of Keith Walsh as Executive Vice President and Chief Financial Officer, effective November 8, 2024. Mr. Walsh began his employment with AIG on October 21, 2024.","2025-12-02 23:17:29",[],{"symbol":5,"accessionnumber":4620,"filingdate":1972,"sec_url":4622,"tags":5389,"headline":5392,"summary":5393,"sector":5025,"industry":5026,"date_processed":5394,"impact_score":5057,"exhibits":5395,"isLocked":5030},{"5.02":5390,"9.01":5391},[5067],[5137],"AIG Appoints Courtney Leimkuhler to Board of Directors","American International Group, Inc. (AIG) announced on November 7, 2024, that Courtney Leimkuhler has been appointed to its Board of Directors as an independent director, effective November 5, 2024. Leimkuhler, a seasoned executive with experience at Goldman Sachs, NYSE Euronext, and MarshMcLennan, will bring valuable insights into AIG's strategic direction. The Board has increased its size to 11 members with this appointment, and Leimkuhler will participate in the compensation program for independent directors as outlined in AIG's 2024 Notice of Annual Meeting and Proxy Statement.","2025-12-03 23:04:12",[5396],{"exhibit_number":5044,"htm_reference":5397,"full_url":5398},"a991-clboardappointment.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000133/a991-clboardappointment.htm",{"symbol":5,"accessionnumber":4636,"filingdate":1982,"sec_url":4638,"tags":5400,"headline":5404,"summary":5405,"sector":5025,"industry":5026,"date_processed":5406,"impact_score":5057,"exhibits":5407,"isLocked":5030},{"2.02":5401,"8.01":5402,"9.01":5403},[5113],[5053],[5291],"AIG Announces Third Quarter 2024 Financial Results and Dividend","American International Group, Inc. (AIG) reported its third-quarter 2024 financial results, showing a decrease in net income attributable to AIG common shareholders to $459 million, or $0.71 per diluted share, compared to $2.0 billion, or $2.81 per diluted share, in the prior year. The company also announced a cash dividend of $0.40 per share on its common stock. Adjusted after-tax income per diluted share was $1.23, reflecting improved net investment income and Other Operations results. Total net investment income was $973 million for the quarter. AIG returned approximately $1.8 billion to shareholders through stock repurchases and dividends.","2025-08-24 22:25:03",[],{"symbol":5,"accessionnumber":4641,"filingdate":2012,"sec_url":4643,"tags":5409,"headline":5412,"summary":5413,"sector":5025,"industry":5026,"date_processed":5414,"impact_score":5057,"exhibits":5415,"isLocked":5030},{"8.01":5410,"9.01":5411},[5150],[5137],"AIG Announces Redemption of Zero Coupon Callable Notes Due 2047","On October 21, 2024, American International Group, Inc. (AIG) announced its intention to redeem all outstanding Zero Coupon Callable Notes Due 2047 on November 22, 2024, at a redemption price of 135.631% of the face amount. As of October 21, 2024, $400,000,000 face amount of the Notes was outstanding. This announcement is not a notice of redemption, and note holders should refer to the notice delivered by The Bank of New York Mellon, the trustee for the Notes.","2025-08-24 20:00:32",[],{"symbol":5,"accessionnumber":4645,"filingdate":2026,"sec_url":4647,"tags":5417,"headline":5419,"summary":5420,"sector":5025,"industry":5026,"date_processed":5421,"impact_score":5028,"exhibits":5422,"isLocked":5030},{"5.02":5418},[5383],"AIG Updates Effective Date for CFO Appointment","American International Group, Inc. (AIG) filed an amendment to its Current Report on Form 8-K to update the effective date of Keith Walsh's appointment as Executive Vice President and Chief Financial Officer. While Walsh will begin employment with AIG on October 21, 2024, his appointment as CFO will now be effective November 6, 2024. Sabra Purtill will continue as CFO until that date.","2025-08-24 19:20:14",[],{"symbol":5,"accessionnumber":4650,"filingdate":2064,"sec_url":4652,"tags":5424,"headline":5432,"summary":5433,"sector":5025,"industry":5026,"date_processed":5434,"impact_score":5028,"exhibits":5435,"isLocked":5030},{"1.01":5425,"2.03":5429},[5426,5427,5428],"Financing Agreement","New Major Contract","M&A Agreement",[5430,5431],"Credit Facility Entered","New Debt Issued","AIG Enters into Amended Credit Agreement","On September 27, 2024, American International Group, Inc. (AIG) entered into an Amended and Restated Credit Agreement, providing a total commitment of $3 billion, with the potential to increase up to $4.5 billion. This agreement amends AIG's previous Credit Agreement dated November 19, 2021, and includes customary covenants and conditions for maintaining the credit facility.","2025-08-24 00:12:23",[],{"symbol":5,"accessionnumber":4654,"filingdate":2085,"sec_url":4656,"tags":5437,"headline":5440,"summary":5441,"sector":5025,"industry":5026,"date_processed":5442,"impact_score":5028,"exhibits":5443,"isLocked":5030},{"5.02":5438,"9.01":5439},[5383],[5137],"AIG Appoints Keith Walsh as New Chief Financial Officer","American International Group, Inc. (AIG) announced on September 18, 2024, that Keith Walsh will join the company as Executive Vice President and Chief Financial Officer, effective October 21, 2024. Mr. Walsh, previously CFO of Marsh, a subsidiary of Marsh & McLennan Companies, brings over 25 years of finance leadership experience to AIG. He will be responsible for leading AIG's global Finance organization. The current CFO, Sabra Purtill, will transition to working on strategic projects and advising Mr. Walsh. Mr. Walsh's compensation includes a base salary of $1,000,000 per year, a target annual cash bonus of $1,500,000, and equity awards totaling $2,500,000.","2025-08-23 23:23:34",[],{"symbol":5,"accessionnumber":4659,"filingdate":2126,"sec_url":4661,"tags":5445,"headline":5448,"summary":5449,"sector":5025,"industry":5026,"date_processed":5450,"impact_score":5221,"exhibits":5451,"isLocked":5030},{"8.01":5446,"9.01":5447},[5216],[5137],"AIG Announces Redemption of Series A-3 Junior Subordinated Debentures","On September 3, 2024, American International Group, Inc. (AIG) announced the redemption of all its outstanding Series A-3 Junior Subordinated Debentures on September 16, 2024. AIG will pay to the registered holders of the Debentures a redemption price equal to 100% of the principal amount, plus accrued and unpaid interest up to the Redemption Date. As of September 3, 2024, €41,550,000 in aggregate principal amount of Debentures were outstanding.","2025-08-23 21:46:07",[],{"symbol":5,"accessionnumber":4669,"filingdate":2207,"sec_url":4671,"tags":5453,"headline":5457,"summary":5458,"sector":5025,"industry":5026,"date_processed":5459,"impact_score":5057,"exhibits":5460,"isLocked":5030},{"2.02":5454,"8.01":5455,"9.01":5456},[5113],[5053],[5137],"AIG Reports Q2 2024 Financial Results and Corebridge Deconsolidation","American International Group, Inc. (AIG) reported its financial results for the second quarter of 2024, showing a net loss of $4.0 billion, or $5.96 per diluted share, primarily due to the $4.7 billion loss from the deconsolidation of Corebridge. The company declared a cash dividend of $0.40 per share on its common stock. AIG's adjusted after-tax income per diluted share increased by 9% year-over-year to $1.16, and net premiums written increased by 7% on a comparable basis to $6.9 billion.","2025-08-23 16:35:26",[],{"symbol":5,"accessionnumber":4674,"filingdate":2270,"sec_url":4676,"tags":5462,"headline":5465,"summary":5466,"sector":5025,"industry":5026,"date_processed":5467,"impact_score":5221,"exhibits":5468,"isLocked":5030},{"7.01":5463,"9.01":5464},[5299],[5137],"AIG Deconsolidates Corebridge as Discontinued Operations","American International Group, Inc. (AIG) announced the deconsolidation of Corebridge Financial, Inc. as a discontinued operation, reflecting its historical financial results in AIG's financial statements. This follows AIG's decision to waive its right to majority representation on the Corebridge Board and the resignation of one of AIG's designees. AIG will treat its retained interest in Corebridge as an equity method investment. The financial statements and exhibits provided reflect the impact of this deconsolidation.","2025-08-23 12:51:59",[],{"symbol":5,"accessionnumber":4679,"filingdate":2293,"sec_url":4681,"tags":5470,"headline":5476,"summary":5477,"sector":5025,"industry":5026,"date_processed":5478,"impact_score":5028,"exhibits":5479,"isLocked":5030},{"2.01":5471,"9.01":5474},[5472,5473],"Partial Buyout","Asset Sale",[5475,5359,5137],"Acquired Business Financial Statements","AIG Announces Separation from Corebridge Financial","On June 9, 2024, American International Group, Inc. (AIG) announced the completion of its separation from Corebridge Financial, Inc. by waiving its right to nominate a majority of candidates to Corebridge's Board of Directors. As a result, AIG will no longer consolidate Corebridge in its financial statements. Following the separation, AIG will reflect its retained interest in Corebridge as an equity method investment. Additionally, AIG provided unaudited pro forma condensed consolidated financial statements as of and for the periods indicated, which will be reflected in its future filings beginning with its Form 10-Q for the quarter ended June 30, 2024.","2025-08-23 00:49:39",[],{"symbol":5,"accessionnumber":4683,"filingdate":2300,"sec_url":4685,"tags":5481,"headline":5486,"summary":5487,"sector":5025,"industry":5026,"date_processed":5488,"impact_score":5057,"exhibits":5489,"isLocked":5030},{"1.01":5482,"7.01":5484,"9.01":5485},[5483],"Material Agreement Amendment",[5299],[5137],"AIG Completes Deconsolidation of Corebridge Financial","On June 10, 2024, American International Group, Inc. (AIG) announced the deconsolidation of Corebridge Financial for accounting purposes, a result of AIG waiving its right to majority representation on the Corebridge board and the resignation of Chris Schaper, AIG's Executive Vice President and Global Chief Underwriting Officer, from the Corebridge board. This decision follows AIG's strategic decisions to position itself as a leading global Property and Casualty insurer. AIG's Chairman and CEO, Peter Zaffino, highlighted the successful separation of the Life & Retirement business, leading to Corebridge's IPO in 2022 and subsequent partnerships with Blackstone, BlackRock, and Nippon Life. AIG continues to own approximately 48.35% of Corebridge's common stock.","2025-08-23 00:23:11",[],{"symbol":5,"accessionnumber":4688,"filingdate":2337,"sec_url":4690,"tags":5491,"headline":5497,"summary":5498,"sector":5025,"industry":5026,"date_processed":5499,"impact_score":5057,"exhibits":5500,"isLocked":5030},{"5.03":5492,"5.07":5494,"9.01":5496},[5134,5493],"Authorized Share Decrease",[5244,5495],"Shareholder Rejection",[5137],"AIG Shareholder Meeting Results and Corporate Amendments","On May 15, 2024, American International Group, Inc. (AIG) held its Annual Meeting of Shareholders where directors were elected, and several advisory votes and ratifications were passed. Simultaneously, AIG filed amendments to its Certificate of Incorporation to eliminate certain preferred stock designations, as reflected in the Restated Certificate of Incorporation.","2025-08-22 21:21:04",[5501,5504,5508],{"exhibit_number":5143,"htm_reference":5502,"full_url":5503},"exhibit31-certificateofeli.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000055/exhibit31-certificateofeli.htm",{"exhibit_number":5505,"htm_reference":5506,"full_url":5507},"EX-3.2","exhibit32-certificateofeli.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000055/exhibit32-certificateofeli.htm",{"exhibit_number":5509,"htm_reference":5510,"full_url":5511},"EX-3.3","exhibit33-restatedcertific.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000055/exhibit33-restatedcertific.htm",{"symbol":5,"accessionnumber":4693,"filingdate":2339,"sec_url":4695,"tags":5513,"headline":5517,"summary":5518,"sector":5025,"industry":5026,"date_processed":5519,"impact_score":5057,"exhibits":5520,"isLocked":5030},{"1.01":5514,"8.01":5515,"9.01":5516},[5427],[5216],[5291],"American International Group Announces Sale of Corebridge Shares to Nippon Life","On May 16, 2024, American International Group, Inc. (AIG) entered into a stock purchase agreement to sell 121,956,256 shares of Corebridge Financial, Inc.'s common stock to Nippon Life Insurance Company for $3.838 billion. The transaction is subject to regulatory approvals. In connection with the transaction, AIG also amended its Separation Agreement with Corebridge Financial, Inc.","2025-08-22 21:11:36",[5521,5525,5528],{"exhibit_number":5522,"htm_reference":5523,"full_url":5524},"EX-10.1","tm2414457d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465924062171/tm2414457d1_ex10-1.htm",{"exhibit_number":5044,"htm_reference":5526,"full_url":5527},"tm2414457d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465924062171/tm2414457d1_ex99-1.htm",{"exhibit_number":5227,"htm_reference":5529,"full_url":5530},"tm2414457d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/5272/000110465924062171/tm2414457d1_ex99-2.htm",{"symbol":5,"accessionnumber":4703,"filingdate":2370,"sec_url":4705,"tags":5532,"headline":5536,"summary":5537,"sector":5025,"industry":5026,"date_processed":5538,"impact_score":5028,"exhibits":5539,"isLocked":5030},{"2.02":5533,"8.01":5534,"9.01":5535},[5052,5166],[5053,5081],[5291],"AIG Announces Strong Q1 2024 Financial Results and Dividend Increase","American International Group, Inc. (AIG) reported strong first-quarter 2024 financial results, with net income attributable to AIG common shareholders at $1.2 billion, or $1.74 per diluted share, compared to $23 million, or $0.03 per diluted share, in Q1 2023. The company also declared a cash dividend of $0.40 per share on its Common Stock, marking an 11% increase from the prior quarterly dividends. Additionally, AIG executed nearly $3 billion of capital management actions, including returning $2.4 billion to shareholders through stock repurchases, dividends, and preferred stock redemption.","2025-08-22 16:49:05",[5540],{"exhibit_number":5044,"htm_reference":5541,"full_url":5542},"q12024earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000047/q12024earningsrelease.htm",{"symbol":5,"accessionnumber":4708,"filingdate":2384,"sec_url":4710,"tags":5544,"headline":5546,"summary":5547,"sector":5025,"industry":5026,"date_processed":5548,"impact_score":5028,"exhibits":5549,"isLocked":5030},{"5.02":5545},[5022],"AIG Announces Retirement of Executive Vice President and Chairman","On April 17, 2024, David McElroy, Executive Vice President and Chairman of General Insurance at American International Group, Inc., agreed to retire effective May 1, 2024.","2025-08-22 15:01:10",[],{"symbol":5,"accessionnumber":4718,"filingdate":2519,"sec_url":4720,"tags":5551,"headline":5555,"summary":5556,"sector":5025,"industry":5026,"date_processed":5557,"impact_score":5057,"exhibits":5558,"isLocked":5030},{"2.02":5552,"8.01":5553,"9.01":5554},[5113],[5053],[5291],"AIG Announces Q4 2023 Results and Dividends","On February 13, 2024, American International Group, Inc. (AIG) reported its financial results for the quarter and year ended December 31, 2023, and declared cash dividends on its Common Stock and Series A 5.85% Non-Cumulative Perpetual Preferred Stock. The company's Board of Directors approved a cash dividend of $0.36 per share on its Common Stock and $365.625 per share on its Series A Preferred Stock, represented by depositary shares.","2025-08-22 03:05:06",[5559],{"exhibit_number":5044,"htm_reference":5560,"full_url":5561},"q42023earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000017/q42023earningsrelease.htm",{"symbol":5,"accessionnumber":4723,"filingdate":2540,"sec_url":4725,"tags":5563,"headline":5566,"summary":5567,"sector":5025,"industry":5026,"date_processed":5568,"impact_score":5057,"exhibits":5569,"isLocked":5030},{"5.02":5564,"9.01":5565},[5067],[5137],"Chris Inglis Elected to AIG Board of Directors","On February 5, 2024, American International Group, Inc. (AIG) announced the appointment of John (Chris) Inglis as an independent director, effective March 1, 2024. Mr. Inglis, a former National Cyber Director and advisor to President Biden, brings extensive experience in cyber intelligence and security. The Board has determined that he meets independence standards under NYSE listing rules and AIG's Corporate Governance Guidelines.","2025-08-22 02:20:16",[5570],{"exhibit_number":5044,"htm_reference":5571,"full_url":5572},"a991feb7reinglis.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000011/a991feb7reinglis.htm",{"symbol":5,"accessionnumber":4728,"filingdate":2561,"sec_url":4730,"tags":5574,"headline":5576,"summary":5577,"sector":5025,"industry":5026,"date_processed":5578,"impact_score":5057,"exhibits":5579,"isLocked":5030},{"5.02":5575},[5105],"Therese M. Vaughan Retires from American International Group Board","On January 26, 2024, Therese M. Vaughan notified the Board of Directors of American International Group, Inc. of her decision to retire from the Board, effective January 31, 2024. Ms. Vaughan did not cite any disagreement on any matter relating to the Company's operations, policies or practices. In connection with her retirement, the Board decreased its size from 11 to 10 directors.","2025-08-22 01:35:22",[],{"symbol":5,"accessionnumber":4733,"filingdate":2566,"sec_url":4735,"tags":5581,"headline":5584,"summary":5585,"sector":5025,"industry":5026,"date_processed":5586,"impact_score":5057,"exhibits":5587,"isLocked":5030},{"8.01":5582,"9.01":5583},[5053],[5137],"AIG Announces Redemption of Series A Preferred Stock","American International Group, Inc. announced on January 31, 2024, the redemption of all outstanding shares of its Series A 5.85% Non-Cumulative Perpetual Preferred Stock and corresponding Depositary Shares on March 15, 2024, at a price of $25,000 per share of Series A Preferred Stock (or $25.00 per Depositary Share). As of January 31, 2024, 20,000 shares of Series A Preferred Stock and 20,000,000 Depositary Shares were outstanding. This announcement is not a notice of redemption, and holders should refer to the notice from the Depositary.","2025-08-22 01:21:19",[5588],{"exhibit_number":5044,"htm_reference":5589,"full_url":5590},"a991preferredstockredempti.htm","https://www.sec.gov/Archives/edgar/data/5272/000000527224000004/a991preferredstockredempti.htm",null,1789889642868]