[{"data":1,"prerenderedAt":6465},["ShallowReactive",2],{"company-overview-ALL":3},{"company_profile":4,"ohlc":24,"spy":3940,"trading_signals":5216,"company_actions":5362,"filings_8k":5893,"report_history":6464,"insider_summary":6464,"filings_summary":6464,"financials_summary":6464,"institutional_summary":6464,"seo_links":6464},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"ALL","Allstate Corporation","NYSE","XNYS","Financial Services","Insurance - Property & Casualty",55000,"https://www.allstate.com","Allstate Corporation is a leading insurance provider primarily focused on offering a broad range of protection products and services for individuals and businesses in the United States. Established in 1931, Allstate is renowned for its comprehensive insurance solutions, including auto, home, and life insurance, among others. The corporation operates through several segments such as Personal Property-Liability, Allstate Life, Allstate Benefits, and Allstate Investments, each catering to different aspects of risk management and financial security. Allstate's robust distribution network consists of exclusive agents, independent agents, and direct operations, allowing it to reach a wide clientele. As one of the largest publicly held personal lines insurers in the U.S., Allstate plays a significant role in the financial markets by contributing to risk assessment and mitigation, providing economic stability, and offering asset management services through its investment subsidiary. Its influence extends into various sectors, including residential services, automotive, health, and property management. The corporation’s long-standing commitment to innovation and customer satisfaction cements its position as a powerhouse in the insurance industry.","Common Stock","Mr. Thomas Joseph Wilson II","3100 Sanders Road","Northbrook",60062,"IL","United States","847 402 2800","2025-03-08 00:00:00","True",[25,30,36,42,47,53,59,65,71,77,83,89,93,99,105,111,117,123,128,134,140,146,152,158,164,170,175,181,187,193,199,205,210,216,222,228,234,240,245,251,257,262,268,273,279,285,291,297,302,308,314,318,324,330,336,341,347,353,359,365,371,377,383,389,395,400,405,411,416,421,427,433,439,445,451,456,462,468,474,480,486,492,498,504,510,516,522,528,534,540,546,552,558,564,570,576,582,588,594,599,604,609,615,621,626,629,635,641,645,651,657,663,669,675,681,687,693,699,704,709,714,719,724,730,735,741,747,752,757,761,766,771,777,783,789,795,801,806,810,816,822,826,830,835,841,847,851,855,861,866,871,876,881,887,893,899,904,910,916,922,928,934,940,946,952,958,964,970,975,981,987,992,998,1003,1007,1012,1015,1019,1025,1031,1037,1042,1044,1050,1053,1057,1063,1068,1072,1076,1080,1084,1090,1094,1100,1105,1110,1115,1119,1125,1130,1135,1140,1145,1150,1155,1160,1165,1171,1176,1180,1185,1191,1195,1201,1206,1212,1218,1224,1230,1236,1242,1248,1254,1260,1265,1271,1276,1282,1287,1293,1299,1305,1311,1316,1321,1325,1329,1334,1339,1345,1350,1355,1359,1364,1369,1374,1377,1382,1386,1390,1395,1399,1405,1411,1417,1423,1428,1433,1439,1443,1448,1452,1458,1463,1468,1474,1480,1484,1489,1495,1501,1506,1510,1515,1518,1522,1527,1531,1533,1539,1542,1547,1551,1555,1559,1563,1567,1573,1578,1581,1586,1592,1598,1603,1608,1614,1618,1623,1628,1634,1638,1642,1647,1653,1657,1661,1666,1671,1676,1681,1687,1692,1696,1702,1708,1712,1717,1722,1727,1732,1735,1740,1745,1750,1754,1758,1764,1767,1770,1775,1779,1785,1789,1793,1798,1801,1806,1812,1816,1821,1826,1830,1835,1839,1844,1849,1854,1859,1864,1869,1873,1877,1880,1884,1888,1894,1899,1903,1907,1913,1918,1924,1928,1934,1940,1945,1949,1953,1958,1961,1965,1969,1974,1978,1982,1986,1990,1993,1996,2000,2005,2008,2013,2019,2024,2029,2034,2039,2045,2049,2052,2058,2064,2070,2076,2082,2087,2093,2097,2103,2108,2114,2119,2124,2129,2133,2136,2141,2145,2149,2153,2159,2164,2169,2175,2181,2186,2190,2196,2202,2206,2211,2217,2223,2228,2234,2239,2245,2249,2253,2257,2260,2265,2269,2273,2278,2284,2289,2292,2296,2301,2305,2309,2314,2318,2322,2326,2329,2333,2337,2340,2345,2348,2353,2358,2364,2368,2373,2378,2381,2385,2389,2394,2398,2403,2409,2414,2420,2425,2431,2436,2439,2444,2449,2454,2457,2461,2465,2470,2476,2481,2484,2487,2493,2498,2503,2509,2515,2521,2526,2532,2537,2542,2546,2550,2555,2560,2564,2568,2571,2575,2578,2582,2587,2593,2599,2605,2611,2616,2621,2626,2630,2635,2641,2647,2650,2655,2661,2667,2673,2679,2685,2690,2696,2702,2707,2713,2719,2725,2730,2735,2741,2746,2752,2758,2764,2769,2775,2780,2786,2792,2798,2804,2809,2815,2820,2825,2831,2837,2843,2849,2855,2861,2866,2871,2876,2882,2888,2894,2899,2904,2910,2915,2921,2927,2933,2939,2943,2949,2954,2960,2966,2972,2977,2983,2988,2994,3000,3006,3012,3017,3021,3027,3033,3039,3043,3049,3055,3060,3065,3070,3076,3081,3086,3091,3096,3100,3105,3110,3116,3122,3127,3131,3137,3143,3148,3153,3157,3163,3169,3174,3179,3184,3190,3195,3201,3207,3212,3217,3220,3225,3231,3237,3242,3247,3253,3259,3264,3269,3275,3281,3286,3291,3297,3303,3309,3315,3321,3326,3332,3337,3340,3344,3350,3356,3361,3365,3370,3375,3380,3385,3389,3394,3399,3404,3410,3415,3421,3427,3433,3439,3444,3448,3452,3457,3462,3468,3473,3479,3485,3491,3497,3503,3509,3515,3521,3527,3533,3538,3544,3549,3555,3560,3566,3572,3577,3583,3589,3594,3599,3605,3611,3617,3623,3629,3634,3639,3643,3648,3654,3658,3662,3668,3672,3678,3684,3690,3696,3702,3708,3714,3720,3725,3731,3737,3742,3748,3754,3759,3765,3770,3776,3781,3787,3793,3799,3805,3810,3814,3820,3826,3830,3836,3842,3847,3853,3859,3865,3871,3877,3883,3889,3895,3901,3907,3913,3917,3923,3929,3934],{"symbol":5,"time":26,"open":27,"high":27,"low":28,"close":29},"2026-09-18",251.41,247.78,249.78,{"symbol":5,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-09-17",254.02,254.83,250.74,252.21,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",255.88,257.99,253.47,254.85,{"symbol":5,"time":43,"open":44,"high":44,"low":45,"close":46},"2026-09-15",258.29,255.27,257.21,{"symbol":5,"time":48,"open":49,"high":50,"low":51,"close":52},"2026-09-14",256.09,258.76,255.38,258.48,{"symbol":5,"time":54,"open":55,"high":56,"low":57,"close":58},"2026-09-11",254.43,255.34,251.06,253.71,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-10",256.74,258.47,250.33,251.79,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",252.01,254.7,250.36,253.58,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",256.34,257.66,253.21,253.46,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",260.26,263.31,259.14,259.57,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",260.95,266.45,260.89,263.11,{"symbol":5,"time":90,"open":91,"high":92,"low":39,"close":91},"2026-09-02",259.34,261.56,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-09-01",260.33,261.79,257.37,257.87,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-31",260.12,261.47,257.76,257.8,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-28",257.79,261.24,256.93,260.58,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-27",260.36,261.26,256.23,257.62,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-26",258.28,262.19,258.2,261.81,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":116},"2026-08-25",259.33,259.81,256.95,{"symbol":5,"time":129,"open":130,"high":131,"low":132,"close":133},"2026-08-24",256.06,260.42,255.41,260.19,{"symbol":5,"time":135,"open":136,"high":137,"low":138,"close":139},"2026-08-21",254.13,256.94,253.56,253.83,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":145},"2026-08-20",255.06,258.79,252.83,254.54,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-19",261.76,266.57,259.65,259.74,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-08-18",262.05,264.49,260.81,261.15,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-17",260.72,262.66,257.86,258.1,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-14",261.21,261.67,259.08,261.41,{"symbol":5,"time":171,"open":172,"high":108,"low":173,"close":174},"2026-08-13",257.5,255.46,260.48,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-12",259.55,264.46,255.45,255.84,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-11",266.92,268.1,261.35,262.23,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-10",266.95,271.63,262.02,269.67,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-07",272.09,272.37,266.2,267,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-06",273.78,275.39,268.3,275.11,{"symbol":5,"time":206,"open":207,"high":183,"low":208,"close":209},"2026-08-05",264.65,263.12,264.59,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-04",257.26,263.23,255.11,262.56,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-03",264.07,266.88,260.99,262.68,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-31",262.8,267.25,262.59,264.08,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-30",270.29,271.47,261.93,265.38,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-29",271,277.22,270.08,274.39,{"symbol":5,"time":241,"open":242,"high":243,"low":242,"close":244},"2026-07-28",263.25,272.61,272.42,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-27",260.7,262.24,258.9,261.27,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-24",254.38,260.65,254.33,259.97,{"symbol":5,"time":258,"open":259,"high":45,"low":260,"close":261},"2026-07-23",252.81,250.26,254.52,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-22",250.53,252.49,249.37,251.83,{"symbol":5,"time":269,"open":64,"high":270,"low":271,"close":272},"2026-07-21",252.79,249.64,251.74,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-20",248.87,254.32,247.29,253.73,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-17",245.54,250.58,244,249.9,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-16",241.42,244.78,238.89,241.86,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-15",241.13,243.84,236.22,239.48,{"symbol":5,"time":298,"open":299,"high":49,"low":300,"close":301},"2026-07-14",252.39,250.06,250.35,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-07-13",253.32,256.64,251.97,256.45,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-10",249.87,251.87,249,251.61,{"symbol":5,"time":315,"open":267,"high":267,"low":316,"close":317},"2026-07-09",247.88,248.64,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-08",254.15,254.16,249.38,251.17,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-07",252.59,257.67,251.27,251.46,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-06",249.05,249.26,246.65,248.37,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":63},"2026-07-02",243.4,250.38,242.28,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-07-01",237.66,243.75,236.5,243.12,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-06-30",241.47,242.67,237.46,237.94,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-29",237.74,241.78,236.82,241.38,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-26",234.46,240.16,233.38,239.61,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-06-25",234.86,237.1,230.98,231.6,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-06-24",232.48,236.39,230,233.54,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-23",226.47,232.39,224.65,231.55,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-22",222.53,226.26,221.11,222.56,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-18",221.65,222.21,218.29,221.17,{"symbol":5,"time":396,"open":397,"high":398,"low":397,"close":399},"2026-06-17",221.08,224.63,221.66,{"symbol":5,"time":401,"open":402,"high":403,"low":402,"close":404},"2026-06-16",221.83,224.86,223.09,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-15",219.82,222.68,218.83,221.81,{"symbol":5,"time":412,"open":413,"high":414,"low":393,"close":415},"2026-06-12",219.14,221.94,221.63,{"symbol":5,"time":417,"open":418,"high":418,"low":419,"close":420},"2026-06-11",224.44,219.37,219.57,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-10",220.32,225.27,217.54,223.34,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-09",215.76,219.53,214.26,217.18,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-08",216.94,218.26,214.45,215.02,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-05",213.48,221.71,212.58,221.01,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-04",211.9,214.63,209.77,210.84,{"symbol":5,"time":452,"open":449,"high":453,"low":454,"close":455},"2026-06-03",214.37,208.96,209.34,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-06-02",208.02,212.27,206.29,210.46,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-06-01",202.91,208.08,202.21,207.21,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-05-29",207.4,208.18,204.81,206.09,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-05-28",207.91,210.33,207.24,207.28,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-27",212.61,214.49,208.52,208.85,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-26",215.3,217.87,212.78,212.82,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-22",216.4,217.82,214.55,216.6,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-21",219.12,220.33,212.48,214.44,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-20",224.74,224.97,221.03,221.98,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-19",222,227.62,220.39,224.58,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-18",217.55,222.69,216.88,221.21,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-15",218.22,220.31,216.34,217.37,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-14",216.01,217.3,213.57,216.45,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-13",213.28,217.88,212.4,215.54,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-12",214.97,217.96,213.49,215.47,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-05-11",214.69,216,212.3,213.8,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":557},"2026-05-08",214.71,216.69,211.26,213.15,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2026-05-07",213.01,214.53,209.66,213.67,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-05-06",219,221.14,216.62,217.92,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-05-05",220,222.23,217.84,218.51,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-05-04",215.6,219.97,214.24,219.87,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-05-01",218.8,221.19,216.58,216.59,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-04-30",213.36,218.19,209.51,217.26,{"symbol":5,"time":595,"open":596,"high":593,"low":597,"close":598},"2026-04-29",216.1,211.68,212.33,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":494},"2026-04-28",216.19,218.18,215.19,{"symbol":5,"time":605,"open":606,"high":587,"low":607,"close":608},"2026-04-27",211.93,210.36,214.2,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-24",215.48,216.3,212.75,212.88,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-04-23",214.05,217.86,213.86,216.56,{"symbol":5,"time":622,"open":623,"high":624,"low":614,"close":625},"2026-04-22",215.25,216.35,214.16,{"symbol":5,"time":627,"open":628,"high":566,"low":628,"close":526},"2026-04-21",215.38,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-04-20",216.14,218.57,214.46,215.15,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-17",213.96,218.08,212.49,216.16,{"symbol":5,"time":642,"open":643,"high":432,"low":538,"close":644},"2026-04-16",217.12,213.87,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-04-15",214.35,219.48,213.63,218.23,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-14",213.81,215.93,213,214.88,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-04-13",210.67,215.24,210.26,215.09,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-10",214.03,214.32,208.3,210.99,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-04-09",210.91,216.15,210.4,214.52,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-04-08",210,212.34,209.28,212.07,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-04-07",208.51,210.81,207.29,210.53,{"symbol":5,"time":688,"open":689,"high":690,"low":691,"close":692},"2026-04-06",206.05,208.5,205.93,208.36,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-04-02",204.96,207.84,204.16,207.03,{"symbol":5,"time":700,"open":689,"high":701,"low":702,"close":703},"2026-04-01",206.84,203.42,204.1,{"symbol":5,"time":705,"open":471,"high":706,"low":707,"close":708},"2026-03-31",208.88,204.12,207.34,{"symbol":5,"time":710,"open":711,"high":712,"low":702,"close":713},"2026-03-30",204.55,209.05,207.27,{"symbol":5,"time":715,"open":716,"high":716,"low":717,"close":718},"2026-03-27",209.4,201.61,202.71,{"symbol":5,"time":720,"open":721,"high":467,"low":722,"close":723},"2026-03-26",205.08,203.99,207.16,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-25",207.41,208.68,204.2,204.71,{"symbol":5,"time":731,"open":696,"high":732,"low":733,"close":734},"2026-03-24",210.3,207.11,207.31,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-23",209.46,209.73,206.51,207.76,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-20",204.06,207.08,203.33,205.62,{"symbol":5,"time":748,"open":749,"high":685,"low":750,"close":751},"2026-03-19",206.57,203.25,204.07,{"symbol":5,"time":753,"open":754,"high":755,"low":728,"close":756},"2026-03-18",207.01,207.53,204.38,{"symbol":5,"time":758,"open":759,"high":760,"low":754,"close":713},"2026-03-17",211.06,212.15,{"symbol":5,"time":762,"open":763,"high":764,"low":763,"close":765},"2026-03-16",206.99,210.17,207.81,{"symbol":5,"time":767,"open":768,"high":769,"low":691,"close":770},"2026-03-13",207.49,208.56,206.17,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-12",203.51,208.12,203.03,205.03,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-11",206.27,207.66,204.32,205.59,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-10",207.07,210.38,206.2,207.5,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-09",211.3,211.64,205.76,207.69,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-03-06",211.29,212.84,207.47,212.32,{"symbol":5,"time":802,"open":803,"high":644,"low":804,"close":805},"2026-03-05",211.24,209.6,211.62,{"symbol":5,"time":807,"open":647,"high":808,"low":786,"close":809},"2026-03-04",215.13,214.18,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-03-03",210.14,214.81,209.89,213.61,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-03-02",213.51,214.72,211.25,212.76,{"symbol":5,"time":823,"open":824,"high":825,"low":824,"close":674},"2026-02-27",210.87,215.51,{"symbol":5,"time":827,"open":828,"high":829,"low":677,"close":821},"2026-02-26",210.9,213.85,{"symbol":5,"time":831,"open":828,"high":832,"low":833,"close":834},"2026-02-25",211.21,206.71,209.33,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-02-24",206,210.35,205.04,209.82,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-02-23",206.31,208.1,204.78,206.16,{"symbol":5,"time":848,"open":729,"high":749,"low":849,"close":850},"2026-02-20",201.22,206.37,{"symbol":5,"time":852,"open":485,"high":485,"low":853,"close":854},"2026-02-19",202.62,203.22,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":860},"2026-02-18",212,213.64,205.3,209.43,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":800},"2026-02-17",210.13,213.24,208.25,{"symbol":5,"time":867,"open":868,"high":869,"low":697,"close":870},"2026-02-13",206.44,207.73,207.51,{"symbol":5,"time":872,"open":873,"high":667,"low":874,"close":875},"2026-02-12",205.88,203.97,206.56,{"symbol":5,"time":877,"open":878,"high":770,"low":879,"close":880},"2026-02-11",201,198.48,204.73,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-02-10",200.08,201.81,198.17,201.15,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2026-02-09",207,208.59,199.17,199.94,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-02-06",215,215.74,205.36,207.55,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":603},"2026-02-05",212.44,216.75,210.58,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2026-02-04",201.86,208.44,201.83,207.12,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-02-03",201.1,204.14,199.5,201.77,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2026-02-02",199.95,202.35,198.22,200.76,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2026-01-30",197.36,199.2,196.52,198.99,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-01-29",198.81,200.04,196.1,198.39,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2026-01-28",194,198.33,193,197.33,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2026-01-27",196,196.25,192.67,194.77,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-26",194.63,196.83,194.45,196.02,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-23",194.34,194.84,191.63,193.65,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-22",192.59,195.49,191.13,195.28,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-21",194.4,196.09,191.56,193.66,{"symbol":5,"time":971,"open":972,"high":973,"low":972,"close":974},"2026-01-20",191.5,196.04,193.55,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2026-01-16",195.05,195.73,191.8,192.28,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2026-01-15",197.75,198.85,195.04,195.47,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":951},"2026-01-14",197.17,200.2,194.56,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2026-01-13",208.53,210.1,197,197.65,{"symbol":5,"time":999,"open":706,"high":1000,"low":1001,"close":1002},"2026-01-12",210.73,205.15,208.66,{"symbol":5,"time":1004,"open":450,"high":895,"low":1005,"close":1006},"2026-01-09",210.27,212.21,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":870,"close":1011},"2026-01-08",208.01,211.49,211.1,{"symbol":5,"time":1013,"open":994,"high":995,"low":1014,"close":713},"2026-01-07",206.82,{"symbol":5,"time":1016,"open":1017,"high":737,"low":1017,"close":1018},"2026-01-06",204.3,207.92,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2026-01-05",202.37,206.49,201.31,205.57,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2026-01-02",207.04,208.35,203.13,203.82,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2025-12-31",208.75,209.83,208.09,208.15,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1036,"close":1041},"2025-12-30",209.22,209.69,209.1,{"symbol":5,"time":1043,"open":683,"high":716,"low":723,"close":1002},"2025-12-29",{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2025-12-26",208.73,209.95,207.39,207.8,{"symbol":5,"time":1051,"open":1052,"high":995,"low":485,"close":712},"2025-12-24",209.55,{"symbol":5,"time":1054,"open":1055,"high":838,"low":1056,"close":1052},"2025-12-23",208.2,208.17,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-12-22",203.87,208.33,203.55,208.28,{"symbol":5,"time":1064,"open":1065,"high":868,"low":1066,"close":1067},"2025-12-19",204.97,203.57,205,{"symbol":5,"time":1069,"open":692,"high":692,"low":1070,"close":1071},"2025-12-18",203.71,204.93,{"symbol":5,"time":1073,"open":1028,"high":449,"low":1074,"close":1075},"2025-12-17",206.64,209.08,{"symbol":5,"time":1077,"open":1078,"high":821,"low":1079,"close":592},"2025-12-16",210.74,208.4,{"symbol":5,"time":1081,"open":692,"high":1082,"low":869,"close":1083},"2025-12-15",211.99,211.94,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-12-12",207.65,207.88,206.4,207.18,{"symbol":5,"time":1091,"open":1092,"high":869,"low":1093,"close":1014},"2025-12-11",202.23,201.71,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-12-10",201.13,202.59,199.97,201.19,{"symbol":5,"time":1101,"open":878,"high":1102,"low":1103,"close":1104},"2025-12-09",203.28,200.62,201.05,{"symbol":5,"time":1106,"open":1107,"high":1107,"low":1108,"close":1109},"2025-12-08",203.89,199.26,200.87,{"symbol":5,"time":1111,"open":1112,"high":1112,"low":1113,"close":1114},"2025-12-05",206.47,201.82,202.27,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":779,"close":850},"2025-12-04",208.99,210.42,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-12-03",209.25,211.13,206.97,208.62,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":484,"close":1129},"2025-12-02",210.03,210.39,208.91,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":677},"2025-12-01",212.65,213.58,209.87,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":613,"close":1139},"2025-11-28",214,215.37,212.98,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":644},"2025-11-26",212.6,215.03,212.55,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1132},"2025-11-25",212.86,214.51,212.46,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":800,"close":1154},"2025-11-24",215.05,215.2,212.37,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":666},"2025-11-21",213.34,215.89,212.01,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":607,"close":1164},"2025-11-20",211.81,213.05,211.74,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1170},"2025-11-19",210.5,212.57,208.34,209.93,{"symbol":5,"time":1172,"open":1047,"high":1173,"low":1174,"close":1175},"2025-11-18",212.11,209.21,209.96,{"symbol":5,"time":1177,"open":1153,"high":1178,"low":1179,"close":1174},"2025-11-17",215.44,208.29,{"symbol":5,"time":1181,"open":1006,"high":1182,"low":1183,"close":1184},"2025-11-14",215.07,211.32,214.3,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-11-13",209.58,211.75,207.97,211.16,{"symbol":5,"time":1192,"open":685,"high":1193,"low":1194,"close":1174},"2025-11-12",209.54,206.7,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-11-11",204.87,207.59,203.31,207.36,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1107},"2025-11-10",200.72,204.85,200.38,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-11-07",199.32,203.16,199,202.29,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-11-06",202,202.74,194.71,198.01,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1223},"2025-11-05",195.84,197.45,194.48,194.75,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":1229},"2025-11-04",192.2,195.42,191.43,195.26,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1234,"close":1235},"2025-11-03",191.67,192.04,188.15,191.25,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-10-31",191.21,192.22,190.08,191.52,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-10-30",190.91,193.01,190.86,191.88,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-10-29",189.8,190.4,188.08,190,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-10-28",192.37,193.07,190.15,190.85,{"symbol":5,"time":1261,"open":1245,"high":1262,"low":1263,"close":1264},"2025-10-27",193.8,191.86,193.2,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2025-10-24",193.87,194.83,193.06,193.19,{"symbol":5,"time":1272,"open":1273,"high":1273,"low":1274,"close":1275},"2025-10-23",196.11,193.6,194.46,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-10-22",193.96,194.96,191.87,194.79,{"symbol":5,"time":1283,"open":1284,"high":1284,"low":1285,"close":1286},"2025-10-21",195.29,193.69,193.74,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1291,"close":1292},"2025-10-20",196.12,196.57,193.03,193.79,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1297,"close":1298},"2025-10-17",195.02,196.74,194.28,195.87,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-10-16",197.1,199.14,194.68,194.88,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-10-15",206.07,206.5,198.14,200.42,{"symbol":5,"time":1312,"open":749,"high":1313,"low":1314,"close":1315},"2025-10-14",209.91,206.33,209.52,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1102,"close":1320},"2025-10-13",204.49,206.69,205.64,{"symbol":5,"time":1322,"open":1323,"high":1128,"low":897,"close":1324},"2025-10-10",209.26,205.67,{"symbol":5,"time":1326,"open":1327,"high":864,"low":1328,"close":1117},"2025-10-09",212.89,208.23,{"symbol":5,"time":1330,"open":1331,"high":625,"low":1332,"close":1333},"2025-10-08",212.87,211.11,212.35,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1117,"close":1338},"2025-10-07",209.99,213.31,211.79,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-10-06",211,211.47,208.04,208.83,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":834,"close":1349},"2025-10-03",209.78,211.72,210.82,{"symbol":5,"time":1351,"open":1341,"high":1352,"low":1353,"close":1354},"2025-10-02",211.17,208.65,210.01,{"symbol":5,"time":1356,"open":655,"high":503,"low":1357,"close":1358},"2025-10-01",210.65,210.68,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1361,"close":1363},"2025-09-30",211.6,215.7,214.65,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1336,"close":1368},"2025-09-29",212.95,213.5,211.28,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":821},"2025-09-26",211.98,214.25,211.05,{"symbol":5,"time":1375,"open":860,"high":1376,"low":1056,"close":840},"2025-09-25",210.6,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":733,"close":1381},"2025-09-24",207.25,209.59,209.41,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1384,"close":869},"2025-09-23",205.66,209.23,{"symbol":5,"time":1387,"open":1388,"high":1027,"low":1388,"close":1389},"2025-09-22",204.23,206.46,{"symbol":5,"time":1391,"open":1392,"high":1022,"low":1393,"close":1394},"2025-09-19",206.38,203.9,206.04,{"symbol":5,"time":1396,"open":1210,"high":713,"low":1397,"close":1398},"2025-09-18",198.19,205.68,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-09-17",196.71,199.12,196.2,197.25,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-09-16",198.05,198.55,194.78,196.3,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-09-15",200.47,201.04,196.69,196.89,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-09-12",201.64,202.57,200.25,200.39,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1425,"close":1427},"2025-09-11",199.67,202.76,202.47,{"symbol":5,"time":1429,"open":925,"high":1430,"low":1431,"close":1432},"2025-09-10",200.99,198.58,200.03,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-09-09",200.56,201.78,200.01,200.12,{"symbol":5,"time":1440,"open":1414,"high":1414,"low":1441,"close":1442},"2025-09-08",198,200.31,{"symbol":5,"time":1444,"open":1445,"high":1036,"low":1446,"close":1447},"2025-09-05",207.94,200.8,201.53,{"symbol":5,"time":1449,"open":787,"high":1450,"low":1451,"close":1060},"2025-09-04",208.46,205.63,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-09-03",202.18,204.61,201.99,204.57,{"symbol":5,"time":1459,"open":781,"high":1460,"low":1461,"close":1462},"2025-09-02",205.14,202.04,203.34,{"symbol":5,"time":1464,"open":1465,"high":1197,"low":1466,"close":1467},"2025-08-29",203.35,202.98,203.45,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-08-28",203.15,204.26,202.83,203.76,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-08-27",202.72,204.45,202.6,203.81,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1482,"close":1483},"2025-08-26",201.18,203.18,{"symbol":5,"time":1485,"open":1486,"high":1486,"low":1487,"close":1488},"2025-08-25",205.75,202.01,202.08,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-08-22",208.21,209.01,204.94,205.52,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-08-21",212.74,212.99,206.43,206.55,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":732,"close":1505},"2025-08-20",210.37,214.76,213.62,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1508,"close":786},"2025-08-19",207.2,210.47,{"symbol":5,"time":1511,"open":1512,"high":1049,"low":1513,"close":1514},"2025-08-18",206.12,205.54,207.09,{"symbol":5,"time":1516,"open":1034,"high":1034,"low":1022,"close":1517},"2025-08-15",206.78,{"symbol":5,"time":1519,"open":1353,"high":738,"low":1520,"close":1521},"2025-08-14",207.33,208.7,{"symbol":5,"time":1523,"open":685,"high":1524,"low":1525,"close":1526},"2025-08-13",209.97,206.74,208.81,{"symbol":5,"time":1528,"open":723,"high":1529,"low":1001,"close":1530},"2025-08-12",207.52,206.76,{"symbol":5,"time":1532,"open":1514,"high":1179,"low":837,"close":1308},"2025-08-11",{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":1538},"2025-08-08",205.83,207.64,205.1,206.8,{"symbol":5,"time":1540,"open":679,"high":1541,"low":1393,"close":1067},"2025-08-07",209.86,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1492},"2025-08-06",206.96,209.84,205.37,{"symbol":5,"time":1548,"open":722,"high":1508,"low":1549,"close":1550},"2025-08-05",203.96,205.55,{"symbol":5,"time":1552,"open":1553,"high":745,"low":1554,"close":775},"2025-08-04",201.45,199.23,{"symbol":5,"time":1556,"open":1214,"high":1483,"low":1557,"close":1558},"2025-08-01",198.27,199.77,{"symbol":5,"time":1560,"open":1561,"high":1514,"low":1562,"close":750},"2025-07-31",197.09,196.67,{"symbol":5,"time":1564,"open":1565,"high":1565,"low":1566,"close":980},"2025-07-30",195.01,191.47,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-07-29",193.42,194.55,192.25,193.9,{"symbol":5,"time":1574,"open":1575,"high":978,"low":1576,"close":1577},"2025-07-28",195.12,191.55,192,{"symbol":5,"time":1579,"open":1297,"high":1401,"low":1297,"close":1580},"2025-07-25",195.7,{"symbol":5,"time":1582,"open":1583,"high":949,"low":1584,"close":1585},"2025-07-24",196.76,193.84,193.94,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-07-23",198.34,198.47,195.9,197.61,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-07-22",193.39,197.7,193.25,197.43,{"symbol":5,"time":1599,"open":1600,"high":1229,"low":1601,"close":1602},"2025-07-21",193.45,192.73,192.92,{"symbol":5,"time":1604,"open":1605,"high":955,"low":1606,"close":1607},"2025-07-18",193.28,192.91,194.08,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-07-17",193.26,194.04,189.1,193.02,{"symbol":5,"time":1615,"open":1292,"high":1403,"low":1616,"close":1617},"2025-07-16",193.18,195.62,{"symbol":5,"time":1619,"open":1620,"high":1403,"low":1621,"close":1622},"2025-07-15",195.11,191.48,192.43,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1403},"2025-07-14",192.57,196.39,192.5,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-07-11",193.83,194.19,192.34,193.33,{"symbol":5,"time":1635,"open":1292,"high":1636,"low":1637,"close":1303},"2025-07-10",194.72,192.61,{"symbol":5,"time":1639,"open":1640,"high":1640,"low":1239,"close":1641},"2025-07-09",194.5,194.09,{"symbol":5,"time":1643,"open":1264,"high":1644,"low":1645,"close":1646},"2025-07-08",195.56,192.3,193.4,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1651,"close":1652},"2025-07-07",197.39,198.5,193.57,194.54,{"symbol":5,"time":1654,"open":1655,"high":1441,"low":1656,"close":1441},"2025-07-03",195.85,195.43,{"symbol":5,"time":1658,"open":1421,"high":1421,"low":1659,"close":1660},"2025-07-02",192.27,194.69,{"symbol":5,"time":1662,"open":1663,"high":1456,"low":1664,"close":1665},"2025-07-01",201.32,197.72,200.14,{"symbol":5,"time":1667,"open":1668,"high":1669,"low":1670,"close":1023},"2025-06-30",196.47,201.93,196.23,{"symbol":5,"time":1672,"open":1297,"high":1673,"low":1674,"close":1675},"2025-06-27",196.17,192.94,195.76,{"symbol":5,"time":1677,"open":1678,"high":950,"low":1679,"close":1680},"2025-06-26",191.98,191.28,194.15,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-06-25",195,195.75,190.34,190.94,{"symbol":5,"time":1688,"open":1689,"high":1689,"low":1690,"close":1691},"2025-06-24",198.02,195.38,196.05,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":955,"close":937},"2025-06-23",196.06,198.43,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1701},"2025-06-20",196.07,198.41,195.2,195.33,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1707},"2025-06-18",195.45,196.73,191,195.67,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":996,"close":1397},"2025-06-17",198.74,199.37,{"symbol":5,"time":1713,"open":914,"high":1714,"low":1715,"close":1716},"2025-06-16",201.85,199.15,199.61,{"symbol":5,"time":1718,"open":1422,"high":1719,"low":1720,"close":1721},"2025-06-13",201.67,198.44,198.92,{"symbol":5,"time":1723,"open":1673,"high":1724,"low":1725,"close":1726},"2025-06-12",200.49,195.64,200.32,{"symbol":5,"time":1728,"open":1590,"high":1729,"low":1730,"close":1731},"2025-06-11",197.12,193.51,196.18,{"symbol":5,"time":1733,"open":931,"high":990,"low":986,"close":1734},"2025-06-10",196.4,{"symbol":5,"time":1736,"open":1737,"high":1544,"low":1738,"close":1739},"2025-06-09",206.1,197.2,200.77,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1027,"close":1744},"2025-06-06",208.05,209.19,208.06,{"symbol":5,"time":1746,"open":1747,"high":1747,"low":1748,"close":1749},"2025-06-05",207.54,204.89,206.65,{"symbol":5,"time":1751,"open":759,"high":1752,"low":833,"close":1753},"2025-06-04",212.45,206.79,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":478,"close":556},"2025-06-03",211.89,213.18,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1763},"2025-06-02",208.43,212.67,206.92,212.64,{"symbol":5,"time":1765,"open":1766,"high":1128,"low":1067,"close":1134},"2025-05-30",206.15,{"symbol":5,"time":1768,"open":695,"high":1753,"low":1769,"close":1530},"2025-05-29",204,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1071},"2025-05-28",206.54,207.87,204.69,{"symbol":5,"time":1776,"open":1777,"high":470,"low":1778,"close":1379},"2025-05-27",204.74,203.05,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-05-23",202.52,204.09,201.42,203.24,{"symbol":5,"time":1786,"open":1787,"high":1787,"low":1788,"close":1781},"2025-05-22",205.45,200.5,{"symbol":5,"time":1790,"open":685,"high":765,"low":1791,"close":1792},"2025-05-21",204.47,205.31,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":774},"2025-05-20",209.03,210.23,207.95,{"symbol":5,"time":1799,"open":1800,"high":1358,"low":692,"close":1047},"2025-05-19",209.27,{"symbol":5,"time":1802,"open":1451,"high":1803,"low":1804,"close":1805},"2025-05-16",209.14,204.68,209.06,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-05-15",201.59,205.6,200.85,205.27,{"symbol":5,"time":1813,"open":1814,"high":1814,"low":1597,"close":1815},"2025-05-14",203,200.59,{"symbol":5,"time":1817,"open":1818,"high":1471,"low":1819,"close":1820},"2025-05-13",202.79,201.3,202.56,{"symbol":5,"time":1822,"open":1823,"high":845,"low":1824,"close":1825},"2025-05-12",203.5,199.35,202.49,{"symbol":5,"time":1827,"open":853,"high":1102,"low":1828,"close":1829},"2025-05-09",202.11,202.64,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":853},"2025-05-08",203.56,206.11,202.55,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1488,"close":751},"2025-05-07",202.75,204.56,{"symbol":5,"time":1840,"open":1841,"high":1097,"low":1842,"close":1843},"2025-05-06",200,199.62,202.06,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1421},"2025-05-05",198.67,201.49,197.16,{"symbol":5,"time":1850,"open":1851,"high":921,"low":1852,"close":1853},"2025-05-02",198.13,196.41,199.3,{"symbol":5,"time":1855,"open":1660,"high":1856,"low":1857,"close":1858},"2025-05-01",198.38,192.52,197.24,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1863,"close":933},"2025-04-30",197.73,198.61,194.53,{"symbol":5,"time":1865,"open":1866,"high":1824,"low":1867,"close":1868},"2025-04-29",194.74,194.73,198.79,{"symbol":5,"time":1870,"open":969,"high":1871,"low":1632,"close":1872},"2025-04-28",195.63,195.41,{"symbol":5,"time":1874,"open":1866,"high":1875,"low":1876,"close":1606},"2025-04-25",194.86,190.63,{"symbol":5,"time":1878,"open":1572,"high":1879,"low":1632,"close":1875},"2025-04-24",195.89,{"symbol":5,"time":1881,"open":1882,"high":1852,"low":1883,"close":1867},"2025-04-23",194.7,192.85,{"symbol":5,"time":1885,"open":1886,"high":1222,"low":1887,"close":1572},"2025-04-22",190.42,188.95,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-04-21",192.06,192.99,184.62,186.95,{"symbol":5,"time":1895,"open":1896,"high":949,"low":1897,"close":1898},"2025-04-17",195.8,193.16,194.66,{"symbol":5,"time":1900,"open":1901,"high":1664,"low":1602,"close":1902},"2025-04-16",196.08,194.24,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":954,"close":1652},"2025-04-15",196.21,197.92,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":1911,"close":1912},"2025-04-14",194.22,197.44,193.37,195.5,{"symbol":5,"time":1914,"open":1915,"high":1911,"low":1916,"close":1917},"2025-04-11",189.42,187.03,192.55,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2025-04-10",191.81,193.99,186.63,190.79,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1926,"close":938},"2025-04-09",180,194.23,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1933},"2025-04-08",186.81,189.59,180.81,183.47,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1939},"2025-04-07",183.2,187.39,176,180.53,{"symbol":5,"time":1941,"open":919,"high":1942,"low":1943,"close":1944},"2025-04-04",203.65,186.23,186.57,{"symbol":5,"time":1946,"open":1427,"high":907,"low":1947,"close":1948},"2025-04-03",202.28,205.32,{"symbol":5,"time":1950,"open":1074,"high":755,"low":1951,"close":1952},"2025-04-02",203.77,205.43,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1957,"close":788},"2025-04-01",207.79,210.18,206.36,{"symbol":5,"time":1959,"open":1394,"high":1450,"low":1960,"close":785},"2025-03-31",205.09,{"symbol":5,"time":1962,"open":1545,"high":1545,"low":1963,"close":1964},"2025-03-28",204.8,206.45,{"symbol":5,"time":1966,"open":1967,"high":1967,"low":788,"close":1968},"2025-03-27",210.62,209.29,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":679},"2025-03-26",209.32,211.23,208.03,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1833,"close":774},"2025-03-25",207.85,209.35,{"symbol":5,"time":1979,"open":889,"high":1009,"low":1980,"close":1981},"2025-03-24",205.73,207.3,{"symbol":5,"time":1983,"open":1450,"high":1984,"low":1985,"close":1112},"2025-03-21",210.92,205.51,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1988,"close":1956},"2025-03-20",207.14,212.91,{"symbol":5,"time":1991,"open":1457,"high":859,"low":1992,"close":1197},"2025-03-19",202.8,{"symbol":5,"time":1994,"open":737,"high":1047,"low":1065,"close":1995},"2025-03-18",205.34,{"symbol":5,"time":1997,"open":1512,"high":1998,"low":1999,"close":995},"2025-03-17",211.15,205.71,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":768},"2025-03-14",202.65,207.86,201.25,{"symbol":5,"time":2006,"open":1210,"high":2007,"low":1210,"close":1214},"2025-03-13",202.25,{"symbol":5,"time":2009,"open":2010,"high":1783,"low":2011,"close":2012},"2025-03-12",201.21,192.83,198.25,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2017,"close":2018},"2025-03-11",198.49,203.6,194.16,201.58,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":2023,"close":1710},"2025-03-10",198.63,203.53,197.32,{"symbol":5,"time":2025,"open":2026,"high":1783,"low":2027,"close":2028},"2025-03-07",197.3,195.78,200.73,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":1597},"2025-03-06",198.15,198.54,195.54,{"symbol":5,"time":2035,"open":2036,"high":1847,"low":2037,"close":2038},"2025-03-05",200.95,196.93,199.56,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-03-04",202.26,202.5,198.42,199.03,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2047,"close":1843},"2025-03-03",199.53,203.3,{"symbol":5,"time":2050,"open":2051,"high":892,"low":1707,"close":1715},"2025-02-28",196.94,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-02-27",190.47,195.18,189.39,195.06,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-02-26",190.11,190.95,187.55,188.43,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-02-25",190.25,191.42,188.92,190.48,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2025-02-24",186.64,190.3,186.49,188.75,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2025-02-21",188.93,189.75,185.4,185.66,{"symbol":5,"time":2083,"open":1253,"high":2084,"low":2085,"close":2086},"2025-02-20",190.49,185.6,189.18,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2025-02-19",188.7,191.79,187.98,191.6,{"symbol":5,"time":2094,"open":2095,"high":1259,"low":2096,"close":1887},"2025-02-18",188.24,187.73,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2102},"2025-02-14",192.11,192.69,185.8,187.63,{"symbol":5,"time":2104,"open":1253,"high":2105,"low":2106,"close":2107},"2025-02-13",193.08,188.21,192.77,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2025-02-12",188.09,189.46,186.03,189.33,{"symbol":5,"time":2115,"open":2116,"high":1246,"low":2117,"close":2118},"2025-02-11",186.9,184.74,189.43,{"symbol":5,"time":2120,"open":2121,"high":1258,"low":2122,"close":2123},"2025-02-10",189.73,185.53,186.58,{"symbol":5,"time":2125,"open":1577,"high":2126,"low":2127,"close":2128},"2025-02-07",192.76,188.03,190.24,{"symbol":5,"time":2130,"open":1683,"high":2131,"low":2132,"close":1247},"2025-02-06",199.04,189.91,{"symbol":5,"time":2134,"open":1633,"high":1633,"low":2135,"close":1245},"2025-02-05",190.92,{"symbol":5,"time":2137,"open":2138,"high":2139,"low":2069,"close":2140},"2025-02-04",191.18,193.48,190.87,{"symbol":5,"time":2142,"open":2143,"high":2107,"low":2144,"close":1678},"2025-02-03",190.88,187.49,{"symbol":5,"time":2146,"open":936,"high":2147,"low":980,"close":2148},"2025-01-31",194.58,192.33,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2090,"close":1630},"2025-01-30",192.82,194.41,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":2157,"close":2158},"2025-01-29",189.97,192.95,189.81,190.81,{"symbol":5,"time":2160,"open":2161,"high":1602,"low":2162,"close":2163},"2025-01-28",192.08,190.23,190.96,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":1270},"2025-01-27",187.32,193.27,187.21,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2025-01-24",184.55,186.5,183.9,186.07,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2025-01-23",185.25,188.02,184.21,184.66,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2177},"2025-01-22",191.02,191.89,184.9,{"symbol":5,"time":2187,"open":2162,"high":2188,"low":2189,"close":2079},"2025-01-21",193.32,189.51,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":2195},"2025-01-17",191.31,192.89,188.63,188.9,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2200,"close":2201},"2025-01-16",188.41,191.96,187.78,191.1,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":1893,"close":2127},"2025-01-15",189,190.16,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":1930},"2025-01-14",183.29,187.07,181.94,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2025-01-13",178.4,184.35,178.13,182.54,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2222},"2025-01-10",188.62,190.75,176.46,180.99,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":979},"2025-01-08",188.72,191.84,185.02,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2025-01-07",186.09,187.6,184.19,186.04,{"symbol":5,"time":2235,"open":2236,"high":1917,"low":2237,"close":2238},"2025-01-06",191.62,185.35,185.91,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-01-03",192.72,193.5,190.84,191.45,{"symbol":5,"time":2246,"open":1291,"high":2247,"low":1886,"close":2248},"2025-01-02",193.76,191.95,{"symbol":5,"time":2250,"open":2251,"high":1646,"low":979,"close":2252},"2024-12-31",192.53,192.79,{"symbol":5,"time":2254,"open":1883,"high":2255,"low":2256,"close":1917},"2024-12-30",193.13,189.76,{"symbol":5,"time":2258,"open":2017,"high":2259,"low":960,"close":1262},"2024-12-27",195.79,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":1617},"2024-12-26",195.46,195.92,194.52,{"symbol":5,"time":2266,"open":1267,"high":2267,"low":1602,"close":2268},"2024-12-24",195.82,195.52,{"symbol":5,"time":2270,"open":1917,"high":1584,"low":2271,"close":2272},"2024-12-23",191.7,193.63,{"symbol":5,"time":2274,"open":2063,"high":2275,"low":2276,"close":2277},"2024-12-20",194.92,187.41,193.56,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2024-12-19",189.66,192.13,188.38,189.79,{"symbol":5,"time":2285,"open":2286,"high":1285,"low":2287,"close":2288},"2024-12-18",192.49,189.09,189.25,{"symbol":5,"time":2290,"open":2017,"high":2291,"low":956,"close":1646},"2024-12-17",194.51,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":1304,"close":1295},"2024-12-16",197.01,198.6,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2272,"close":2300},"2024-12-13",193.82,197.69,196.26,{"symbol":5,"time":2302,"open":2264,"high":2303,"low":2304,"close":1645},"2024-12-12",195.13,191.94,{"symbol":5,"time":2306,"open":1620,"high":1698,"low":2307,"close":2308},"2024-12-11",191.14,193.3,{"symbol":5,"time":2310,"open":2311,"high":2312,"low":2313,"close":2057},"2024-12-10",199.45,199.69,194.8,{"symbol":5,"time":2315,"open":718,"high":2316,"low":2317,"close":2131},"2024-12-09",204.42,198.9,{"symbol":5,"time":2319,"open":1102,"high":1748,"low":2320,"close":2321},"2024-12-06",201.54,203.64,{"symbol":5,"time":2323,"open":1486,"high":2324,"low":2325,"close":1388},"2024-12-05",206.89,204.11,{"symbol":5,"time":2327,"open":1483,"high":1535,"low":1461,"close":2328},"2024-12-04",204.95,{"symbol":5,"time":2330,"open":2331,"high":1985,"low":1097,"close":2332},"2024-12-03",205.28,203.4,{"symbol":5,"time":2334,"open":765,"high":2335,"low":1471,"close":2336},"2024-12-02",208.31,204.39,{"symbol":5,"time":2338,"open":1087,"high":2339,"low":698,"close":1048},"2024-11-29",208.72,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":1055},"2024-11-27",207.75,209.88,206.63,{"symbol":5,"time":2346,"open":756,"high":1328,"low":2347,"close":1773},"2024-11-26",202.39,{"symbol":5,"time":2349,"open":2350,"high":2351,"low":1436,"close":2352},"2024-11-25",202.84,205.18,202.03,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":466,"close":2357},"2024-11-22",202.85,205.35,203.8,{"symbol":5,"time":2359,"open":2360,"high":2361,"low":2362,"close":2363},"2024-11-21",199.64,203.54,197.88,203.48,{"symbol":5,"time":2365,"open":1595,"high":2021,"low":2366,"close":2367},"2024-11-20",196.14,197.29,{"symbol":5,"time":2369,"open":2370,"high":914,"low":2371,"close":2372},"2024-11-19",198.89,196.35,196.6,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":1098},"2024-11-18",196.62,200.07,196.38,{"symbol":5,"time":2379,"open":951,"high":2043,"low":951,"close":2380},"2024-11-15",196.88,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":1279,"close":2027},"2024-11-14",196.72,197.91,{"symbol":5,"time":2386,"open":1441,"high":2387,"low":2388,"close":2026},"2024-11-13",199.75,196.99,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":1290,"close":2393},"2024-11-12",197.63,199.22,198.1,{"symbol":5,"time":2395,"open":2396,"high":878,"low":989,"close":2397},"2024-11-11",197.99,197.52,{"symbol":5,"time":2399,"open":1730,"high":2400,"low":2401,"close":2402},"2024-11-08",198.56,191.75,196.9,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":2407,"close":2408},"2024-11-07",189.6,191.2,186.86,190.55,{"symbol":5,"time":2410,"open":2411,"high":2411,"low":2412,"close":2413},"2024-11-06",195.19,186.94,188.79,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2024-11-05",182.53,185.49,181.24,185.06,{"symbol":5,"time":2421,"open":2422,"high":2422,"low":2423,"close":2424},"2024-11-04",185.18,182.01,182.37,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2024-11-01",186.15,187.53,183.75,184.15,{"symbol":5,"time":2432,"open":1683,"high":2433,"low":2434,"close":2435},"2024-10-31",195.1,185.62,186.52,{"symbol":5,"time":2437,"open":1937,"high":2256,"low":1937,"close":2438},"2024-10-30",189.44,{"symbol":5,"time":2440,"open":2441,"high":2442,"low":2443,"close":1944},"2024-10-29",189.14,189.63,186.46,{"symbol":5,"time":2445,"open":2204,"high":2446,"low":2447,"close":2448},"2024-10-28",189.94,188.25,189.21,{"symbol":5,"time":2450,"open":1577,"high":2451,"low":2452,"close":2453},"2024-10-25",193.12,187.94,188.12,{"symbol":5,"time":2455,"open":2456,"high":1275,"low":2092,"close":1577},"2024-10-24",193.41,{"symbol":5,"time":2458,"open":2459,"high":1262,"low":1566,"close":2460},"2024-10-23",192.01,192.78,{"symbol":5,"time":2462,"open":2463,"high":2255,"low":2464,"close":2460},"2024-10-22",191.69,190.32,{"symbol":5,"time":2466,"open":2467,"high":963,"low":2468,"close":2469},"2024-10-21",194.95,192.42,192.64,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2474,"close":2475},"2024-10-18",194.82,195.72,193.52,195.37,{"symbol":5,"time":2477,"open":2478,"high":1868,"low":2479,"close":2480},"2024-10-17",197.5,193.59,195.51,{"symbol":5,"time":2482,"open":1226,"high":1298,"low":1226,"close":2483},"2024-10-16",195.65,{"symbol":5,"time":2485,"open":1678,"high":1298,"low":2486,"close":1245},"2024-10-15",190.98,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":2491,"close":2492},"2024-10-14",188.31,191.19,186.97,190.53,{"symbol":5,"time":2494,"open":2231,"high":2495,"low":2496,"close":2497},"2024-10-11",188.68,186.36,188.28,{"symbol":5,"time":2499,"open":2500,"high":2500,"low":2501,"close":2502},"2024-10-10",191.76,185.1,185.79,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2024-10-09",182.04,185.67,181.03,184.91,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2513,"close":2514},"2024-10-08",182.24,183.91,181.64,182.87,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2520},"2024-10-07",189.95,190.07,179.05,181.25,{"symbol":5,"time":2522,"open":2523,"high":1923,"low":2524,"close":2525},"2024-10-04",187.38,187.16,190.57,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2530,"close":2531},"2024-10-03",190.33,190.51,187.06,187.84,{"symbol":5,"time":2533,"open":2534,"high":2140,"low":2535,"close":2536},"2024-10-02",189.57,189.38,190.22,{"symbol":5,"time":2538,"open":2539,"high":968,"low":2540,"close":2541},"2024-10-01",189.22,188,189.88,{"symbol":5,"time":2543,"open":2204,"high":2541,"low":2544,"close":2545},"2024-09-30",186,189.65,{"symbol":5,"time":2547,"open":2540,"high":2548,"low":2540,"close":2549},"2024-09-27",189.52,188.36,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2540,"close":2554},"2024-09-26",189.16,190.93,188.69,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":1253},"2024-09-25",192.58,192.97,189.7,{"symbol":5,"time":2561,"open":938,"high":938,"low":2562,"close":2563},"2024-09-24",190.54,191.82,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":1566,"close":2193},"2024-09-23",191.64,193.97,{"symbol":5,"time":2569,"open":2201,"high":1270,"low":2570,"close":1706},"2024-09-20",190.14,{"symbol":5,"time":2572,"open":972,"high":1627,"low":2573,"close":2574},"2024-09-19",187.3,190.68,{"symbol":5,"time":2576,"open":2128,"high":968,"low":2118,"close":2577},"2024-09-18",191.01,{"symbol":5,"time":2579,"open":1251,"high":2138,"low":2580,"close":2581},"2024-09-17",187.42,190.26,{"symbol":5,"time":2583,"open":2405,"high":2584,"low":2585,"close":2586},"2024-09-16",191.3,188.5,190.56,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2591,"close":2592},"2024-09-13",187.5,188.64,186.62,188.3,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":2598},"2024-09-12",183.76,186.39,182.97,186.1,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":2603,"close":2604},"2024-09-11",184.46,184.99,181.09,184.39,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":2609,"close":2610},"2024-09-10",187.69,188.17,184.33,184.87,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2417,"close":2615},"2024-09-09",186.42,189.05,187.2,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2214,"close":2620},"2024-09-06",187.64,188.44,185.36,{"symbol":5,"time":2622,"open":2623,"high":2623,"low":2624,"close":2625},"2024-09-05",190.17,183.83,185.76,{"symbol":5,"time":2627,"open":2628,"high":2220,"low":2608,"close":2629},"2024-09-04",190.71,189.87,{"symbol":5,"time":2631,"open":1253,"high":2632,"low":2633,"close":2634},"2024-09-03",191.33,188.87,189.2,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":2640},"2024-08-30",187.46,189.26,186.82,188.94,{"symbol":5,"time":2642,"open":2643,"high":2644,"low":2645,"close":2646},"2024-08-29",186.8,188.8,185.52,188.35,{"symbol":5,"time":2648,"open":2649,"high":2231,"low":2117,"close":2530},"2024-08-28",185.28,{"symbol":5,"time":2651,"open":2652,"high":2645,"low":2653,"close":2654},"2024-08-27",183.6,183.01,185.14,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2659,"close":2660},"2024-08-26",180.45,184.01,180.15,183.09,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":2665,"close":2666},"2024-08-23",181.85,181.88,179.01,180.51,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2671,"close":2672},"2024-08-22",179.41,181.3,178.35,181.23,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2678},"2024-08-21",181.56,182.27,178.34,178.84,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-08-20",180.74,181.15,179.4,180.41,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2687,"close":2689},"2024-08-19",179.04,180.84,180.62,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":2695},"2024-08-16",178.54,180.18,176.9,179.64,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2700,"close":2701},"2024-08-15",182.88,184.31,177.6,178.11,{"symbol":5,"time":2703,"open":1938,"high":2704,"low":2705,"close":2706},"2024-08-14",181.34,175.76,180.95,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-08-13",171.58,173.43,169.95,171.96,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2717,"close":2718},"2024-08-12",172.84,173.03,170.54,171.36,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2024-08-09",170.67,171.67,170.14,171.03,{"symbol":5,"time":2726,"open":2727,"high":2709,"low":2728,"close":2729},"2024-08-08",169.94,169.2,170.52,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2734,"close":2721},"2024-08-07",170.47,174.75,170.15,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2739,"close":2740},"2024-08-06",169.28,172.22,169.21,169.79,{"symbol":5,"time":2742,"open":2743,"high":2743,"low":2744,"close":2745},"2024-08-05",176.85,168.36,169.02,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":2751},"2024-08-02",176.52,179.96,173.89,176.82,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":2756,"close":2757},"2024-08-01",174.5,180.87,173,177.38,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-07-31",172.96,173.61,171,171.12,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2766,"close":2768},"2024-07-30",169.99,173.91,173.59,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2024-07-29",169.48,171.28,168.29,169.23,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2777,"close":2779},"2024-07-26",166.46,171.18,169.17,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":2785},"2024-07-25",172.89,176.22,162.27,165.4,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2024-07-24",174.62,176.44,172.25,172.34,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2797},"2024-07-23",174.51,175.89,173.39,173.6,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2802,"close":2803},"2024-07-22",175.5,175.71,174.01,174.83,{"symbol":5,"time":2805,"open":2806,"high":2806,"low":2807,"close":2808},"2024-07-19",177.54,174.03,174.38,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2814},"2024-07-18",173.5,179.93,173.07,176.69,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2817,"close":2819},"2024-07-17",168.64,171.04,170.7,{"symbol":5,"time":2821,"open":2822,"high":2774,"low":2823,"close":2824},"2024-07-16",168.07,166.88,167.81,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2829,"close":2830},"2024-07-15",164.25,167.22,164.05,166.91,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2835,"close":2836},"2024-07-12",162.5,164.26,161.82,163.69,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2841,"close":2842},"2024-07-11",159.44,162.16,158.04,162.04,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2847,"close":2848},"2024-07-10",159.29,160.43,158.18,159.97,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":2853,"close":2854},"2024-07-09",159.18,160.9,158.54,158.72,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2859,"close":2860},"2024-07-08",158.88,160.59,158.39,159.54,{"symbol":5,"time":2862,"open":2863,"high":2863,"low":2864,"close":2865},"2024-07-05",159.19,157.5,158.43,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2870,"close":2839},"2024-07-03",159.9,160.74,158.77,{"symbol":5,"time":2872,"open":2845,"high":2873,"low":2874,"close":2875},"2024-07-02",160.22,158.27,160.18,{"symbol":5,"time":2877,"open":2878,"high":2879,"low":2880,"close":2881},"2024-07-01",161.34,161.74,159.6,160.54,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2887},"2024-06-28",160.25,160.96,158.57,159.66,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2892,"close":2893},"2024-06-27",158.71,160.15,157.89,160.01,{"symbol":5,"time":2895,"open":2896,"high":2896,"low":2897,"close":2898},"2024-06-26",160.91,157.48,158.36,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2903,"close":2878},"2024-06-25",162.9,163.04,160.45,{"symbol":5,"time":2905,"open":2906,"high":2907,"low":2908,"close":2909},"2024-06-24",160.67,164.1,160.55,162.41,{"symbol":5,"time":2911,"open":2912,"high":2912,"low":2913,"close":2914},"2024-06-21",161.05,158.68,160.51,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":2919,"close":2920},"2024-06-20",164.17,164.55,160.28,162.59,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2925,"close":2926},"2024-06-18",157.28,161.84,156.87,160.06,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2931,"close":2932},"2024-06-17",157.53,158.75,156.66,158.74,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2937,"close":2938},"2024-06-14",158.45,159.28,156.76,157.07,{"symbol":5,"time":2940,"open":2941,"high":2896,"low":2865,"close":2942},"2024-06-13",160.6,160.83,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2947,"close":2948},"2024-06-12",161,163.3,159.84,160.63,{"symbol":5,"time":2950,"open":2951,"high":2951,"low":2952,"close":2953},"2024-06-11",163.54,161.19,161.6,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2958,"close":2959},"2024-06-10",165.01,165.07,162.95,163.81,{"symbol":5,"time":2961,"open":2962,"high":2963,"low":2964,"close":2965},"2024-06-07",163.99,166.34,163.14,165.06,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2970,"close":2971},"2024-06-06",163.53,164.53,161.94,163.12,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2946},"2024-06-05",163.51,164.41,160.84,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2981,"close":2982},"2024-06-04",163.17,164.6,162.23,163.42,{"symbol":5,"time":2984,"open":2823,"high":2985,"low":2986,"close":2987},"2024-06-03",167.71,162.72,164.12,{"symbol":5,"time":2989,"open":2990,"high":2991,"low":2992,"close":2993},"2024-05-31",164.57,167.77,164.29,167.52,{"symbol":5,"time":2995,"open":2996,"high":2997,"low":2998,"close":2999},"2024-05-30",163.22,165.22,162.55,164.98,{"symbol":5,"time":3001,"open":3002,"high":3003,"low":3004,"close":3005},"2024-05-29",164.31,164.56,162.92,163.5,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":3010,"close":3011},"2024-05-28",164.36,165.24,162.81,164.67,{"symbol":5,"time":3013,"open":3014,"high":2999,"low":3015,"close":3016},"2024-05-24",164.5,164,164.84,{"symbol":5,"time":3018,"open":3019,"high":3020,"low":2974,"close":3015},"2024-05-23",165,165.85,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3025,"close":3026},"2024-05-22",168.15,168.99,165.09,166.17,{"symbol":5,"time":3028,"open":3029,"high":3030,"low":3031,"close":3032},"2024-05-21",168.32,170.05,167.84,168.19,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":3037,"close":3038},"2024-05-20",169.51,169.75,167.56,167.86,{"symbol":5,"time":3040,"open":3041,"high":2819,"low":3042,"close":3035},"2024-05-17",170.55,168.96,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":3048},"2024-05-16",167.65,169.66,167.13,169.08,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3053,"close":3054},"2024-05-15",167.69,169.24,165.1,166.27,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3048},"2024-05-14",170.4,170.86,168.65,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3046,"close":3064},"2024-05-13",172.91,173.76,169.88,{"symbol":5,"time":3066,"open":3067,"high":2716,"low":3068,"close":3069},"2024-05-10",172.2,171.32,172.71,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3074,"close":3075},"2024-05-09",169.78,171.68,169.39,171.46,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":3078,"close":3080},"2024-05-08",168.94,171.16,170.28,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3032},"2024-05-07",170.35,170.74,167.8,{"symbol":5,"time":3087,"open":3088,"high":3058,"low":3089,"close":3090},"2024-05-06",169.52,168.85,170.08,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3009,"close":3095},"2024-05-03",167.96,169.06,168.18,{"symbol":5,"time":3097,"open":1938,"high":3098,"low":2773,"close":3099},"2024-05-02",177.37,169.18,{"symbol":5,"time":3101,"open":3102,"high":3103,"low":3102,"close":3104},"2024-05-01",170.06,173.79,171.56,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3109,"close":3102},"2024-04-30",169.74,170.68,168.54,{"symbol":5,"time":3111,"open":3112,"high":3113,"low":3114,"close":3115},"2024-04-29",170.61,170.78,169.05,169.58,{"symbol":5,"time":3117,"open":3118,"high":3119,"low":3120,"close":3121},"2024-04-26",170.75,170.92,168.03,170.07,{"symbol":5,"time":3123,"open":3124,"high":3125,"low":3126,"close":2791},"2024-04-25",172.3,173.08,171.29,{"symbol":5,"time":3128,"open":3129,"high":3129,"low":3068,"close":3130},"2024-04-24",174.85,172.27,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3135,"close":3136},"2024-04-23",176.15,176.93,174.67,175.28,{"symbol":5,"time":3138,"open":3139,"high":3140,"low":3141,"close":3142},"2024-04-22",173.16,176.12,172.41,175.41,{"symbol":5,"time":3144,"open":3145,"high":3146,"low":3147,"close":2760},"2024-04-19",170.01,173.85,169.77,{"symbol":5,"time":3149,"open":3053,"high":3150,"low":3151,"close":3152},"2024-04-18",169.53,164.68,169.11,{"symbol":5,"time":3154,"open":2784,"high":3155,"low":3156,"close":3004},"2024-04-17",164.01,161.06,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":3162},"2024-04-16",166.41,166.72,164.08,164.21,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3167,"close":3168},"2024-04-15",168.78,168.86,165.47,165.76,{"symbol":5,"time":3170,"open":3171,"high":3024,"low":3172,"close":3173},"2024-04-12",166,165.87,166.81,{"symbol":5,"time":3175,"open":3176,"high":3176,"low":3177,"close":3178},"2024-04-11",168.88,165.53,165.61,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3183,"close":3036},"2024-04-10",167.72,170,167.08,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":3189},"2024-04-09",172.44,172.92,166.93,168.33,{"symbol":5,"time":3191,"open":3192,"high":2768,"low":3193,"close":3194},"2024-04-08",173.31,172,172.36,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":3199,"close":3200},"2024-04-05",171.93,173.46,171.25,172.82,{"symbol":5,"time":3202,"open":3203,"high":3204,"low":3205,"close":3206},"2024-04-04",174.05,174.57,170.39,171.23,{"symbol":5,"time":3208,"open":3209,"high":3210,"low":3124,"close":3211},"2024-04-03",172.64,173.8,173.42,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3197,"close":3216},"2024-04-02",173.01,173.77,172.54,{"symbol":5,"time":3218,"open":3125,"high":2811,"low":3126,"close":3219},"2024-04-01",172.57,{"symbol":5,"time":3221,"open":3222,"high":3223,"low":3224,"close":3214},"2024-03-28",172.03,173.47,171.1,{"symbol":5,"time":3226,"open":3227,"high":3228,"low":3229,"close":3230},"2024-03-27",171.08,171.6,168.45,169.84,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3235,"close":3236},"2024-03-26",169.37,171.61,169.13,170.81,{"symbol":5,"time":3238,"open":3239,"high":3046,"low":3240,"close":3241},"2024-03-25",166.52,166.22,168.97,{"symbol":5,"time":3243,"open":3244,"high":3245,"low":2833,"close":3246},"2024-03-22",163,165.57,165.25,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":3251,"close":3252},"2024-03-21",160.11,162.73,159.71,162.17,{"symbol":5,"time":3254,"open":3255,"high":3256,"low":3257,"close":3258},"2024-03-20",162.11,162.86,160.52,161.17,{"symbol":5,"time":3260,"open":2907,"high":3261,"low":3262,"close":3263},"2024-03-19",164.3,161.27,162.36,{"symbol":5,"time":3265,"open":3266,"high":3267,"low":2942,"close":3268},"2024-03-18",161.33,163.33,163.01,{"symbol":5,"time":3270,"open":3271,"high":3272,"low":3273,"close":3274},"2024-03-15",157.86,162.71,157.46,162.2,{"symbol":5,"time":3276,"open":3277,"high":3278,"low":3279,"close":3280},"2024-03-14",159.76,160.56,158.12,159.38,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":2853,"close":3285},"2024-03-13",160.12,160.49,160.08,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3290,"close":2880},"2024-03-12",160,160.7,158.02,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":3295,"close":3296},"2024-03-11",156.57,159.98,156.45,159.94,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":3301,"close":3302},"2024-03-08",156.17,157.43,155.59,156.92,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3307,"close":3308},"2024-03-07",156.98,157.1,155.4,156.64,{"symbol":5,"time":3310,"open":3311,"high":3312,"low":3313,"close":3314},"2024-03-06",156.41,157.21,154.76,157.04,{"symbol":5,"time":3316,"open":3317,"high":3318,"low":3319,"close":3320},"2024-03-05",156.43,157.92,155.99,156.77,{"symbol":5,"time":3322,"open":3323,"high":3295,"low":3324,"close":3325},"2024-03-04",154.32,153.87,156.38,{"symbol":5,"time":3327,"open":3328,"high":3329,"low":3330,"close":3331},"2024-03-01",158.46,158.8,154.62,155.15,{"symbol":5,"time":3333,"open":3334,"high":3334,"low":3335,"close":3336},"2024-02-29",160.89,158.3,159.52,{"symbol":5,"time":3338,"open":3339,"high":2885,"low":3339,"close":2858},"2024-02-28",159.56,{"symbol":5,"time":3341,"open":2839,"high":3342,"low":3343,"close":2860},"2024-02-27",160.17,158.26,{"symbol":5,"time":3345,"open":3346,"high":3347,"low":3348,"close":3349},"2024-02-26",159.43,160.69,158.81,159.8,{"symbol":5,"time":3351,"open":3352,"high":3353,"low":3354,"close":3355},"2024-02-23",160.16,161.2,158.87,159.13,{"symbol":5,"time":3357,"open":3358,"high":3359,"low":3295,"close":3360},"2024-02-22",159.17,160.99,160.19,{"symbol":5,"time":3362,"open":3363,"high":3364,"low":2847,"close":3358},"2024-02-21",160.3,161.11,{"symbol":5,"time":3366,"open":3367,"high":2958,"low":3368,"close":3369},"2024-02-20",161.5,159.63,159.72,{"symbol":5,"time":3371,"open":3372,"high":3373,"low":3367,"close":3374},"2024-02-16",162,164.43,161.78,{"symbol":5,"time":3376,"open":2981,"high":3377,"low":3378,"close":3379},"2024-02-15",162.61,160.14,161.89,{"symbol":5,"time":3381,"open":3358,"high":3382,"low":3383,"close":3384},"2024-02-14",161.76,157.95,161.39,{"symbol":5,"time":3386,"open":2942,"high":2942,"low":3387,"close":3388},"2024-02-13",157.13,158.58,{"symbol":5,"time":3390,"open":3391,"high":3359,"low":3392,"close":3393},"2024-02-12",160.79,158.91,159.32,{"symbol":5,"time":3395,"open":3396,"high":2858,"low":3397,"close":3398},"2024-02-09",160.35,158.53,160.03,{"symbol":5,"time":3400,"open":3244,"high":3401,"low":3402,"close":3403},"2024-02-08",168.05,159.95,161.75,{"symbol":5,"time":3405,"open":3406,"high":3407,"low":3408,"close":3409},"2024-02-07",157.7,159.33,157.54,158.6,{"symbol":5,"time":3411,"open":3295,"high":3412,"low":3413,"close":3414},"2024-02-06",157.85,156.02,157.35,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":3419,"close":3420},"2024-02-05",156.46,157.44,155.69,156.83,{"symbol":5,"time":3422,"open":3423,"high":3424,"low":3425,"close":3426},"2024-02-02",156.99,158.2,156.62,157.37,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":3431,"close":3432},"2024-02-01",154.34,156.53,153.42,156.19,{"symbol":5,"time":3434,"open":3435,"high":3436,"low":3437,"close":3438},"2024-01-31",156.85,157.29,154.99,155.25,{"symbol":5,"time":3440,"open":3441,"high":3435,"low":3442,"close":3443},"2024-01-30",155.96,154.97,156.49,{"symbol":5,"time":3445,"open":2923,"high":3279,"low":3446,"close":3447},"2024-01-29",155.73,156.06,{"symbol":5,"time":3449,"open":2857,"high":3450,"low":2892,"close":3451},"2024-01-26",159.02,158.37,{"symbol":5,"time":3453,"open":2859,"high":3454,"low":3455,"close":3456},"2024-01-25",159.36,156.93,159.06,{"symbol":5,"time":3458,"open":3459,"high":2880,"low":3460,"close":3461},"2024-01-24",155.63,155.57,157.42,{"symbol":5,"time":3463,"open":3464,"high":3465,"low":3466,"close":3467},"2024-01-23",155.39,156.79,153.84,154.11,{"symbol":5,"time":3469,"open":3470,"high":3471,"low":3472,"close":3464},"2024-01-22",155.43,156.32,155.17,{"symbol":5,"time":3474,"open":3475,"high":3476,"low":3477,"close":3478},"2024-01-19",155,156.52,154.13,154.88,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":3483,"close":3484},"2024-01-18",151.78,153.3,150.17,152.92,{"symbol":5,"time":3486,"open":3487,"high":3488,"low":3489,"close":3490},"2024-01-17",151.56,153.88,150.97,152.55,{"symbol":5,"time":3492,"open":3493,"high":3494,"low":3495,"close":3496},"2024-01-16",151.43,152.4,150.44,151.5,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":3501,"close":3502},"2024-01-12",151,151.2,148.86,151.03,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3507,"close":3508},"2024-01-11",149.86,150.6,148.23,150.37,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3513,"close":3514},"2024-01-10",151.05,152,149.91,150.31,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3519,"close":3520},"2024-01-09",150.25,151.36,148.66,150.98,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3525,"close":3526},"2024-01-08",149.94,150.79,148.58,149.38,{"symbol":5,"time":3528,"open":3529,"high":3530,"low":3531,"close":3532},"2024-01-05",149.34,150.22,147.6,149.98,{"symbol":5,"time":3534,"open":3535,"high":3536,"low":3535,"close":3537},"2024-01-04",147.08,151.46,148.5,{"symbol":5,"time":3539,"open":3540,"high":3541,"low":3542,"close":3543},"2024-01-03",144.08,145.45,143.8,145,{"symbol":5,"time":3545,"open":3546,"high":3547,"low":3546,"close":3548},"2024-01-02",140.33,143.91,143.81,{"symbol":5,"time":3550,"open":3551,"high":3552,"low":3553,"close":3554},"2023-12-29",139.83,140.39,139.41,139.98,{"symbol":5,"time":3556,"open":3557,"high":3558,"low":3557,"close":3559},"2023-12-28",138.07,139.87,139.82,{"symbol":5,"time":3561,"open":3562,"high":3563,"low":3564,"close":3565},"2023-12-27",137.6,138.42,137.43,138.39,{"symbol":5,"time":3567,"open":3568,"high":3569,"low":3570,"close":3571},"2023-12-26",137.4,138.69,137.07,138.08,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":3576,"close":3568},"2023-12-22",135.85,137.68,135.29,{"symbol":5,"time":3578,"open":3579,"high":3580,"low":3581,"close":3582},"2023-12-21",135.7,135.92,134.17,135.4,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":3587,"close":3588},"2023-12-20",137.48,137.87,135.55,135.62,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":3575,"close":3593},"2023-12-19",138.75,138.87,138.25,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3598,"close":3591},"2023-12-18",139.1,139.64,137.7,{"symbol":5,"time":3600,"open":3601,"high":3602,"low":3603,"close":3604},"2023-12-15",138.11,141.95,138,139.06,{"symbol":5,"time":3606,"open":3607,"high":3608,"low":3609,"close":3610},"2023-12-14",143.95,144.09,139.02,139.24,{"symbol":5,"time":3612,"open":3613,"high":3614,"low":3615,"close":3616},"2023-12-13",143.74,144.56,143.06,144.35,{"symbol":5,"time":3618,"open":3619,"high":3620,"low":3621,"close":3622},"2023-12-12",143,144.52,142.08,144.36,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":3628},"2023-12-11",140.99,144.99,140,143.07,{"symbol":5,"time":3630,"open":3631,"high":3554,"low":3632,"close":3633},"2023-12-08",139.78,138.56,139.32,{"symbol":5,"time":3635,"open":3636,"high":3637,"low":3638,"close":3609},"2023-12-07",138.82,139.9,138.02,{"symbol":5,"time":3640,"open":3636,"high":3554,"low":3641,"close":3642},"2023-12-06",138.19,138.49,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3585,"close":3647},"2023-12-05",138.7,139.68,138.68,{"symbol":5,"time":3649,"open":3650,"high":3651,"low":3652,"close":3653},"2023-12-04",136.89,139.71,136.57,138.64,{"symbol":5,"time":3655,"open":3656,"high":3603,"low":3657,"close":3575},"2023-12-01",136.94,136.53,{"symbol":5,"time":3659,"open":3660,"high":3661,"low":3660,"close":3586},"2023-11-30",134.97,137.99,{"symbol":5,"time":3663,"open":3664,"high":3665,"low":3666,"close":3667},"2023-11-29",135.46,136.35,134.6,135.49,{"symbol":5,"time":3669,"open":3670,"high":3568,"low":3580,"close":3671},"2023-11-28",137.38,136.43,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":3676,"close":3677},"2023-11-27",136.45,137.82,136.28,137.47,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3682,"close":3683},"2023-11-24",136.2,136.97,135.86,136.61,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":3688,"close":3689},"2023-11-22",135.38,136.62,134.77,136.09,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3695},"2023-11-21",135.01,135.73,134.39,134.96,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2023-11-20",133.21,134.88,132.74,134.64,{"symbol":5,"time":3703,"open":3704,"high":3705,"low":3706,"close":3707},"2023-11-17",135,135.68,133.3,134.19,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3712,"close":3713},"2023-11-16",131.99,135.3,131.65,134.75,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3718,"close":3719},"2023-11-15",131.56,132.84,130.77,131.57,{"symbol":5,"time":3721,"open":3722,"high":3723,"low":3724,"close":3712},"2023-11-14",129.92,132.31,129.18,{"symbol":5,"time":3726,"open":3727,"high":3728,"low":3729,"close":3730},"2023-11-13",130.67,131.12,129.17,129.85,{"symbol":5,"time":3732,"open":3733,"high":3734,"low":3735,"close":3736},"2023-11-10",129.51,130.43,128.33,130.32,{"symbol":5,"time":3738,"open":3739,"high":3730,"low":3740,"close":3741},"2023-11-09",129.46,128.62,128.99,{"symbol":5,"time":3743,"open":3744,"high":3745,"low":3746,"close":3747},"2023-11-08",129.42,129.78,127.93,129.28,{"symbol":5,"time":3749,"open":3750,"high":3751,"low":3752,"close":3753},"2023-11-07",130.52,130.62,128.92,129.66,{"symbol":5,"time":3755,"open":3756,"high":3757,"low":3758,"close":3750},"2023-11-06",131.8,132.3,129.47,{"symbol":5,"time":3760,"open":3761,"high":3762,"low":3763,"close":3764},"2023-11-03",132.17,133.32,131.42,131.73,{"symbol":5,"time":3766,"open":3767,"high":3661,"low":3768,"close":3769},"2023-11-02",135.24,129.48,131.36,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3774,"close":3775},"2023-11-01",129,130.48,127.59,129.75,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3778,"close":3780},"2023-10-31",125.63,128.64,128.13,{"symbol":5,"time":3782,"open":3783,"high":3784,"low":3785,"close":3786},"2023-10-30",124.05,125.57,123.42,125.47,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3791,"close":3792},"2023-10-27",124.62,124.81,122.53,123.3,{"symbol":5,"time":3794,"open":3795,"high":3796,"low":3797,"close":3798},"2023-10-26",125.59,126.56,124.88,125.62,{"symbol":5,"time":3800,"open":3801,"high":3802,"low":3803,"close":3804},"2023-10-25",124.99,126.95,124.52,125.19,{"symbol":5,"time":3806,"open":3807,"high":3803,"low":3808,"close":3809},"2023-10-24",123.43,122.47,124.29,{"symbol":5,"time":3811,"open":3791,"high":3792,"low":3812,"close":3813},"2023-10-23",121.7,121.83,{"symbol":5,"time":3815,"open":3816,"high":3817,"low":3818,"close":3819},"2023-10-20",125.06,125.78,123.15,123.19,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3824,"close":3825},"2023-10-19",126.91,129.1,124.44,124.74,{"symbol":5,"time":3827,"open":3780,"high":3752,"low":3828,"close":3829},"2023-10-18",126.99,127.41,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":3834,"close":3835},"2023-10-17",125.15,129.25,125.14,127.92,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":3841},"2023-10-16",121,127.87,119.61,124.92,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3844,"close":3846},"2023-10-13",115.64,120.89,120.32,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3851,"close":3852},"2023-10-12",115.28,115.29,113.04,113.98,{"symbol":5,"time":3854,"open":3855,"high":3856,"low":3857,"close":3858},"2023-10-11",114.76,115.65,114.02,114.77,{"symbol":5,"time":3860,"open":3861,"high":3862,"low":3863,"close":3864},"2023-10-10",114.44,115.46,113.94,114.72,{"symbol":5,"time":3866,"open":3867,"high":3868,"low":3869,"close":3870},"2023-10-09",112.75,114.4,112.42,114.17,{"symbol":5,"time":3872,"open":3873,"high":3874,"low":3875,"close":3876},"2023-10-06",112.18,113.97,111.84,113.15,{"symbol":5,"time":3878,"open":3879,"high":3880,"low":3881,"close":3882},"2023-10-05",111.42,112.83,110.74,112.37,{"symbol":5,"time":3884,"open":3885,"high":3886,"low":3887,"close":3888},"2023-10-04",110.12,111.63,109.01,111.45,{"symbol":5,"time":3890,"open":3891,"high":3892,"low":3893,"close":3894},"2023-10-03",110.29,111.28,109.33,109.91,{"symbol":5,"time":3896,"open":3897,"high":3898,"low":3899,"close":3900},"2023-10-02",110.93,111.48,110.03,110.91,{"symbol":5,"time":3902,"open":3903,"high":3904,"low":3905,"close":3906},"2023-09-29",112.41,112.69,111.25,111.41,{"symbol":5,"time":3908,"open":3909,"high":3910,"low":3911,"close":3912},"2023-09-28",113.16,113.62,112.34,112.49,{"symbol":5,"time":3914,"open":3867,"high":3915,"low":3879,"close":3916},"2023-09-27",113.45,113.02,{"symbol":5,"time":3918,"open":3919,"high":3920,"low":3921,"close":3922},"2023-09-26",114.83,115.36,112.73,113.27,{"symbol":5,"time":3924,"open":3925,"high":3926,"low":3927,"close":3928},"2023-09-25",113.71,116.12,113.03,115.24,{"symbol":5,"time":3930,"open":3868,"high":3931,"low":3932,"close":3933},"2023-09-22",114.87,113.52,114.09,{"symbol":5,"time":3935,"open":3936,"high":3937,"low":3938,"close":3939},"2023-09-21",114.07,115.06,112.51,113.85,[3941,3947,3952,3957,3962,3967,3972,3977,3982,3987,3992,3997,4002,4007,4011,4016,4021,4026,4031,4036,4041,4044,4049,4053,4058,4063,4068,4073,4078,4083,4088,4093,4098,4103,4108,4113,4118,4123,4128,4133,4138,4143,4148,4153,4158,4163,4168,4173,4178,4183,4188,4193,4198,4203,4207,4212,4216,4221,4226,4230,4234,4239,4244,4249,4254,4259,4264,4269,4274,4279,4284,4289,4293,4298,4303,4307,4312,4317,4321,4326,4331,4336,4341,4346,4351,4356,4360,4365,4370,4375,4379,4383,4388,4393,4397,4402,4407,4412,4417,4422,4427,4432,4437,4442,4447,4452,4457,4461,4466,4471,4476,4481,4486,4491,4496,4501,4506,4511,4516,4521,4526,4531,4536,4541,4546,4551,4556,4561,4566,4571,4576,4581,4586,4591,4596,4601,4606,4611,4616,4621,4626,4631,4636,4641,4646,4651,4656,4661,4666,4671,4676,4680,4685,4690,4695,4700,4705,4710,4715,4719,4724,4728,4733,4738,4743,4748,4753,4758,4762,4765,4770,4775,4779,4783,4786,4790,4794,4799,4802,4807,4812,4817,4822,4826,4831,4836,4840,4844,4848,4853,4858,4863,4867,4872,4876,4881,4886,4891,4896,4901,4905,4910,4915,4920,4925,4930,4935,4940,4945,4949,4953,4958,4961,4966,4971,4976,4981,4985,4987,4991,4996,5001,5005,5010,5014,5019,5024,5029,5032,5037,5042,5047,5052,5055,5060,5065,5070,5074,5079,5083,5088,5092,5097,5102,5107,5112,5117,5122,5127,5131,5135,5139,5144,5149,5154,5159,5164,5169,5174,5179,5184,5188,5193,5198,5203,5208,5212],{"symbol":3942,"time":26,"open":3943,"high":3944,"low":3945,"close":3946},"SPY",761.31,762,757.97,761.69,{"symbol":3942,"time":31,"open":3948,"high":3949,"low":3950,"close":3951},763.15,763.57,759.96,762.6,{"symbol":3942,"time":37,"open":3953,"high":3954,"low":3955,"close":3956},759.5,761.67,749.6,754.05,{"symbol":3942,"time":43,"open":3958,"high":3959,"low":3960,"close":3961},760.12,760.35,756.15,757.39,{"symbol":3942,"time":48,"open":3963,"high":3964,"low":3965,"close":3966},759,763.52,757.93,760.88,{"symbol":3942,"time":54,"open":3968,"high":3969,"low":3970,"close":3971},764.72,766.38,763.6,764.29,{"symbol":3942,"time":60,"open":3973,"high":3974,"low":3975,"close":3976},758.03,760.11,756.64,757.83,{"symbol":3942,"time":66,"open":3978,"high":3979,"low":3980,"close":3981},764.08,764.47,760.94,762.4,{"symbol":3942,"time":72,"open":3983,"high":3984,"low":3985,"close":3986},769.07,769.7,765.14,765.96,{"symbol":3942,"time":78,"open":3988,"high":3989,"low":3990,"close":3991},772.01,772.87,769,770.19,{"symbol":3942,"time":84,"open":3993,"high":3994,"low":3995,"close":3996},767.9,774.03,767.45,773.17,{"symbol":3942,"time":90,"open":3998,"high":3999,"low":4000,"close":4001},762.45,766.43,761.73,765.16,{"symbol":3942,"time":94,"open":4003,"high":4004,"low":4005,"close":4006},762.01,764.67,759.48,761.78,{"symbol":3942,"time":100,"open":4008,"high":4009,"low":3968,"close":4010},767.33,768,767.05,{"symbol":3942,"time":106,"open":4012,"high":4013,"low":4014,"close":4015},771.76,775.3,768.31,769.35,{"symbol":3942,"time":112,"open":4017,"high":4018,"low":4019,"close":4020},768.5,772.36,767.16,771.1,{"symbol":3942,"time":118,"open":4022,"high":4023,"low":4024,"close":4025},764.73,767.35,763.93,766.08,{"symbol":3942,"time":124,"open":4027,"high":4028,"low":4029,"close":4030},766.16,766.78,763.05,765.91,{"symbol":3942,"time":129,"open":4032,"high":4033,"low":4034,"close":4035},764.78,765.22,762.08,763.47,{"symbol":3942,"time":135,"open":4037,"high":4038,"low":4039,"close":4040},766.05,767.85,764.17,765.72,{"symbol":3942,"time":141,"open":3986,"high":4042,"low":4043,"close":3951},768.15,762.04,{"symbol":3942,"time":147,"open":4045,"high":4046,"low":4047,"close":4048},770.36,772.47,768.1,769.06,{"symbol":3942,"time":153,"open":4050,"high":4051,"low":4052,"close":3995},768.7,769.5,766.92,{"symbol":3942,"time":159,"open":4054,"high":4055,"low":4056,"close":4057},776.18,776.78,772.51,772.67,{"symbol":3942,"time":165,"open":4059,"high":4060,"low":4061,"close":4062},778.54,778.8,775.43,776.34,{"symbol":3942,"time":171,"open":4064,"high":4065,"low":4066,"close":4067},774.87,779.37,774.11,777.88,{"symbol":3942,"time":176,"open":4069,"high":4070,"low":4071,"close":4072},774.71,774.9,771.28,772.49,{"symbol":3942,"time":182,"open":4074,"high":4075,"low":4076,"close":4077},774.53,774.61,769.2,770.56,{"symbol":3942,"time":188,"open":4079,"high":4080,"low":4081,"close":4082},772.6,775.05,771.62,773.03,{"symbol":3942,"time":194,"open":4084,"high":4085,"low":4086,"close":4087},771.02,773.92,769.61,773.26,{"symbol":3942,"time":200,"open":4089,"high":4090,"low":4091,"close":4092},770.21,771.82,767.46,768.56,{"symbol":3942,"time":206,"open":4094,"high":4095,"low":4096,"close":4097},775.85,776.85,769.51,769.79,{"symbol":3942,"time":211,"open":4099,"high":4100,"low":4101,"close":4102},760.63,773.41,760.52,771.33,{"symbol":3942,"time":217,"open":4104,"high":4105,"low":4106,"close":4107},749.44,758.58,748.8,757.67,{"symbol":3942,"time":223,"open":4109,"high":4110,"low":4111,"close":4112},744.68,748.9,737.68,747.03,{"symbol":3942,"time":229,"open":4114,"high":4115,"low":4116,"close":4117},736.05,742.45,734.59,741.69,{"symbol":3942,"time":235,"open":4119,"high":4120,"low":4121,"close":4122},739.97,742.68,729.1,729.46,{"symbol":3942,"time":241,"open":4124,"high":4125,"low":4126,"close":4127},739.19,742.79,735.98,740.86,{"symbol":3942,"time":246,"open":4129,"high":4130,"low":4131,"close":4132},744.91,745.53,735.87,739.09,{"symbol":3942,"time":252,"open":4134,"high":4135,"low":4136,"close":4137},738.51,743.72,737.29,738.93,{"symbol":3942,"time":258,"open":4139,"high":4140,"low":4141,"close":4142},739.37,742.56,735.21,738.18,{"symbol":3942,"time":263,"open":4144,"high":4145,"low":4146,"close":4147},746.62,750.02,746.37,747.41,{"symbol":3942,"time":269,"open":4149,"high":4150,"low":4151,"close":4152},746.29,749.04,744.18,748.28,{"symbol":3942,"time":274,"open":4154,"high":4155,"low":4156,"close":4157},747.06,748.73,741.51,742.09,{"symbol":3942,"time":280,"open":4159,"high":4160,"low":4161,"close":4162},742.08,747.29,740.8,743.29,{"symbol":3942,"time":286,"open":4164,"high":4165,"low":4166,"close":4167},752.76,754.57,747.88,750.72,{"symbol":3942,"time":292,"open":4169,"high":4170,"low":4171,"close":4172},754.24,755.58,750.2,754.81,{"symbol":3942,"time":298,"open":4174,"high":4175,"low":4176,"close":4177},750.91,753.34,748.66,751.83,{"symbol":3942,"time":303,"open":4179,"high":4180,"low":4181,"close":4182},752.47,753.91,748,749.17,{"symbol":3942,"time":309,"open":4184,"high":4185,"low":4186,"close":4187},752.05,755.42,748.1,754.95,{"symbol":3942,"time":315,"open":4189,"high":4190,"low":4191,"close":4192},747.35,751.97,745.59,751.71,{"symbol":3942,"time":319,"open":4194,"high":4195,"low":4196,"close":4197},743.16,746.15,739.51,745.4,{"symbol":3942,"time":325,"open":4199,"high":4200,"low":4201,"close":4202},750.22,750.96,745.21,747.71,{"symbol":3942,"time":331,"open":4204,"high":4205,"low":4147,"close":4206},748.74,752.41,751.28,{"symbol":3942,"time":337,"open":4208,"high":4209,"low":4210,"close":4211},747.4,751.31,740.03,744.78,{"symbol":3942,"time":342,"open":4213,"high":4104,"low":4214,"close":4215},745,742.38,745.76,{"symbol":3942,"time":348,"open":4217,"high":4218,"low":4219,"close":4220},741.29,748.02,740.89,746.77,{"symbol":3942,"time":354,"open":4222,"high":4223,"low":4224,"close":4225},736.53,741.56,732.09,741,{"symbol":3942,"time":360,"open":4227,"high":4222,"low":4228,"close":4229},728.95,716.58,728.99,{"symbol":3942,"time":366,"open":4231,"high":4139,"low":4232,"close":4233},738.91,729.6,734.3,{"symbol":3942,"time":372,"open":4235,"high":4236,"low":4237,"close":4238},735.17,739.95,730.84,733.24,{"symbol":3942,"time":378,"open":4240,"high":4241,"low":4242,"close":4243},733.81,739.63,732.3,733.58,{"symbol":3942,"time":384,"open":4245,"high":4246,"low":4247,"close":4248},747.7,750.18,743.13,744.39,{"symbol":3942,"time":390,"open":4250,"high":4251,"low":4252,"close":4253},747.76,748.23,743.86,746.74,{"symbol":3942,"time":396,"open":4255,"high":4256,"low":4257,"close":4258},751.29,752.15,739.22,740.96,{"symbol":3942,"time":401,"open":4260,"high":4261,"low":4262,"close":4263},754.55,755.44,749.88,750.33,{"symbol":3942,"time":406,"open":4265,"high":4266,"low":4267,"close":4268},751.85,756.68,751.76,754.83,{"symbol":3942,"time":412,"open":4270,"high":4271,"low":4272,"close":4273},740.71,744.44,735.03,741.75,{"symbol":3942,"time":417,"open":4275,"high":4276,"low":4277,"close":4278},728.76,740,724.41,737.76,{"symbol":3942,"time":422,"open":4280,"high":4281,"low":4282,"close":4283},733.39,738.38,725.33,725.43,{"symbol":3942,"time":428,"open":4285,"high":4286,"low":4287,"close":4288},743.63,746.9,722.59,737.05,{"symbol":3942,"time":434,"open":4290,"high":4291,"low":4292,"close":4257},743.36,745.34,738.19,{"symbol":3942,"time":440,"open":4294,"high":4295,"low":4296,"close":4297},752.31,752.82,735.53,737.55,{"symbol":3942,"time":446,"open":4299,"high":4300,"low":4301,"close":4302},752.1,758.31,751.47,757.09,{"symbol":3942,"time":452,"open":4304,"high":4305,"low":4306,"close":4169},758.15,758.8,753.57,{"symbol":3942,"time":457,"open":4308,"high":4309,"low":4310,"close":4311},757.03,760.4,756.75,759.57,{"symbol":3942,"time":463,"open":4313,"high":4314,"low":4315,"close":4316},755.36,760.28,754.69,758.54,{"symbol":3942,"time":469,"open":4318,"high":4319,"low":4315,"close":4320},755.9,758.08,756.48,{"symbol":3942,"time":475,"open":4322,"high":4323,"low":4324,"close":4325},750.25,755.15,749.23,754.6,{"symbol":3942,"time":481,"open":4327,"high":4328,"low":4329,"close":4330},750.88,751.38,748.22,750.46,{"symbol":3942,"time":487,"open":4332,"high":4333,"low":4334,"close":4335},750.01,752.13,748.37,750.59,{"symbol":3942,"time":493,"open":4337,"high":4338,"low":4339,"close":4340},746.24,748.94,744.48,745.64,{"symbol":3942,"time":499,"open":4342,"high":4343,"low":4344,"close":4345},738.64,744.87,737.03,742.72,{"symbol":3942,"time":505,"open":4347,"high":4348,"low":4349,"close":4350},735.71,741.87,733.89,741.25,{"symbol":3942,"time":511,"open":4352,"high":4353,"low":4354,"close":4355},734.78,737.65,731.53,733.73,{"symbol":3942,"time":517,"open":4357,"high":4358,"low":4280,"close":4359},739.83,741.42,738.65,{"symbol":3942,"time":523,"open":4361,"high":4362,"low":4363,"close":4364},741.79,743.46,737.96,739.17,{"symbol":3942,"time":529,"open":4366,"high":4367,"low":4368,"close":4369},743.65,749.53,743.56,748.17,{"symbol":3942,"time":535,"open":4371,"high":4372,"low":4373,"close":4374},738.47,743.91,735.47,742.31,{"symbol":3942,"time":541,"open":4376,"high":4377,"low":4378,"close":4142},736.89,738.84,731.83,{"symbol":3942,"time":547,"open":4380,"high":4381,"low":4380,"close":4382},736.45,740.79,739.3,{"symbol":3942,"time":553,"open":4384,"high":4385,"low":4386,"close":4387},734.93,738.08,734.57,737.62,{"symbol":3942,"time":559,"open":4389,"high":4390,"low":4391,"close":4392},735.05,736.13,729.75,731.58,{"symbol":3942,"time":565,"open":4394,"high":4116,"low":4395,"close":4396},728.16,727.82,733.83,{"symbol":3942,"time":571,"open":4398,"high":4399,"low":4400,"close":4401},721.77,725.04,721.49,723.77,{"symbol":3942,"time":577,"open":4403,"high":4404,"low":4405,"close":4406},720.07,722.12,714.99,718.01,{"symbol":3942,"time":583,"open":4408,"high":4409,"low":4410,"close":4411},721.25,724.87,720.47,720.65,{"symbol":3942,"time":589,"open":4413,"high":4414,"low":4415,"close":4416},714.63,719.79,710.45,718.66,{"symbol":3942,"time":595,"open":4418,"high":4419,"low":4420,"close":4421},711,712.2,708.37,711.58,{"symbol":3942,"time":600,"open":4423,"high":4424,"low":4425,"close":4426},711.82,712.88,709.25,711.69,{"symbol":3942,"time":605,"open":4428,"high":4429,"low":4430,"close":4431},713.17,715.63,712.3,715.17,{"symbol":3942,"time":610,"open":4433,"high":4434,"low":4435,"close":4436},710.75,714.47,709.01,713.94,{"symbol":3942,"time":616,"open":4438,"high":4439,"low":4440,"close":4441},709.5,712.36,702.28,708.45,{"symbol":3942,"time":622,"open":4443,"high":4444,"low":4445,"close":4446},709.15,711.45,708.22,711.21,{"symbol":3942,"time":627,"open":4448,"high":4449,"low":4450,"close":4451},710.28,711.28,702.64,704.08,{"symbol":3942,"time":630,"open":4453,"high":4454,"low":4455,"close":4456},708.78,709.91,706.14,708.72,{"symbol":3942,"time":636,"open":4455,"high":4458,"low":4459,"close":4460},712.39,705.76,710.14,{"symbol":3942,"time":642,"open":4462,"high":4463,"low":4464,"close":4465},701.06,702.78,698.53,701.66,{"symbol":3942,"time":646,"open":4467,"high":4468,"low":4469,"close":4470},695.26,700.28,694.2,699.94,{"symbol":3942,"time":652,"open":4472,"high":4473,"low":4474,"close":4475},687.69,694.58,687.66,694.46,{"symbol":3942,"time":658,"open":4477,"high":4478,"low":4479,"close":4480},677.41,686.3,676.58,686.1,{"symbol":3942,"time":664,"open":4482,"high":4483,"low":4484,"close":4485},681.32,682.03,678.45,679.46,{"symbol":3942,"time":670,"open":4487,"high":4488,"low":4489,"close":4490},674.84,681.16,673.77,679.91,{"symbol":3942,"time":676,"open":4492,"high":4493,"low":4494,"close":4495},676.39,677.08,671.46,676.01,{"symbol":3942,"time":682,"open":4497,"high":4498,"low":4499,"close":4500},656.65,659.61,651.06,659.22,{"symbol":3942,"time":688,"open":4502,"high":4503,"low":4504,"close":4505},655.86,659.72,655.52,658.93,{"symbol":3942,"time":694,"open":4507,"high":4508,"low":4509,"close":4510},646.42,658.2,645.11,655.83,{"symbol":3942,"time":700,"open":4512,"high":4513,"low":4514,"close":4515},653.9,658.52,653,655.24,{"symbol":3942,"time":705,"open":4517,"high":4518,"low":4519,"close":4520},638.94,651.54,637.98,650.34,{"symbol":3942,"time":710,"open":4522,"high":4523,"low":4524,"close":4525},640.11,640.37,629.28,631.97,{"symbol":3942,"time":715,"open":4527,"high":4528,"low":4529,"close":4530},642.5,642.66,633.11,634.09,{"symbol":3942,"time":720,"open":4532,"high":4533,"low":4534,"close":4535},652.06,654.85,644.82,645.09,{"symbol":3942,"time":725,"open":4537,"high":4538,"low":4539,"close":4540},658.67,660.89,654.24,656.82,{"symbol":3942,"time":731,"open":4542,"high":4543,"low":4544,"close":4545},651.32,657.03,649.88,653.18,{"symbol":3942,"time":736,"open":4547,"high":4548,"low":4549,"close":4550},658.07,662.62,653.94,655.38,{"symbol":3942,"time":742,"open":4552,"high":4553,"low":4554,"close":4555},656.51,656.69,644.72,648.57,{"symbol":3942,"time":748,"open":4557,"high":4558,"low":4559,"close":4560},656.97,662.98,655.17,659.8,{"symbol":3942,"time":753,"open":4562,"high":4563,"low":4564,"close":4565},668.36,669.72,661.19,661.43,{"symbol":3942,"time":758,"open":4567,"high":4568,"low":4569,"close":4570},672.39,674.44,669.7,670.79,{"symbol":3942,"time":762,"open":4572,"high":4573,"low":4574,"close":4575},668.38,672.07,667.12,669.03,{"symbol":3942,"time":767,"open":4577,"high":4578,"low":4579,"close":4580},669.27,672.34,661.36,662.29,{"symbol":3942,"time":772,"open":4582,"high":4583,"low":4584,"close":4585},671.16,671.65,665.87,666.06,{"symbol":3942,"time":778,"open":4587,"high":4588,"low":4589,"close":4590},677.58,680.08,673.34,676.33,{"symbol":3942,"time":784,"open":4592,"high":4593,"low":4594,"close":4595},677.72,683.36,674.76,677.18,{"symbol":3942,"time":790,"open":4597,"high":4598,"low":4599,"close":4600},666.39,679.92,662.39,678.27,{"symbol":3942,"time":796,"open":4602,"high":4603,"low":4604,"close":4605},673.41,676.11,669.76,672.38,{"symbol":3942,"time":802,"open":4607,"high":4608,"low":4609,"close":4610},682.08,685.53,675.61,681.31,{"symbol":3942,"time":807,"open":4612,"high":4613,"low":4614,"close":4615},681.63,687.09,679.62,685.13,{"symbol":3942,"time":811,"open":4617,"high":4618,"low":4619,"close":4620},675.06,682.61,669.66,680.33,{"symbol":3942,"time":817,"open":4622,"high":4623,"low":4624,"close":4625},678.7,688.62,678.02,686.38,{"symbol":3942,"time":823,"open":4627,"high":4628,"low":4629,"close":4630},683.09,686.86,681.64,685.99,{"symbol":3942,"time":827,"open":4632,"high":4633,"low":4634,"close":4635},693.28,693.3,684.35,689.3,{"symbol":3942,"time":831,"open":4637,"high":4638,"low":4639,"close":4640},690.18,693.68,690.1,693.15,{"symbol":3942,"time":836,"open":4642,"high":4643,"low":4644,"close":4645},681.9,688.35,680,687.35,{"symbol":3942,"time":842,"open":4647,"high":4648,"low":4649,"close":4650},687.83,690,680.37,682.39,{"symbol":3942,"time":848,"open":4652,"high":4653,"low":4654,"close":4655},682.32,690.06,681.73,689.43,{"symbol":3942,"time":852,"open":4657,"high":4658,"low":4659,"close":4660},683.84,686.18,681.55,684.48,{"symbol":3942,"time":856,"open":4662,"high":4663,"low":4664,"close":4665},684.02,689.15,682.83,686.29,{"symbol":3942,"time":862,"open":4667,"high":4668,"low":4669,"close":4670},680.14,684.94,675.78,682.85,{"symbol":3942,"time":867,"open":4672,"high":4673,"low":4674,"close":4675},681.69,686.28,677.52,681.75,{"symbol":3942,"time":872,"open":4677,"high":4678,"low":4649,"close":4679},694.24,695.35,681.27,{"symbol":3942,"time":877,"open":4681,"high":4682,"low":4683,"close":4684},696.39,697.14,689.18,691.96,{"symbol":3942,"time":882,"open":4686,"high":4687,"low":4688,"close":4689},694.95,696.54,691.66,692.12,{"symbol":3942,"time":888,"open":4691,"high":4692,"low":4693,"close":4694},689.42,695.87,688.34,693.95,{"symbol":3942,"time":894,"open":4696,"high":4697,"low":4698,"close":4699},681.46,692.31,680.85,690.62,{"symbol":3942,"time":900,"open":4701,"high":4702,"low":4703,"close":4704},680.94,683.69,675.79,677.62,{"symbol":3942,"time":905,"open":4706,"high":4707,"low":4708,"close":4709},690.35,691.45,681.76,686.19,{"symbol":3942,"time":911,"open":4711,"high":4712,"low":4713,"close":4714},696.21,696.96,684.03,689.53,{"symbol":3942,"time":917,"open":4716,"high":4717,"low":4691,"close":4718},689.58,696.93,695.41,{"symbol":3942,"time":923,"open":4720,"high":4721,"low":4722,"close":4723},691.79,694.21,687.12,691.97,{"symbol":3942,"time":929,"open":4681,"high":4725,"low":4726,"close":4727},697.06,684.83,694.04,{"symbol":3942,"time":935,"open":4729,"high":4730,"low":4731,"close":4732},697.05,697.84,693.94,695.42,{"symbol":3942,"time":941,"open":4734,"high":4735,"low":4736,"close":4737},694.18,696.53,693.57,695.49,{"symbol":3942,"time":947,"open":4739,"high":4740,"low":4741,"close":4742},690.49,694.13,689.92,692.73,{"symbol":3942,"time":953,"open":4744,"high":4745,"low":4746,"close":4747},688.15,690.96,687.16,689.23,{"symbol":3942,"time":959,"open":4749,"high":4750,"low":4751,"close":4752},689.85,691.13,686.92,688.98,{"symbol":3942,"time":965,"open":4754,"high":4755,"low":4756,"close":4757},679.65,688.74,678.13,685.4,{"symbol":3942,"time":971,"open":4759,"high":4760,"low":4761,"close":4587},681.49,684.77,676.57,{"symbol":3942,"time":976,"open":4763,"high":4764,"low":4639,"close":4688},693.66,694.25,{"symbol":3942,"time":982,"open":4766,"high":4767,"low":4768,"close":4769},694.57,695.45,691.25,692.24,{"symbol":3942,"time":988,"open":4771,"high":4772,"low":4773,"close":4774},691,691.72,686.04,690.36,{"symbol":3942,"time":993,"open":4737,"high":4776,"low":4777,"close":4778},696.09,691.35,693.77,{"symbol":3942,"time":999,"open":4780,"high":4776,"low":4781,"close":4782},690.68,690.63,695.16,{"symbol":3942,"time":1004,"open":4781,"high":4784,"low":4683,"close":4785},695.31,694.07,{"symbol":3942,"time":1008,"open":4787,"high":4699,"low":4788,"close":4789},688.82,687.49,689.51,{"symbol":3942,"time":1013,"open":4791,"high":4792,"low":4793,"close":4716},692.19,693.96,689.32,{"symbol":3942,"time":1016,"open":4795,"high":4796,"low":4797,"close":4798},687.93,692.32,687.78,691.81,{"symbol":3942,"time":1020,"open":4800,"high":4655,"low":4625,"close":4801},686.54,687.72,{"symbol":3942,"time":1026,"open":4803,"high":4804,"low":4805,"close":4806},685.71,686.87,679.82,683.17,{"symbol":3942,"time":1032,"open":4808,"high":4809,"low":4810,"close":4811},687.14,687.36,681.71,681.92,{"symbol":3942,"time":1038,"open":4813,"high":4814,"low":4815,"close":4816},687.45,688.56,686.58,687.01,{"symbol":3942,"time":1043,"open":4818,"high":4819,"low":4820,"close":4821},687.54,689.2,686.07,687.85,{"symbol":3942,"time":1045,"open":4823,"high":4688,"low":4824,"close":4825},690.64,689.27,690.31,{"symbol":3942,"time":1051,"open":4827,"high":4828,"low":4829,"close":4830},687.95,690.83,687.8,690.38,{"symbol":3942,"time":1054,"open":4832,"high":4833,"low":4834,"close":4835},683.92,688.2,683.87,687.96,{"symbol":3942,"time":1058,"open":4837,"high":4838,"low":4839,"close":4726},683.94,685.36,680.59,{"symbol":3942,"time":1064,"open":4841,"high":4842,"low":4843,"close":4839},676.59,681.09,676.47,{"symbol":3942,"time":1069,"open":4845,"high":4846,"low":4847,"close":4843},677.6,680.74,674.9,{"symbol":3942,"time":1073,"open":4849,"high":4850,"low":4851,"close":4852},679.89,680.44,671.2,671.4,{"symbol":3942,"time":1077,"open":4854,"high":4855,"low":4856,"close":4857},679.23,681.08,674.98,678.87,{"symbol":3942,"time":1081,"open":4859,"high":4860,"low":4861,"close":4862},685.74,685.76,679.25,680.73,{"symbol":3942,"time":1085,"open":4864,"high":4865,"low":4866,"close":4708},688.17,688.88,679.17,{"symbol":3942,"time":1091,"open":4868,"high":4869,"low":4870,"close":4871},685.14,689.25,682.17,689.17,{"symbol":3942,"time":1095,"open":4873,"high":4874,"low":4610,"close":4875},682.56,688.97,687.57,{"symbol":3942,"time":1101,"open":4877,"high":4878,"low":4879,"close":4880},683.15,685.39,682.59,683.04,{"symbol":3942,"time":1106,"open":4882,"high":4883,"low":4884,"close":4885},686.59,686.64,681.57,683.63,{"symbol":3942,"time":1111,"open":4887,"high":4888,"low":4889,"close":4890},685.47,688.39,684.58,685.69,{"symbol":3942,"time":1116,"open":4892,"high":4893,"low":4894,"close":4895},685.3,685.37,681.34,684.39,{"symbol":3942,"time":1120,"open":4897,"high":4898,"low":4899,"close":4900},680.57,684.91,679.69,683.89,{"symbol":3942,"time":1126,"open":4811,"high":4902,"low":4903,"close":4904},683.82,679.33,681.53,{"symbol":3942,"time":1131,"open":4906,"high":4907,"low":4908,"close":4909},678.81,682.99,678.74,680.27,{"symbol":3942,"time":1136,"open":4911,"high":4912,"low":4913,"close":4914},680.86,683.67,680.5,683.39,{"symbol":3942,"time":1141,"open":4916,"high":4917,"low":4918,"close":4919},677.63,681.7,676.72,679.68,{"symbol":3942,"time":1146,"open":4921,"high":4922,"low":4923,"close":4924},668.63,676.21,664.48,675.02,{"symbol":3942,"time":1151,"open":4926,"high":4927,"low":4928,"close":4929},662.69,670.06,661.59,668.73,{"symbol":3942,"time":1156,"open":4931,"high":4932,"low":4933,"close":4934},655.05,664.55,650.85,659.03,{"symbol":3942,"time":1161,"open":4936,"high":4937,"low":4938,"close":4939},672.91,675.56,651.89,652.53,{"symbol":3942,"time":1166,"open":4941,"high":4942,"low":4943,"close":4944},660.78,667.34,658.75,662.63,{"symbol":3942,"time":1172,"open":4946,"high":4947,"low":4502,"close":4948},662.1,665.12,660.08,{"symbol":3942,"time":1177,"open":4569,"high":4950,"low":4951,"close":4952},673.71,662.17,665.67,{"symbol":3942,"time":1181,"open":4954,"high":4955,"low":4956,"close":4957},665.38,675.66,663.27,671.93,{"symbol":3942,"time":1186,"open":4913,"high":4911,"low":4959,"close":4960},670.52,672.04,{"symbol":3942,"time":1192,"open":4962,"high":4963,"low":4964,"close":4965},684.79,684.96,680.95,683.38,{"symbol":3942,"time":1196,"open":4967,"high":4968,"low":4969,"close":4970},679.95,683.57,678.73,683,{"symbol":3942,"time":1202,"open":4972,"high":4973,"low":4974,"close":4975},677.24,682.18,675.03,681.44,{"symbol":3942,"time":1207,"open":4977,"high":4978,"low":4979,"close":4980},667.91,671.08,661.21,670.97,{"symbol":3942,"time":1213,"open":4843,"high":4982,"low":4983,"close":4984},677.38,668.72,670.31,{"symbol":3942,"time":1219,"open":4856,"high":4911,"low":4986,"close":4587},674.17,{"symbol":3942,"time":1225,"open":4603,"high":4988,"low":4989,"close":4990},679.96,674.58,675.24,{"symbol":3942,"time":1231,"open":4992,"high":4993,"low":4994,"close":4995},685.67,685.8,679.94,683.34,{"symbol":3942,"time":1237,"open":4997,"high":4998,"low":4999,"close":5000},685.04,685.08,679.24,682.06,{"symbol":3942,"time":1243,"open":5002,"high":5003,"low":5004,"close":5004},683.9,685.94,679.83,{"symbol":3942,"time":1249,"open":5006,"high":5007,"low":5008,"close":5009},688.72,689.7,682.87,687.39,{"symbol":3942,"time":1255,"open":5011,"high":5012,"low":4726,"close":5013},687.05,688.91,687.06,{"symbol":3942,"time":1261,"open":5015,"high":5016,"low":5017,"close":5018},682.73,685.54,682.12,685.24,{"symbol":3942,"time":1266,"open":5020,"high":5021,"low":5022,"close":5023},676.46,678.47,675.65,677.25,{"symbol":3942,"time":1272,"open":5025,"high":5026,"low":5027,"close":5028},668.12,672.71,667.8,671.76,{"symbol":3942,"time":1277,"open":5030,"high":5030,"low":5031,"close":5027},672,663.3,{"symbol":3942,"time":1283,"open":5033,"high":5034,"low":5035,"close":5036},671.44,672.99,669.98,671.29,{"symbol":3942,"time":1288,"open":5038,"high":5039,"low":5040,"close":5041},667.32,672.21,667.27,671.3,{"symbol":3942,"time":1294,"open":5043,"high":5044,"low":5045,"close":5046},659.5,665.76,658.14,664.39,{"symbol":3942,"time":1300,"open":5048,"high":5049,"low":5050,"close":5051},666.82,668.71,657.11,660.64,{"symbol":3942,"time":1306,"open":5048,"high":5053,"low":4505,"close":5054},670.23,665.17,{"symbol":3942,"time":1312,"open":5056,"high":5057,"low":5058,"close":5059},657.17,665.83,653.17,662.23,{"symbol":3942,"time":1317,"open":5061,"high":5062,"low":5063,"close":5064},660.65,665.13,659.77,663.04,{"symbol":3942,"time":1322,"open":5066,"high":5067,"low":5068,"close":5069},672.13,673.95,652.84,653.02,{"symbol":3942,"time":1326,"open":5071,"high":5072,"low":5073,"close":4582},673.53,673.94,669.21,{"symbol":3942,"time":1330,"open":5075,"high":5076,"low":5077,"close":5078},670.25,673.21,669.42,673.11,{"symbol":3942,"time":1335,"open":5080,"high":5034,"low":5081,"close":5082},672.54,667.67,669.12,{"symbol":3942,"time":1340,"open":5084,"high":5085,"low":5086,"close":5087},671.62,672.51,669.46,671.61,{"symbol":3942,"time":1346,"open":5089,"high":5090,"low":5091,"close":5073},669.99,672.68,668.16,{"symbol":3942,"time":1351,"open":5093,"high":5094,"low":5095,"close":5096},670.45,670.57,666.78,669.22,{"symbol":3942,"time":1356,"open":5098,"high":5099,"low":5100,"close":5101},663.17,669.37,663.06,668.45,{"symbol":3942,"time":1360,"open":5103,"high":5104,"low":5105,"close":5106},662.93,666.65,661.61,666.18,{"symbol":3942,"time":1365,"open":5108,"high":5109,"low":5110,"close":5111},664.36,665.28,661.86,663.68,{"symbol":3942,"time":1370,"open":5113,"high":5114,"low":5115,"close":5116},659.51,662.37,657.88,661.82,{"symbol":3942,"time":1375,"open":5118,"high":5119,"low":5120,"close":5121},657.94,659.41,654.41,658.05,{"symbol":3942,"time":1378,"open":5123,"high":5124,"low":5125,"close":5126},664.51,664.61,659.67,661.1,{"symbol":3942,"time":1383,"open":5128,"high":4942,"low":5129,"close":5130},666.72,661.98,663.21,{"symbol":3942,"time":1387,"open":5132,"high":5133,"low":4951,"close":5134},662.2,667.29,666.84,{"symbol":3942,"time":1391,"open":5136,"high":4932,"low":5137,"close":5138},662.33,660.37,663.7,{"symbol":3942,"time":1396,"open":5140,"high":5141,"low":5142,"close":5143},661.89,664.89,660.27,662.26,{"symbol":3942,"time":1400,"open":5145,"high":5146,"low":5147,"close":5148},660.01,661.72,654.3,659.18,{"symbol":3942,"time":1406,"open":5150,"high":5151,"low":5152,"close":5153},661.47,661.78,659.21,660,{"symbol":3942,"time":1412,"open":5155,"high":5156,"low":5157,"close":5158},659.64,661.04,659.34,660.91,{"symbol":3942,"time":1418,"open":5160,"high":5161,"low":5162,"close":5163},657.6,659.11,656.9,657.41,{"symbol":3942,"time":1424,"open":5165,"high":5166,"low":5167,"close":5168},654.18,658.33,653.59,657.63,{"symbol":3942,"time":1429,"open":5170,"high":5171,"low":5172,"close":5173},653.62,654.55,650.63,652.21,{"symbol":3942,"time":1434,"open":5175,"high":5176,"low":5177,"close":5178},648.97,650.86,647.22,650.33,{"symbol":3942,"time":1440,"open":5180,"high":5181,"low":5182,"close":5183},648.62,649.84,647.23,648.83,{"symbol":3942,"time":1444,"open":5185,"high":5173,"low":5186,"close":5187},651.48,643.33,647.24,{"symbol":3942,"time":1449,"open":5189,"high":5190,"low":5191,"close":5192},644.42,649.15,643.51,649.12,{"symbol":3942,"time":1453,"open":5194,"high":5195,"low":5196,"close":5197},642.67,644.21,640.46,643.74,{"symbol":3942,"time":1459,"open":5199,"high":5200,"low":5201,"close":5202},637.5,640.49,634.92,640.27,{"symbol":3942,"time":1464,"open":5204,"high":5205,"low":5206,"close":5207},647.47,647.84,643.14,645.05,{"symbol":3942,"time":1469,"open":5187,"high":5209,"low":5210,"close":5211},649.48,645.34,648.92,{"symbol":3942,"time":1475,"open":5213,"high":5214,"low":5189,"close":5215},644.57,647.37,646.63,[5217,5222,5225,5228,5231,5234,5236,5238,5240,5243,5244,5246,5248,5250,5252,5254,5255,5257,5260,5262,5263,5265,5266,5268,5270,5272,5274,5276,5278,5279,5281,5282,5284,5286,5288,5290,5292,5294,5296,5298,5299,5301,5303,5305,5306,5308,5309,5311,5313,5315,5317,5319,5321,5323,5325,5326,5328,5330,5332,5334,5336,5338,5340,5342,5344,5346,5348,5350,5351,5352,5354,5356,5358,5360],{"time":48,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5220,"datetime":5221},"False","BEARISH","MA","2026-09-14 00:00:00",{"time":141,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5223,"datetime":5224},"CCI","2026-08-20 00:00:00",{"time":165,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5226,"datetime":5227},"ADX","2026-08-14 00:00:00",{"time":194,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5229,"datetime":5230},"MACD","2026-08-07 00:00:00",{"time":200,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5232,"trading_system":5229,"datetime":5233},"BULLISH","2026-08-06 00:00:00",{"time":211,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5229,"datetime":5235},"2026-08-04 00:00:00",{"time":246,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5232,"trading_system":5229,"datetime":5237},"2026-07-27 00:00:00",{"time":292,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5229,"datetime":5239},"2026-07-15 00:00:00",{"time":378,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5232,"trading_system":5241,"datetime":5242},"BollingerBands","2026-06-23 00:00:00",{"time":378,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5232,"trading_system":5220,"datetime":5242},{"time":384,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5232,"trading_system":5226,"datetime":5245},"2026-06-22 00:00:00",{"time":396,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5220,"datetime":5247},"2026-06-17 00:00:00",{"time":422,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5232,"trading_system":5223,"datetime":5249},"2026-06-10 00:00:00",{"time":440,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5232,"trading_system":5229,"datetime":5251},"2026-06-05 00:00:00",{"time":481,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5241,"datetime":5253},"2026-05-27 00:00:00",{"time":481,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5223,"datetime":5253},{"time":493,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5229,"datetime":5256},"2026-05-22 00:00:00",{"time":505,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5258,"datetime":5259},"RSI","2026-05-20 00:00:00",{"time":517,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5232,"trading_system":5223,"datetime":5261},"2026-05-18 00:00:00",{"time":517,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5232,"trading_system":5229,"datetime":5261},{"time":559,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5223,"datetime":5264},"2026-05-07 00:00:00",{"time":559,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5229,"datetime":5264},{"time":577,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5232,"trading_system":5229,"datetime":5267},"2026-05-04 00:00:00",{"time":595,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5226,"datetime":5269},"2026-04-29 00:00:00",{"time":605,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5229,"datetime":5271},"2026-04-27 00:00:00",{"time":630,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5232,"trading_system":5226,"datetime":5273},"2026-04-20 00:00:00",{"time":658,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5232,"trading_system":5220,"datetime":5275},"2026-04-13 00:00:00",{"time":682,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5220,"datetime":5277},"2026-04-07 00:00:00",{"time":682,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5232,"trading_system":5223,"datetime":5277},{"time":688,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5226,"datetime":5280},"2026-04-06 00:00:00",{"time":688,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5232,"trading_system":5229,"datetime":5280},{"time":742,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5232,"trading_system":5258,"datetime":5283},"2026-03-20 00:00:00",{"time":748,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5223,"datetime":5285},"2026-03-19 00:00:00",{"time":790,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5229,"datetime":5287},"2026-03-09 00:00:00",{"time":817,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5232,"trading_system":5226,"datetime":5289},"2026-03-02 00:00:00",{"time":827,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5226,"datetime":5291},"2026-02-26 00:00:00",{"time":836,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5232,"trading_system":5220,"datetime":5293},"2026-02-24 00:00:00",{"time":888,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5258,"datetime":5295},"2026-02-09 00:00:00",{"time":900,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5232,"trading_system":5241,"datetime":5297},"2026-02-05 00:00:00",{"time":900,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5232,"trading_system":5223,"datetime":5297},{"time":911,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5232,"trading_system":5226,"datetime":5300},"2026-02-03 00:00:00",{"time":923,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5232,"trading_system":5229,"datetime":5302},"2026-01-30 00:00:00",{"time":982,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5226,"datetime":5304},"2026-01-15 00:00:00",{"time":982,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5220,"datetime":5304},{"time":993,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5223,"datetime":5307},"2026-01-13 00:00:00",{"time":993,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5229,"datetime":5307},{"time":1004,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5232,"trading_system":5223,"datetime":5310},"2026-01-09 00:00:00",{"time":1008,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5232,"trading_system":5229,"datetime":5312},"2026-01-08 00:00:00",{"time":1026,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5229,"datetime":5314},"2026-01-02 00:00:00",{"time":1051,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5232,"trading_system":5229,"datetime":5316},"2025-12-24 00:00:00",{"time":1054,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5232,"trading_system":5226,"datetime":5318},"2025-12-23 00:00:00",{"time":1069,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5229,"datetime":5320},"2025-12-18 00:00:00",{"time":1073,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5232,"trading_system":5229,"datetime":5322},"2025-12-17 00:00:00",{"time":1106,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5241,"datetime":5324},"2025-12-08 00:00:00",{"time":1106,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5232,"trading_system":5258,"datetime":5324},{"time":1111,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5223,"datetime":5327},"2025-12-05 00:00:00",{"time":1116,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5226,"datetime":5329},"2025-12-04 00:00:00",{"time":1126,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5229,"datetime":5331},"2025-12-02 00:00:00",{"time":1131,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5258,"datetime":5333},"2025-12-01 00:00:00",{"time":1146,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5232,"trading_system":5220,"datetime":5335},"2025-11-25 00:00:00",{"time":1196,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5232,"trading_system":5241,"datetime":5337},"2025-11-11 00:00:00",{"time":1207,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5232,"trading_system":5223,"datetime":5339},"2025-11-07 00:00:00",{"time":1213,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5232,"trading_system":5226,"datetime":5341},"2025-11-06 00:00:00",{"time":1219,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5232,"trading_system":5229,"datetime":5343},"2025-11-05 00:00:00",{"time":1266,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5220,"datetime":5345},"2025-10-24 00:00:00",{"time":1294,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5232,"trading_system":5258,"datetime":5347},"2025-10-17 00:00:00",{"time":1306,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5226,"datetime":5349},"2025-10-15 00:00:00",{"time":1306,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5241,"datetime":5349},{"time":1306,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5223,"datetime":5349},{"time":1312,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5232,"trading_system":5226,"datetime":5353},"2025-10-14 00:00:00",{"time":1317,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5226,"datetime":5355},"2025-10-13 00:00:00",{"time":1322,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5229,"datetime":5357},"2025-10-10 00:00:00",{"time":1356,"symbol":5,"current_signal":5218,"signal_change":23,"signal_type":5219,"trading_system":5258,"datetime":5359},"2025-10-01 00:00:00",{"time":1387,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5232,"trading_system":5223,"datetime":5361},"2025-09-22 00:00:00",[5363,5369,5375,5380,5385,5390,5395,5400,5404,5409,5415,5420,5425,5430,5435,5440,5445,5450,5455,5460,5465,5470,5475,5480,5485,5490,5495,5500,5505,5510,5515,5520,5525,5530,5535,5540,5545,5550,5555,5560,5565,5570,5575,5580,5585,5590,5595,5600,5605,5610,5615,5620,5625,5630,5635,5640,5645,5651,5656,5661,5666,5671,5677,5683,5688,5694,5700,5706,5712,5718,5723,5729,5734,5740,5746,5752,5758,5764,5769,5774,5778,5784,5790,5796,5802,5808,5813,5819,5825,5831,5837,5841,5847,5852,5858,5864,5870,5876,5882,5887],{"symbol":5,"form":5364,"filingdate":748,"primarydocument":5365,"accessionnumber":5366,"filing_url":5367,"sec_url":5368},"8-K","all-20260319.htm","0000899051-26-000055","https://www.sec.gov/Archives/edgar/data/899051/000089905126000055/all-20260319.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905126000055/0000899051-26-000055-index.htm",{"symbol":5,"form":5370,"filingdate":848,"primarydocument":5371,"accessionnumber":5372,"filing_url":5373,"sec_url":5374},"10-K","all-20251231.htm","0000899051-26-000031","https://www.sec.gov/Archives/edgar/data/899051/000089905126000031/all-20251231.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905126000031/0000899051-26-000031-index.htm",{"symbol":5,"form":5364,"filingdate":852,"primarydocument":5376,"accessionnumber":5377,"filing_url":5378,"sec_url":5379},"all-20260219.htm","0000899051-26-000029","https://www.sec.gov/Archives/edgar/data/899051/000089905126000029/all-20260219.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905126000029/0000899051-26-000029-index.htm",{"symbol":5,"form":5364,"filingdate":905,"primarydocument":5381,"accessionnumber":5382,"filing_url":5383,"sec_url":5384},"all-20260204.htm","0000899051-26-000013","https://www.sec.gov/Archives/edgar/data/899051/000089905126000013/all-20260204.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905126000013/0000899051-26-000013-index.htm",{"symbol":5,"form":5364,"filingdate":982,"primarydocument":5386,"accessionnumber":5387,"filing_url":5388,"sec_url":5389},"all-20260115.htm","0000899051-26-000009","https://www.sec.gov/Archives/edgar/data/899051/000089905126000009/all-20260115.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905126000009/0000899051-26-000009-index.htm",{"symbol":5,"form":5364,"filingdate":1069,"primarydocument":5391,"accessionnumber":5392,"filing_url":5393,"sec_url":5394},"all-20251218.htm","0000899051-25-000126","https://www.sec.gov/Archives/edgar/data/899051/000089905125000126/all-20251218.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000126/0000899051-25-000126-index.htm",{"symbol":5,"form":5364,"filingdate":1161,"primarydocument":5396,"accessionnumber":5397,"filing_url":5398,"sec_url":5399},"all-20251120.htm","0000899051-25-000111","https://www.sec.gov/Archives/edgar/data/899051/000089905125000111/all-20251120.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000111/0000899051-25-000111-index.htm",{"symbol":5,"form":5364,"filingdate":1161,"primarydocument":5396,"accessionnumber":5401,"filing_url":5402,"sec_url":5403},"0000899051-25-000109","https://www.sec.gov/Archives/edgar/data/899051/000089905125000109/all-20251120.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000109/0000899051-25-000109-index.htm",{"symbol":5,"form":5364,"filingdate":1219,"primarydocument":5405,"accessionnumber":5406,"filing_url":5407,"sec_url":5408},"all-20251105.htm","0000899051-25-000100","https://www.sec.gov/Archives/edgar/data/899051/000089905125000100/all-20251105.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000100/0000899051-25-000100-index.htm",{"symbol":5,"form":5410,"filingdate":1219,"primarydocument":5411,"accessionnumber":5412,"filing_url":5413,"sec_url":5414},"10-Q","all-20250930.htm","0000899051-25-000102","https://www.sec.gov/Archives/edgar/data/899051/000089905125000102/all-20250930.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000102/0000899051-25-000102-index.htm",{"symbol":5,"form":5364,"filingdate":1300,"primarydocument":5416,"accessionnumber":5417,"filing_url":5418,"sec_url":5419},"all-20251016.htm","0000899051-25-000092","https://www.sec.gov/Archives/edgar/data/899051/000089905125000092/all-20251016.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000092/0000899051-25-000092-index.htm",{"symbol":5,"form":5364,"filingdate":1356,"primarydocument":5421,"accessionnumber":5422,"filing_url":5423,"sec_url":5424},"all-20251001.htm","0000899051-25-000083","https://www.sec.gov/Archives/edgar/data/899051/000089905125000083/all-20251001.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000083/0000899051-25-000083-index.htm",{"symbol":5,"form":5364,"filingdate":1396,"primarydocument":5426,"accessionnumber":5427,"filing_url":5428,"sec_url":5429},"all-20250918.htm","0000899051-25-000078","https://www.sec.gov/Archives/edgar/data/899051/000089905125000078/all-20250918.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000078/0000899051-25-000078-index.htm",{"symbol":5,"form":5364,"filingdate":1496,"primarydocument":5431,"accessionnumber":5432,"filing_url":5433,"sec_url":5434},"all-20250821.htm","0000899051-25-000072","https://www.sec.gov/Archives/edgar/data/899051/000089905125000072/all-20250821.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000072/0000899051-25-000072-index.htm",{"symbol":5,"form":5364,"filingdate":1564,"primarydocument":5436,"accessionnumber":5437,"filing_url":5438,"sec_url":5439},"all-20250730.htm","0000899051-25-000068","https://www.sec.gov/Archives/edgar/data/899051/000089905125000068/all-20250730.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000068/0000899051-25-000068-index.htm",{"symbol":5,"form":5410,"filingdate":1564,"primarydocument":5441,"accessionnumber":5442,"filing_url":5443,"sec_url":5444},"all-20250630.htm","0000899051-25-000070","https://www.sec.gov/Archives/edgar/data/899051/000089905125000070/all-20250630.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000070/0000899051-25-000070-index.htm",{"symbol":5,"form":5364,"filingdate":1609,"primarydocument":5446,"accessionnumber":5447,"filing_url":5448,"sec_url":5449},"all-20250717.htm","0000899051-25-000062","https://www.sec.gov/Archives/edgar/data/899051/000089905125000062/all-20250717.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000062/0000899051-25-000062-index.htm",{"symbol":5,"form":5364,"filingdate":1662,"primarydocument":5451,"accessionnumber":5452,"filing_url":5453,"sec_url":5454},"all-20250701.htm","0000899051-25-000060","https://www.sec.gov/Archives/edgar/data/899051/000089905125000060/all-20250701.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000060/0000899051-25-000060-index.htm",{"symbol":5,"form":5364,"filingdate":1703,"primarydocument":5456,"accessionnumber":5457,"filing_url":5458,"sec_url":5459},"all-20250618.htm","0000899051-25-000051","https://www.sec.gov/Archives/edgar/data/899051/000089905125000051/all-20250618.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000051/0000899051-25-000051-index.htm",{"symbol":5,"form":5364,"filingdate":1751,"primarydocument":5461,"accessionnumber":5462,"filing_url":5463,"sec_url":5464},"all-20250529.htm","0000899051-25-000047","https://www.sec.gov/Archives/edgar/data/899051/000089905125000047/all-20250529.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000047/0000899051-25-000047-index.htm",{"symbol":5,"form":5364,"filingdate":1807,"primarydocument":5466,"accessionnumber":5467,"filing_url":5468,"sec_url":5469},"all-20250515.htm","0000899051-25-000044","https://www.sec.gov/Archives/edgar/data/899051/000089905125000044/all-20250515.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000044/0000899051-25-000044-index.htm",{"symbol":5,"form":5364,"filingdate":1860,"primarydocument":5471,"accessionnumber":5472,"filing_url":5473,"sec_url":5474},"all-20250430.htm","0000899051-25-000040","https://www.sec.gov/Archives/edgar/data/899051/000089905125000040/all-20250430.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000040/0000899051-25-000040-index.htm",{"symbol":5,"form":5410,"filingdate":1860,"primarydocument":5476,"accessionnumber":5477,"filing_url":5478,"sec_url":5479},"all-20250331.htm","0000899051-25-000042","https://www.sec.gov/Archives/edgar/data/899051/000089905125000042/all-20250331.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000042/0000899051-25-000042-index.htm",{"symbol":5,"form":5364,"filingdate":1895,"primarydocument":5481,"accessionnumber":5482,"filing_url":5483,"sec_url":5484},"all-20250417.htm","0000899051-25-000026","https://www.sec.gov/Archives/edgar/data/899051/000089905125000026/all-20250417.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000026/0000899051-25-000026-index.htm",{"symbol":5,"form":5364,"filingdate":1954,"primarydocument":5486,"accessionnumber":5487,"filing_url":5488,"sec_url":5489},"all-20250401.htm","0000899051-25-000022","https://www.sec.gov/Archives/edgar/data/899051/000089905125000022/all-20250401.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000022/0000899051-25-000022-index.htm",{"symbol":5,"form":5364,"filingdate":1987,"primarydocument":5491,"accessionnumber":5492,"filing_url":5493,"sec_url":5494},"all-20250320.htm","0000899051-25-000018","https://www.sec.gov/Archives/edgar/data/899051/000089905125000018/all-20250320.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000018/0000899051-25-000018-index.htm",{"symbol":5,"form":5370,"filingdate":2071,"primarydocument":5496,"accessionnumber":5497,"filing_url":5498,"sec_url":5499},"all-20241231.htm","0000899051-25-000015","https://www.sec.gov/Archives/edgar/data/899051/000089905125000015/all-20241231.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000015/0000899051-25-000015-index.htm",{"symbol":5,"form":5364,"filingdate":2083,"primarydocument":5501,"accessionnumber":5502,"filing_url":5503,"sec_url":5504},"all-20250220.htm","0000899051-25-000012","https://www.sec.gov/Archives/edgar/data/899051/000089905125000012/all-20250220.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000012/0000899051-25-000012-index.htm",{"symbol":5,"form":5364,"filingdate":2134,"primarydocument":5506,"accessionnumber":5507,"filing_url":5508,"sec_url":5509},"all-20250205.htm","0000899051-25-000009","https://www.sec.gov/Archives/edgar/data/899051/000089905125000009/all-20250205.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000009/0000899051-25-000009-index.htm",{"symbol":5,"form":5364,"filingdate":2150,"primarydocument":5511,"accessionnumber":5512,"filing_url":5513,"sec_url":5514},"all-20250130.htm","0000899051-25-000003","https://www.sec.gov/Archives/edgar/data/899051/000089905125000003/all-20250130.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000003/0000899051-25-000003-index.htm",{"symbol":5,"form":5364,"filingdate":2359,"primarydocument":5516,"accessionnumber":5517,"filing_url":5518,"sec_url":5519},"all-20241121.htm","0000899051-24-000085","https://www.sec.gov/Archives/edgar/data/899051/000089905124000085/all-20241121.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905124000085/0000899051-24-000085-index.htm",{"symbol":5,"form":5410,"filingdate":2437,"primarydocument":5521,"accessionnumber":5522,"filing_url":5523,"sec_url":5524},"all-20240930.htm","0000899051-24-000083","https://www.sec.gov/Archives/edgar/data/899051/000089905124000083/all-20240930.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905124000083/0000899051-24-000083-index.htm",{"symbol":5,"form":5364,"filingdate":2437,"primarydocument":5526,"accessionnumber":5527,"filing_url":5528,"sec_url":5529},"all-20241030.htm","0000899051-24-000082","https://www.sec.gov/Archives/edgar/data/899051/000089905124000082/all-20241030.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905124000082/0000899051-24-000082-index.htm",{"symbol":5,"form":5364,"filingdate":2477,"primarydocument":5531,"accessionnumber":5532,"filing_url":5533,"sec_url":5534},"all-20241017.htm","0000899051-24-000075","https://www.sec.gov/Archives/edgar/data/899051/000089905124000075/all-20241017.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905124000075/0000899051-24-000075-index.htm",{"symbol":5,"form":5364,"filingdate":2572,"primarydocument":5536,"accessionnumber":5537,"filing_url":5538,"sec_url":5539},"all-20240919.htm","0000899051-24-000072","https://www.sec.gov/Archives/edgar/data/899051/000089905124000072/all-20240919.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905124000072/0000899051-24-000072-index.htm",{"symbol":5,"form":5364,"filingdate":2697,"primarydocument":5541,"accessionnumber":5542,"filing_url":5543,"sec_url":5544},"all-20240815.htm","0000899051-24-000060","https://www.sec.gov/Archives/edgar/data/899051/000089905124000060/all-20240815.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905124000060/0000899051-24-000060-index.htm",{"symbol":5,"form":5364,"filingdate":2708,"primarydocument":5546,"accessionnumber":5547,"filing_url":5548,"sec_url":5549},"all-20240813.htm","0000899051-24-000058","https://www.sec.gov/Archives/edgar/data/899051/000089905124000058/all-20240813.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905124000058/0000899051-24-000058-index.htm",{"symbol":5,"form":5410,"filingdate":2759,"primarydocument":5551,"accessionnumber":5552,"filing_url":5553,"sec_url":5554},"all-20240630.htm","0000899051-24-000054","https://www.sec.gov/Archives/edgar/data/899051/000089905124000054/all-20240630.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905124000054/0000899051-24-000054-index.htm",{"symbol":5,"form":5364,"filingdate":2759,"primarydocument":5556,"accessionnumber":5557,"filing_url":5558,"sec_url":5559},"all-20240731.htm","0000899051-24-000053","https://www.sec.gov/Archives/edgar/data/899051/000089905124000053/all-20240731.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905124000053/0000899051-24-000053-index.htm",{"symbol":5,"form":5364,"filingdate":2810,"primarydocument":5561,"accessionnumber":5562,"filing_url":5563,"sec_url":5564},"all-20240718.htm","0000899051-24-000046","https://www.sec.gov/Archives/edgar/data/899051/000089905124000046/all-20240718.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905124000046/0000899051-24-000046-index.htm",{"symbol":5,"form":5364,"filingdate":2905,"primarydocument":5566,"accessionnumber":5567,"filing_url":5568,"sec_url":5569},"all-20240618.htm","0000899051-24-000044","https://www.sec.gov/Archives/edgar/data/899051/000089905124000044/all-20240618.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905124000044/0000899051-24-000044-index.htm",{"symbol":5,"form":5364,"filingdate":2916,"primarydocument":5571,"accessionnumber":5572,"filing_url":5573,"sec_url":5574},"all-20240620.htm","0000899051-24-000041","https://www.sec.gov/Archives/edgar/data/899051/000089905124000041/all-20240620.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905124000041/0000899051-24-000041-index.htm",{"symbol":5,"form":5364,"filingdate":3044,"primarydocument":5576,"accessionnumber":5577,"filing_url":5578,"sec_url":5579},"all-20240514.htm","0000899051-24-000033","https://www.sec.gov/Archives/edgar/data/899051/000089905124000033/all-20240514.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905124000033/0000899051-24-000033-index.htm",{"symbol":5,"form":5364,"filingdate":3044,"primarydocument":5581,"accessionnumber":5582,"filing_url":5583,"sec_url":5584},"all-20240516.htm","0000899051-24-000031","https://www.sec.gov/Archives/edgar/data/899051/000089905124000031/all-20240516.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905124000031/0000899051-24-000031-index.htm",{"symbol":5,"form":5364,"filingdate":3050,"primarydocument":5586,"accessionnumber":5587,"filing_url":5588,"sec_url":5589},"all-20240513.htm","0000899051-24-000027","https://www.sec.gov/Archives/edgar/data/899051/000089905124000027/all-20240513.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905124000027/0000899051-24-000027-index.htm",{"symbol":5,"form":5410,"filingdate":3101,"primarydocument":5591,"accessionnumber":5592,"filing_url":5593,"sec_url":5594},"all-20240331.htm","0000899051-24-000024","https://www.sec.gov/Archives/edgar/data/899051/000089905124000024/all-20240331.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905124000024/0000899051-24-000024-index.htm",{"symbol":5,"form":5364,"filingdate":3101,"primarydocument":5596,"accessionnumber":5597,"filing_url":5598,"sec_url":5599},"all-20240501.htm","0000899051-24-000023","https://www.sec.gov/Archives/edgar/data/899051/000089905124000023/all-20240501.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905124000023/0000899051-24-000023-index.htm",{"symbol":5,"form":5364,"filingdate":3149,"primarydocument":5601,"accessionnumber":5602,"filing_url":5603,"sec_url":5604},"all-20240418.htm","0000899051-24-000018","https://www.sec.gov/Archives/edgar/data/899051/000089905124000018/all-20240418.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905124000018/0000899051-24-000018-index.htm",{"symbol":5,"form":5364,"filingdate":3248,"primarydocument":5606,"accessionnumber":5607,"filing_url":5608,"sec_url":5609},"all-20240321.htm","0000899051-24-000015","https://www.sec.gov/Archives/edgar/data/899051/000089905124000015/all-20240321.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905124000015/0000899051-24-000015-index.htm",{"symbol":5,"form":5370,"filingdate":3362,"primarydocument":5611,"accessionnumber":5612,"filing_url":5613,"sec_url":5614},"all-20231231.htm","0000899051-24-000013","https://www.sec.gov/Archives/edgar/data/899051/000089905124000013/all-20231231.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905124000013/0000899051-24-000013-index.htm",{"symbol":5,"form":5364,"filingdate":3376,"primarydocument":5616,"accessionnumber":5617,"filing_url":5618,"sec_url":5619},"all-20240215.htm","0000899051-24-000009","https://www.sec.gov/Archives/edgar/data/899051/000089905124000009/all-20240215.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905124000009/0000899051-24-000009-index.htm",{"symbol":5,"form":5364,"filingdate":3405,"primarydocument":5621,"accessionnumber":5622,"filing_url":5623,"sec_url":5624},"all-20240207.htm","0000899051-24-000005","https://www.sec.gov/Archives/edgar/data/899051/000089905124000005/all-20240207.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905124000005/0000899051-24-000005-index.htm",{"symbol":5,"form":5364,"filingdate":3480,"primarydocument":5626,"accessionnumber":5627,"filing_url":5628,"sec_url":5629},"all-20240118.htm","0000899051-24-000002","https://www.sec.gov/Archives/edgar/data/899051/000089905124000002/all-20240118.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905124000002/0000899051-24-000002-index.htm",{"symbol":5,"form":5364,"filingdate":3606,"primarydocument":5631,"accessionnumber":5632,"filing_url":5633,"sec_url":5634},"all-20231214.htm","0000899051-23-000088","https://www.sec.gov/Archives/edgar/data/899051/000089905123000088/all-20231214.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905123000088/0000899051-23-000088-index.htm",{"symbol":5,"form":5364,"filingdate":3691,"primarydocument":5636,"accessionnumber":5637,"filing_url":5638,"sec_url":5639},"all-20231115.htm","0000899051-23-000086","https://www.sec.gov/Archives/edgar/data/899051/000089905123000086/all-20231115.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905123000086/0000899051-23-000086-index.htm",{"symbol":5,"form":5364,"filingdate":3709,"primarydocument":5641,"accessionnumber":5642,"filing_url":5643,"sec_url":5644},"all-20231116.htm","0000899051-23-000082","https://www.sec.gov/Archives/edgar/data/899051/000089905123000082/all-20231116.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905123000082/0000899051-23-000082-index.htm",{"symbol":5,"form":5646,"filingdate":3709,"primarydocument":5647,"accessionnumber":5648,"filing_url":5649,"sec_url":5650},"8-K/A","all-20230201.htm","0000899051-23-000083","https://www.sec.gov/Archives/edgar/data/899051/000089905123000083/all-20230201.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905123000083/0000899051-23-000083-index.htm",{"symbol":5,"form":5410,"filingdate":3771,"primarydocument":5652,"accessionnumber":5653,"filing_url":5654,"sec_url":5655},"all-20230930.htm","0000899051-23-000076","https://www.sec.gov/Archives/edgar/data/899051/000089905123000076/all-20230930.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905123000076/0000899051-23-000076-index.htm",{"symbol":5,"form":5364,"filingdate":3771,"primarydocument":5657,"accessionnumber":5658,"filing_url":5659,"sec_url":5660},"all-20231101.htm","0000899051-23-000075","https://www.sec.gov/Archives/edgar/data/899051/000089905123000075/all-20231101.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905123000075/0000899051-23-000075-index.htm",{"symbol":5,"form":5364,"filingdate":3821,"primarydocument":5662,"accessionnumber":5663,"filing_url":5664,"sec_url":5665},"all-20231019.htm","0000899051-23-000069","https://www.sec.gov/Archives/edgar/data/899051/000089905123000069/all-20231019.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905123000069/0000899051-23-000069-index.htm",{"symbol":5,"form":5364,"filingdate":3935,"primarydocument":5667,"accessionnumber":5668,"filing_url":5669,"sec_url":5670},"all-20230921.htm","0000899051-23-000067","https://www.sec.gov/Archives/edgar/data/899051/000089905123000067/all-20230921.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905123000067/0000899051-23-000067-index.htm",{"symbol":5,"form":5364,"filingdate":5672,"primarydocument":5673,"accessionnumber":5674,"filing_url":5675,"sec_url":5676},"2023-08-17","all-20230817.htm","0000899051-23-000065","https://www.sec.gov/Archives/edgar/data/899051/000089905123000065/all-20230817.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905123000065/0000899051-23-000065-index.htm",{"symbol":5,"form":5410,"filingdate":5678,"primarydocument":5679,"accessionnumber":5680,"filing_url":5681,"sec_url":5682},"2023-08-01","all-20230630.htm","0000899051-23-000063","https://www.sec.gov/Archives/edgar/data/899051/000089905123000063/all-20230630.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905123000063/0000899051-23-000063-index.htm",{"symbol":5,"form":5364,"filingdate":5678,"primarydocument":5684,"accessionnumber":5685,"filing_url":5686,"sec_url":5687},"all-20230801.htm","0000899051-23-000062","https://www.sec.gov/Archives/edgar/data/899051/000089905123000062/all-20230801.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905123000062/0000899051-23-000062-index.htm",{"symbol":5,"form":5364,"filingdate":5689,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"2023-07-20","all-20230720.htm","0000899051-23-000055","https://www.sec.gov/Archives/edgar/data/899051/000089905123000055/all-20230720.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905123000055/0000899051-23-000055-index.htm",{"symbol":5,"form":5364,"filingdate":5695,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"2023-07-17","all-20230713.htm","0000899051-23-000053","https://www.sec.gov/Archives/edgar/data/899051/000089905123000053/all-20230713.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905123000053/0000899051-23-000053-index.htm",{"symbol":5,"form":5364,"filingdate":5701,"primarydocument":5702,"accessionnumber":5703,"filing_url":5704,"sec_url":5705},"2023-06-15","all-20230615.htm","0000899051-23-000048","https://www.sec.gov/Archives/edgar/data/899051/000089905123000048/all-20230615.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905123000048/0000899051-23-000048-index.htm",{"symbol":5,"form":5364,"filingdate":5707,"primarydocument":5708,"accessionnumber":5709,"filing_url":5710,"sec_url":5711},"2023-05-25","all-20230523.htm","0000899051-23-000046","https://www.sec.gov/Archives/edgar/data/899051/000089905123000046/all-20230523.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905123000046/0000899051-23-000046-index.htm",{"symbol":5,"form":5364,"filingdate":5713,"primarydocument":5714,"accessionnumber":5715,"filing_url":5716,"sec_url":5717},"2023-05-18","all-20230515.htm","0000899051-23-000043","https://www.sec.gov/Archives/edgar/data/899051/000089905123000043/all-20230515.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905123000043/0000899051-23-000043-index.htm",{"symbol":5,"form":5364,"filingdate":5713,"primarydocument":5719,"accessionnumber":5720,"filing_url":5721,"sec_url":5722},"all-20230518.htm","0000899051-23-000039","https://www.sec.gov/Archives/edgar/data/899051/000089905123000039/all-20230518.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905123000039/0000899051-23-000039-index.htm",{"symbol":5,"form":5410,"filingdate":5724,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"2023-05-03","all-20230331.htm","0000899051-23-000037","https://www.sec.gov/Archives/edgar/data/899051/000089905123000037/all-20230331.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905123000037/0000899051-23-000037-index.htm",{"symbol":5,"form":5364,"filingdate":5724,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"all-20230503.htm","0000899051-23-000036","https://www.sec.gov/Archives/edgar/data/899051/000089905123000036/all-20230503.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905123000036/0000899051-23-000036-index.htm",{"symbol":5,"form":5364,"filingdate":5735,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"2023-04-20","all-20230420.htm","0000899051-23-000031","https://www.sec.gov/Archives/edgar/data/899051/000089905123000031/all-20230420.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905123000031/0000899051-23-000031-index.htm",{"symbol":5,"form":5364,"filingdate":5741,"primarydocument":5742,"accessionnumber":5743,"filing_url":5744,"sec_url":5745},"2023-03-31","all-20230329.htm","0000899051-23-000029","https://www.sec.gov/Archives/edgar/data/899051/000089905123000029/all-20230329.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905123000029/0000899051-23-000029-index.htm",{"symbol":5,"form":5364,"filingdate":5747,"primarydocument":5748,"accessionnumber":5749,"filing_url":5750,"sec_url":5751},"2023-03-16","all-20230316.htm","0000899051-23-000024","https://www.sec.gov/Archives/edgar/data/899051/000089905123000024/all-20230316.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905123000024/0000899051-23-000024-index.htm",{"symbol":5,"form":5364,"filingdate":5753,"primarydocument":5754,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"2023-02-17","all-20230217.htm","0000899051-23-000022","https://www.sec.gov/Archives/edgar/data/899051/000089905123000022/all-20230217.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905123000022/0000899051-23-000022-index.htm",{"symbol":5,"form":5370,"filingdate":5759,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"2023-02-16","all-20221231.htm","0000899051-23-000020","https://www.sec.gov/Archives/edgar/data/899051/000089905123000020/all-20221231.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905123000020/0000899051-23-000020-index.htm",{"symbol":5,"form":5364,"filingdate":5759,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"all-20230216.htm","0000899051-23-000018","https://www.sec.gov/Archives/edgar/data/899051/000089905123000018/all-20230216.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905123000018/0000899051-23-000018-index.htm",{"symbol":5,"form":5364,"filingdate":5770,"primarydocument":5647,"accessionnumber":5771,"filing_url":5772,"sec_url":5773},"2023-02-01","0000899051-23-000013","https://www.sec.gov/Archives/edgar/data/899051/000089905123000013/all-20230201.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905123000013/0000899051-23-000013-index.htm",{"symbol":5,"form":5364,"filingdate":5770,"primarydocument":5647,"accessionnumber":5775,"filing_url":5776,"sec_url":5777},"0000899051-23-000009","https://www.sec.gov/Archives/edgar/data/899051/000089905123000009/all-20230201.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905123000009/0000899051-23-000009-index.htm",{"symbol":5,"form":5364,"filingdate":5779,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"2023-01-18","all-20230118.htm","0000899051-23-000004","https://www.sec.gov/Archives/edgar/data/899051/000089905123000004/all-20230118.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905123000004/0000899051-23-000004-index.htm",{"symbol":5,"form":5364,"filingdate":5785,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"2022-12-15","all-20221215.htm","0000899051-22-000085","https://www.sec.gov/Archives/edgar/data/899051/000089905122000085/all-20221215.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905122000085/0000899051-22-000085-index.htm",{"symbol":5,"form":5364,"filingdate":5791,"primarydocument":5792,"accessionnumber":5793,"filing_url":5794,"sec_url":5795},"2022-12-02","all-20221202.htm","0000899051-22-000083","https://www.sec.gov/Archives/edgar/data/899051/000089905122000083/all-20221202.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905122000083/0000899051-22-000083-index.htm",{"symbol":5,"form":5364,"filingdate":5797,"primarydocument":5798,"accessionnumber":5799,"filing_url":5800,"sec_url":5801},"2022-11-17","all-20221117.htm","0000899051-22-000081","https://www.sec.gov/Archives/edgar/data/899051/000089905122000081/all-20221117.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905122000081/0000899051-22-000081-index.htm",{"symbol":5,"form":5410,"filingdate":5803,"primarydocument":5804,"accessionnumber":5805,"filing_url":5806,"sec_url":5807},"2022-11-02","all-20220930.htm","0000899051-22-000079","https://www.sec.gov/Archives/edgar/data/899051/000089905122000079/all-20220930.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905122000079/0000899051-22-000079-index.htm",{"symbol":5,"form":5364,"filingdate":5803,"primarydocument":5809,"accessionnumber":5810,"filing_url":5811,"sec_url":5812},"all-20221102.htm","0000899051-22-000078","https://www.sec.gov/Archives/edgar/data/899051/000089905122000078/all-20221102.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905122000078/0000899051-22-000078-index.htm",{"symbol":5,"form":5364,"filingdate":5814,"primarydocument":5815,"accessionnumber":5816,"filing_url":5817,"sec_url":5818},"2022-10-19","all-20221019.htm","0000899051-22-000071","https://www.sec.gov/Archives/edgar/data/899051/000089905122000071/all-20221019.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905122000071/0000899051-22-000071-index.htm",{"symbol":5,"form":5364,"filingdate":5820,"primarydocument":5821,"accessionnumber":5822,"filing_url":5823,"sec_url":5824},"2022-09-15","all-20220915.htm","0000899051-22-000067","https://www.sec.gov/Archives/edgar/data/899051/000089905122000067/all-20220915.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905122000067/0000899051-22-000067-index.htm",{"symbol":5,"form":5364,"filingdate":5826,"primarydocument":5827,"accessionnumber":5828,"filing_url":5829,"sec_url":5830},"2022-09-01","all-20220901.htm","0000899051-22-000064","https://www.sec.gov/Archives/edgar/data/899051/000089905122000064/all-20220901.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905122000064/0000899051-22-000064-index.htm",{"symbol":5,"form":5364,"filingdate":5832,"primarydocument":5833,"accessionnumber":5834,"filing_url":5835,"sec_url":5836},"2022-08-18","all-20220818.htm","0000899051-22-000059","https://www.sec.gov/Archives/edgar/data/899051/000089905122000059/all-20220818.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905122000059/0000899051-22-000059-index.htm",{"symbol":5,"form":5364,"filingdate":5832,"primarydocument":5833,"accessionnumber":5838,"filing_url":5839,"sec_url":5840},"0000899051-22-000053","https://www.sec.gov/Archives/edgar/data/899051/000089905122000053/all-20220818.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905122000053/0000899051-22-000053-index.htm",{"symbol":5,"form":5410,"filingdate":5842,"primarydocument":5843,"accessionnumber":5844,"filing_url":5845,"sec_url":5846},"2022-08-03","all-20220630.htm","0000899051-22-000051","https://www.sec.gov/Archives/edgar/data/899051/000089905122000051/all-20220630.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905122000051/0000899051-22-000051-index.htm",{"symbol":5,"form":5364,"filingdate":5842,"primarydocument":5848,"accessionnumber":5849,"filing_url":5850,"sec_url":5851},"all-20220803.htm","0000899051-22-000050","https://www.sec.gov/Archives/edgar/data/899051/000089905122000050/all-20220803.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905122000050/0000899051-22-000050-index.htm",{"symbol":5,"form":5364,"filingdate":5853,"primarydocument":5854,"accessionnumber":5855,"filing_url":5856,"sec_url":5857},"2022-07-20","all-20220720.htm","0000899051-22-000045","https://www.sec.gov/Archives/edgar/data/899051/000089905122000045/all-20220720.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905122000045/0000899051-22-000045-index.htm",{"symbol":5,"form":5364,"filingdate":5859,"primarydocument":5860,"accessionnumber":5861,"filing_url":5862,"sec_url":5863},"2022-06-16","all-20220616.htm","0000899051-22-000040","https://www.sec.gov/Archives/edgar/data/899051/000089905122000040/all-20220616.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905122000040/0000899051-22-000040-index.htm",{"symbol":5,"form":5364,"filingdate":5865,"primarydocument":5866,"accessionnumber":5867,"filing_url":5868,"sec_url":5869},"2022-05-25","all-20220524.htm","0000899051-22-000038","https://www.sec.gov/Archives/edgar/data/899051/000089905122000038/all-20220524.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905122000038/0000899051-22-000038-index.htm",{"symbol":5,"form":5364,"filingdate":5871,"primarydocument":5872,"accessionnumber":5873,"filing_url":5874,"sec_url":5875},"2022-05-19","all-20220519.htm","0000899051-22-000033","https://www.sec.gov/Archives/edgar/data/899051/000089905122000033/all-20220519.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905122000033/0000899051-22-000033-index.htm",{"symbol":5,"form":5410,"filingdate":5877,"primarydocument":5878,"accessionnumber":5879,"filing_url":5880,"sec_url":5881},"2022-05-04","all-20220331.htm","0000899051-22-000030","https://www.sec.gov/Archives/edgar/data/899051/000089905122000030/all-20220331.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905122000030/0000899051-22-000030-index.htm",{"symbol":5,"form":5364,"filingdate":5877,"primarydocument":5883,"accessionnumber":5884,"filing_url":5885,"sec_url":5886},"all-20220504.htm","0000899051-22-000029","https://www.sec.gov/Archives/edgar/data/899051/000089905122000029/all-20220504.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905122000029/0000899051-22-000029-index.htm",{"symbol":5,"form":5364,"filingdate":5888,"primarydocument":5889,"accessionnumber":5890,"filing_url":5891,"sec_url":5892},"2022-04-21","all-20220421.htm","0000899051-22-000024","https://www.sec.gov/Archives/edgar/data/899051/000089905122000024/all-20220421.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905122000024/0000899051-22-000024-index.htm",[5894,5913,5927,5948,5960,5973,5985,5998,6010,6025,6037,6047,6057,6071,6081,6091,6103,6111,6126,6136,6149,6160,6171,6185,6196,6209,6221,6230,6241,6249,6257,6265,6274,6285,6299,6311,6322,6330,6338,6346,6354,6363,6371,6379,6400,6409,6416,6427,6436,6450],{"symbol":5,"accessionnumber":5895,"filingdate":31,"sec_url":5896,"tags":5897,"headline":5901,"summary":5902,"sector":5903,"industry":5904,"date_processed":5905,"impact_score":5906,"exhibits":5907,"isLocked":5912},"0000899051-26-000135","https://www.sec.gov/Archives/edgar/data/899051/000089905126000135/0000899051-26-000135-index.htm",{"events":5898},[5899,5900],"Regulatory Investigation","Financial Instrument Agreement","Allstate Discloses Estimated Catastrophe Losses for August 2026","The Allstate Corporation disclosed its estimated catastrophe losses for August 2026, which are posted on its investor relations website. This disclosure is part of the company's regulatory obligations under Regulation FD.","Finance","Fire, Marine & Casualty Insurance","2026-09-17 11:37:40","HIGH",[5908],{"exhibit_number":5909,"htm_reference":5910,"full_url":5911},"EX-99","exhibit99newsrelease091726.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905126000135/exhibit99newsrelease091726.htm",false,{"symbol":5,"accessionnumber":5914,"filingdate":141,"sec_url":5915,"tags":5916,"headline":5919,"summary":5920,"sector":5903,"industry":5904,"date_processed":5921,"impact_score":5922,"exhibits":5923,"isLocked":5912},"0000899051-26-000127","https://www.sec.gov/Archives/edgar/data/899051/000089905126000127/0000899051-26-000127-index.htm",{"events":5917},[5918],"Regulation FD Disclosure","Allstate Discloses Estimated Catastrophe Losses for July 2026","The Allstate Corporation disclosed estimated catastrophe losses for July 2026, which are available on their investor relations website. This disclosure is made pursuant to Regulation FD.","2026-08-20 11:46:55","LOW",[5924],{"exhibit_number":5909,"htm_reference":5925,"full_url":5926},"exhibit99newsrelease082026.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905126000127/exhibit99newsrelease082026.htm",{"symbol":5,"accessionnumber":5928,"filingdate":206,"sec_url":5929,"tags":5930,"headline":5935,"summary":5936,"sector":5903,"industry":5904,"date_processed":5937,"impact_score":5938,"exhibits":5939,"isLocked":5912},"0000899051-26-000117","https://www.sec.gov/Archives/edgar/data/899051/000089905126000117/0000899051-26-000117-index.htm",{"events":5931},[5932,5933,5934],"Earnings Beat","General Statement","Share Repurchase Program Announced","Allstate Reports Strong Second Quarter 2026 Financial Results","The Allstate Corporation reported strong financial results for the second quarter of 2026, with total revenues increasing by 11.8% to $18.6 billion. Net income applicable to common shareholders rose to $3.2 billion, and adjusted net income was $2.3 billion, or $8.99 per diluted share. The company saw improvements in underwriting income across its Property-Liability, Allstate Protection, and Allstate Investments segments. Allstate also increased share repurchases to $1.0 billion for the quarter, reflecting its proactive capital management strategy.","2026-08-05 20:22:43","MEDIUM",[5940,5944],{"exhibit_number":5941,"htm_reference":5942,"full_url":5943},"EX-99.1","allcorp63026earningsreleas.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905126000117/allcorp63026earningsreleas.htm",{"exhibit_number":5945,"htm_reference":5946,"full_url":5947},"EX-99.2","allcorp63026investorsupp.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905126000117/allcorp63026investorsupp.htm",{"symbol":5,"accessionnumber":5949,"filingdate":286,"sec_url":5950,"tags":5951,"headline":5953,"summary":5954,"sector":5903,"industry":5904,"date_processed":5955,"impact_score":5922,"exhibits":5956,"isLocked":5912},"0000899051-26-000111","https://www.sec.gov/Archives/edgar/data/899051/000089905126000111/0000899051-26-000111-index.htm",{"events":5952},[5918],"Allstate Discloses Estimated June 2026 Catastrophe Losses","The Allstate Corporation disclosed its estimated catastrophe losses for June 2026, which are available on its investor relations website. This disclosure is a routine regulatory requirement under Regulation FD.","2026-07-16 11:46:39",[5957],{"exhibit_number":5909,"htm_reference":5958,"full_url":5959},"exhibit99newsrelease071626.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905126000111/exhibit99newsrelease071626.htm",{"symbol":5,"accessionnumber":5961,"filingdate":298,"sec_url":5962,"tags":5963,"headline":5966,"summary":5967,"sector":5903,"industry":5904,"date_processed":5968,"impact_score":5906,"exhibits":5969,"isLocked":5912},"0000899051-26-000109","https://www.sec.gov/Archives/edgar/data/899051/000089905126000109/0000899051-26-000109-index.htm",{"events":5964},[5965],"New CFO Appointed","Allstate Appoints New Chief Financial Officer","The Allstate Corporation announced on July 14, 2026, the appointment of Christian M. Lown as its new Executive Vice President and Chief Financial Officer, effective August 3, 2026. Mr. Lown, previously the CFO of CoStar Group, Inc., will receive an annual base salary of $875,000, discretionary cash incentives, equity incentives, a sign-on bonus, and a sign-on equity grant.","2026-07-14 20:40:41",[5970],{"exhibit_number":5909,"htm_reference":5971,"full_url":5972},"exhibit991lowncfoappointme.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905126000109/exhibit991lowncfoappointme.htm",{"symbol":5,"accessionnumber":5974,"filingdate":390,"sec_url":5975,"tags":5976,"headline":5978,"summary":5979,"sector":5903,"industry":5904,"date_processed":5980,"impact_score":5922,"exhibits":5981,"isLocked":5912},"0000899051-26-000096","https://www.sec.gov/Archives/edgar/data/899051/000089905126000096/0000899051-26-000096-index.htm",{"events":5977},[5933],"Allstate Discloses Estimated Catastrophe Losses and Policies in Force for May 2026","Allstate Corporation disclosed its estimated catastrophe losses and policies in force for May 2026 as part of its monthly release. This information is available on the company's investor relations website, allstateinvestors.com. The disclosure is a routine financial update and does not indicate any significant changes or events.","2026-06-18 11:44:41",[5982],{"exhibit_number":5909,"htm_reference":5983,"full_url":5984},"exhibit99newsrelease061826.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905126000096/exhibit99newsrelease061826.htm",{"symbol":5,"accessionnumber":5986,"filingdate":481,"sec_url":5987,"tags":5988,"headline":5994,"summary":5995,"sector":5903,"industry":5904,"date_processed":5996,"impact_score":5938,"exhibits":5997,"isLocked":5912},"0000899051-26-000081","https://www.sec.gov/Archives/edgar/data/899051/000089905126000081/0000899051-26-000081-index.htm",{"events":5989},[5990,5991,5992,5993],"Board Member Appointed","Say-on-Pay Approved","Shareholder Rejection","Auditor Resignation","Allstate Corporation Announces Election of Directors at Annual Meeting","The Allstate Corporation held its annual stockholders meeting on May 22, 2026. Eleven directors were elected by a majority of the votes cast for one-year terms expiring at the 2027 annual stockholders meeting. The advisory vote on the compensation of the named executives received majority approval, while the shareholder proposal requesting a report on the use of ESG and DEI metrics in executive compensation did not pass. The ratification of the appointment of Deloitte & Touche LLP as the independent registered public accountant for 2026 also received majority approval.","2026-05-27 20:53:41",[],{"symbol":5,"accessionnumber":5999,"filingdate":499,"sec_url":6000,"tags":6001,"headline":6003,"summary":6004,"sector":5903,"industry":5904,"date_processed":6005,"impact_score":5922,"exhibits":6006,"isLocked":5912},"0000899051-26-000079","https://www.sec.gov/Archives/edgar/data/899051/000089905126000079/0000899051-26-000079-index.htm",{"events":6002},[5933],"Allstate Discloses Estimated Catastrophe Losses for April 2026","Allstate Corporation disclosed its estimated catastrophe losses and policies in force for April 2026, which is available on its investor relations website. This is a routine monthly disclosure under Regulation FD.","2026-05-21 11:42:40",[6007],{"exhibit_number":5909,"htm_reference":6008,"full_url":6009},"exhibit99newsrelease052126.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905126000079/exhibit99newsrelease052126.htm",{"symbol":5,"accessionnumber":6011,"filingdate":595,"sec_url":6012,"tags":6013,"headline":6015,"summary":6016,"sector":5903,"industry":5904,"date_processed":6017,"impact_score":5938,"exhibits":6018,"isLocked":5912},"0000899051-26-000074","https://www.sec.gov/Archives/edgar/data/899051/000089905126000074/0000899051-26-000074-index.htm",{"events":6014},[5932,5933],"Allstate Reports Strong Earnings for Q1 2026","The Allstate Corporation reported strong financial results for the first quarter of 2026, with total revenues of $16.9 billion, a 3.0% increase from the prior year. Net income applicable to common shareholders was $2.4 billion, significantly higher than the $566 million reported in the prior year quarter. Adjusted net income was $2.8 billion, or $10.65 per diluted common share. The company saw growth in auto and homeowners insurance, and its investment portfolio also performed well.","2026-04-29 20:16:45",[6019,6022],{"exhibit_number":5941,"htm_reference":6020,"full_url":6021},"allcorp33126earningsreleas.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905126000074/allcorp33126earningsreleas.htm",{"exhibit_number":5945,"htm_reference":6023,"full_url":6024},"allcorp33126investorsupp.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905126000074/allcorp33126investorsupp.htm",{"symbol":5,"accessionnumber":6026,"filingdate":642,"sec_url":6027,"tags":6028,"headline":6030,"summary":6031,"sector":5903,"industry":5904,"date_processed":6032,"impact_score":5922,"exhibits":6033,"isLocked":5912},"0000899051-26-000067","https://www.sec.gov/Archives/edgar/data/899051/000089905126000067/0000899051-26-000067-index.htm",{"events":6029},[5933],"Allstate Discloses Estimated Catastrophe Losses for March 2026","Allstate Corporation disclosed its estimated catastrophe losses and policies in force for March 2026, which is available on their investor relations website. This disclosure is part of their regular financial reporting under Regulation FD.","2026-04-16 11:50:41",[6034],{"exhibit_number":5909,"htm_reference":6035,"full_url":6036},"exhibit99newsrelease041626.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905126000067/exhibit99newsrelease041626.htm",{"symbol":5,"accessionnumber":5366,"filingdate":748,"sec_url":5368,"tags":6038,"headline":6040,"summary":6041,"sector":5903,"industry":5904,"date_processed":6042,"impact_score":5922,"exhibits":6043,"isLocked":5912},{"events":6039},[5933],"Allstate Discloses Estimated Catastrophe Losses for February 2026","Allstate Corporation disclosed estimated catastrophe losses and policies in force for February 2026 in a monthly release. The details are available on allstateinvestors.com and attached as Exhibit 99.","2026-03-19 11:51:39",[6044],{"exhibit_number":5909,"htm_reference":6045,"full_url":6046},"exhibit99newsrelease031926.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905126000055/exhibit99newsrelease031926.htm",{"symbol":5,"accessionnumber":5377,"filingdate":852,"sec_url":5379,"tags":6048,"headline":6050,"summary":6051,"sector":5903,"industry":5904,"date_processed":6052,"impact_score":5922,"exhibits":6053,"isLocked":5912},{"events":6049},[5933],"Allstate Discloses Estimated January 2026 Catastrophe Losses","The Allstate Corporation disclosed its estimated catastrophe losses for January 2026, which are accessible on its investor relations website. This financial information is a key aspect of the company's monthly releases and provides insights into its financial performance and risk exposure.","2026-02-19 12:47:55",[6054],{"exhibit_number":5909,"htm_reference":6055,"full_url":6056},"exhibit99newsrelease021926.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905126000029/exhibit99newsrelease021926.htm",{"symbol":5,"accessionnumber":5382,"filingdate":905,"sec_url":5384,"tags":6058,"headline":6061,"summary":6062,"sector":5903,"industry":5904,"date_processed":6063,"impact_score":5906,"exhibits":6064,"isLocked":5912},{"events":6059},[5932,6060,5934],"Dividend Increase","Allstate Announces Strong 2025 Financial Results and Increased Dividend","The Allstate Corporation reported strong financial results for the fourth quarter and full year of 2025, with total revenues increasing by 5.1% and 5.6% respectively. Net income applicable to common shareholders rose significantly, from $1.9 billion in the prior year quarter to $3.8 billion in the current quarter, and from $4.6 billion for the full year 2024 to $10.2 billion for 2025. Adjusted net income also saw substantial growth, from $2.1 billion in the prior year quarter to $3.8 billion in the current quarter, and from $4.9 billion for the full year 2024 to $9.3 billion for 2025. Allstate further announced an increase in the common dividend to $1.08 per share, payable in the second quarter, and the initiation of a new $4.0 billion share repurchase program.","2026-02-04 21:18:45",[6065,6068],{"exhibit_number":5941,"htm_reference":6066,"full_url":6067},"allcorp123125earningsrelea.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905126000013/allcorp123125earningsrelea.htm",{"exhibit_number":5945,"htm_reference":6069,"full_url":6070},"allcorp123125investorsup.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905126000013/allcorp123125investorsup.htm",{"symbol":5,"accessionnumber":5387,"filingdate":982,"sec_url":5389,"tags":6072,"headline":6074,"summary":6075,"sector":5903,"industry":5904,"date_processed":6076,"impact_score":5922,"exhibits":6077,"isLocked":5912},{"events":6073},[5933],"Allstate Announces Estimated Catastrophe Losses for December 2025","The Allstate Corporation released its December 2025 monthly report, announcing estimated catastrophe losses and providing an update on policies in force. This report is part of the company's ongoing disclosure practices and is posted on the investor relations section of the company's website.","2026-01-15 12:47:42",[6078],{"exhibit_number":5909,"htm_reference":6079,"full_url":6080},"exhibit99newsrelease011526.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905126000009/exhibit99newsrelease011526.htm",{"symbol":5,"accessionnumber":5392,"filingdate":1069,"sec_url":5394,"tags":6082,"headline":6084,"summary":6085,"sector":5903,"industry":5904,"date_processed":6086,"impact_score":5922,"exhibits":6087,"isLocked":5912},{"7.01":6083},[5918],"Allstate Discloses Estimated Catastrophe Losses for November 2025","The Allstate Corporation disclosed its estimated catastrophe losses for November 2025 through a press release posted on its investor relations website, as required under Regulation FD. The release also provided information on policies in force. This information is attached as Exhibit 99 to the 8-K filing.","2025-12-18 12:49:42",[6088],{"exhibit_number":5909,"htm_reference":6089,"full_url":6090},"exhibit99newsrelease121825.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000126/exhibit99newsrelease121825.htm",{"symbol":5,"accessionnumber":5401,"filingdate":1161,"sec_url":5403,"tags":6092,"headline":6096,"summary":6097,"sector":5903,"industry":5904,"date_processed":6098,"impact_score":5922,"exhibits":6099,"isLocked":5912},{"7.01":6093,"9.01":6094},[5918],[6095],"Exhibits Furnished","Allstate Corp Discloses Estimated Catastrophe Losses for October 2025","The Allstate Corporation disclosed estimated catastrophe losses and policies in force for October 2025 through a press release. The information is available on their investor relations website and is furnished as Exhibit 99 to this 8-K filing.","2025-11-20 12:46:43",[6100],{"exhibit_number":5909,"htm_reference":6101,"full_url":6102},"exhibit99newsrelease112025.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000109/exhibit99newsrelease112025.htm",{"symbol":5,"accessionnumber":5397,"filingdate":1161,"sec_url":5399,"tags":6104,"headline":6107,"summary":6108,"sector":5903,"industry":5904,"date_processed":6109,"impact_score":5938,"exhibits":6110,"isLocked":5912},{"5.02":6105},[6106,5990],"Board Member Departure","Allstate Board Leadership Change","On November 21, 2025, Gregg M. Sherrill will retire as Lead Director of The Allstate Corporation's board, a position he has held since 2021. Richard T. Hume, a board member since 2020, will succeed him as Lead Director. The retirement is not due to any disagreement with the company.","2025-11-20 21:46:42",[],{"symbol":5,"accessionnumber":5406,"filingdate":1219,"sec_url":5408,"tags":6112,"headline":6116,"summary":6117,"sector":5903,"industry":5904,"date_processed":6118,"impact_score":5906,"exhibits":6119,"isLocked":5912},{"2.02":6113,"9.01":6115},[5932,6114],"Raised Guidance",[6095],"Allstate Reports Strong Third Quarter 2025 Financial Results","The Allstate Corporation announced its financial results for the third quarter of 2025, reporting total revenues of $17.3 billion, representing a 3.8% increase over the prior year. Net income applicable to common shareholders was $3.7 billion, significantly higher than the $1.2 billion reported in the same period of 2024. Adjusted net income was $3.0 billion, or $11.17 per diluted share, compared to $1.0 billion, or $3.91 per diluted share, in the prior year. The increase in net income was driven by strong operating results across the Property-Liability business, modest catastrophe losses, higher investment results, and favorable insurance reserve releases. Allstate's capital position remained strong, with total estimated statutory surplus in the insurance companies increasing to $22.5 billion. The company returned $624 million to common shareholders through a combination of share repurchases and dividends in the third quarter.","2025-11-05 21:19:00",[6120,6123],{"exhibit_number":5941,"htm_reference":6121,"full_url":6122},"allcorp93025earningsreleas.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000100/allcorp93025earningsreleas.htm",{"exhibit_number":5945,"htm_reference":6124,"full_url":6125},"allcorp93025investorsupp.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000100/allcorp93025investorsupp.htm",{"symbol":5,"accessionnumber":5417,"filingdate":1300,"sec_url":5419,"tags":6127,"headline":6129,"summary":6130,"sector":5903,"industry":5904,"date_processed":6131,"impact_score":5922,"exhibits":6132,"isLocked":5912},{"7.01":6128},[5918],"Allstate Corporation Releases Estimated Catastrophe Losses for September 2025","The Allstate Corporation announced estimated catastrophe losses and policies in force for September 2025, with details available on their investor relations website and furnished as Exhibit 99 in this 8-K filing. This monthly release is a regulatory requirement under Item 7.01 of Form 8-K. The filing also includes financial statements and exhibits as required under Item 9.01.","2025-10-16 11:45:42",[6133],{"exhibit_number":5909,"htm_reference":6134,"full_url":6135},"exhibit99newsrelease101625.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000092/exhibit99newsrelease101625.htm",{"symbol":5,"accessionnumber":5422,"filingdate":1356,"sec_url":5424,"tags":6137,"headline":6142,"summary":6143,"sector":5903,"industry":5904,"date_processed":6144,"impact_score":5906,"exhibits":6145,"isLocked":5912},{"5.02":6138,"7.01":6141},[6139,6140],"CEO Resignation","New CEO Appointed",[5918],"Leadership Changes at Allstate Corporation","On October 1, 2025, Allstate Corporation announced several changes in its senior leadership team. Mario Rizzo is set to become the Chief Operating Officer, succeeding in this role from President, Property-Liability. Jesse E. Merten will take over as President, Property-Liability, following Mario Rizzo's transition. John E. Dugenske will serve as interim Chief Financial Officer while continuing his role as President, Investments and Corporate Strategy. These changes are effective from October 1, 2025. A press release was issued on the same date, detailing these changes.","2025-10-01 21:26:55",[6146],{"exhibit_number":5909,"htm_reference":6147,"full_url":6148},"exhibit99100125pressrelease.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000083/exhibit99100125pressrelease.htm",{"symbol":5,"accessionnumber":5427,"filingdate":1396,"sec_url":5429,"tags":6150,"headline":6153,"summary":6154,"sector":5903,"industry":5904,"date_processed":6155,"impact_score":5922,"exhibits":6156,"isLocked":5912},{"7.01":6151,"9.01":6152},[5918],[6095],"Allstate Corp. Discloses August 2025 Catastrophe Losses","Allstate Corporation announced estimated catastrophe losses and policies in force for August 2025 as part of its monthly release, accessible on their investor relations website. This disclosure is made pursuant to Regulation FD.","2025-09-18 11:45:42",[6157],{"exhibit_number":5909,"htm_reference":6158,"full_url":6159},"exhibit99newsrelease91825.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000078/exhibit99newsrelease91825.htm",{"symbol":5,"accessionnumber":5432,"filingdate":1496,"sec_url":5434,"tags":6161,"headline":6164,"summary":6165,"sector":5903,"industry":5904,"date_processed":6166,"impact_score":5922,"exhibits":6167,"isLocked":5912},{"7.01":6162,"9.01":6163},[5918],[6095],"Allstate Corporation Announces Estimated Catastrophe Losses for July 2025","The Allstate Corporation disclosed its estimated catastrophe losses and policies in force for July 2025 as required by Regulation FD. The announcement was posted on allstateinvestors.com and attached as Exhibit 99 to the filing. No financial statements or exhibits are included in this filing.","2025-08-22 16:00:19",[6168],{"exhibit_number":5909,"htm_reference":6169,"full_url":6170},"exhibit99newsrelease82125.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000072/exhibit99newsrelease82125.htm",{"symbol":5,"accessionnumber":5437,"filingdate":1564,"sec_url":5439,"tags":6172,"headline":6175,"summary":6176,"sector":5903,"industry":5904,"date_processed":6177,"impact_score":5938,"exhibits":6178,"isLocked":5912},{"2.02":6173,"9.01":6174},[5932,5933],[6095],"Allstate Reports Strong Q2 2025 Results with Increased Revenues and Net Income","The Allstate Corporation reported strong financial results for the second quarter of 2025, with total revenues increasing by 5.8% to $16.6 billion and net income rising significantly to $2.1 billion. Adjusted net income, excluding a gain from the sale of its Employer Voluntary Benefits business, was $1.6 billion, or $5.94 per diluted share. The company also saw growth in policies in force and improved underwriting margins across its various insurance segments. Allstate's investment portfolio generated $754 million of income, and the company completed the sale of its Group Health business, contributing to the financial gains.","2025-08-22 02:14:23",[6179,6182],{"exhibit_number":5941,"htm_reference":6180,"full_url":6181},"allcorp63025earningsreleas.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000068/allcorp63025earningsreleas.htm",{"exhibit_number":5945,"htm_reference":6183,"full_url":6184},"allcorp63025investorsupp.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000068/allcorp63025investorsupp.htm",{"symbol":5,"accessionnumber":5447,"filingdate":1609,"sec_url":5449,"tags":6186,"headline":6189,"summary":6190,"sector":5903,"industry":5904,"date_processed":6191,"impact_score":5922,"exhibits":6192,"isLocked":5912},{"7.01":6187,"9.01":6188},[5918],[6095],"Allstate Releases June 2025 Catastrophe Loss Estimates","The Allstate Corporation announced estimated catastrophe losses and policies in force for June 2025, as part of its Regulation FD Disclosure. The details are available on the company's investor website, allstateinvestors.com. No financial statements or pro forma information is provided in this filing.","2025-08-22 04:56:16",[6193],{"exhibit_number":5909,"htm_reference":6194,"full_url":6195},"exhibit99newsrelease71725.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000062/exhibit99newsrelease71725.htm",{"symbol":5,"accessionnumber":5452,"filingdate":1662,"sec_url":5454,"tags":6197,"headline":6202,"summary":6203,"sector":5903,"industry":5904,"date_processed":6204,"impact_score":5906,"exhibits":6205,"isLocked":5912},{"8.01":6198,"9.01":6201},[6199,6200],"Regulatory Approval","Corporate Update",[6095],"Allstate Completes Sale of Group Health Business","On July 1, 2025, Allstate Corporation completed the sale of its group health business as previously announced. The transaction details were not provided in the filing.","2025-08-22 06:43:12",[6206],{"exhibit_number":5909,"htm_reference":6207,"full_url":6208},"grouphealthclosepressrelea.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000060/grouphealthclosepressrelea.htm",{"symbol":5,"accessionnumber":5457,"filingdate":1703,"sec_url":5459,"tags":6210,"headline":6214,"summary":6215,"sector":5903,"industry":5904,"date_processed":6216,"impact_score":5922,"exhibits":6217,"isLocked":5912},{"7.01":6211,"9.01":6212},[5918],[6213],"No viable tag","Allstate Corp. Discloses Estimated Catastrophe Losses for May 2025","On June 18, 2025, The Allstate Corporation announced its estimated catastrophe losses for May 2025 through a Regulation FD disclosure, which is posted on allstateinvestors.com. This release is furnished as Exhibit 99 but does not constitute a filed document. The financial statements and exhibits section refers to the furnished press release and an Interactive Data File.","2025-08-22 13:53:05",[6218],{"exhibit_number":5909,"htm_reference":6219,"full_url":6220},"exhibit99newsrelease61825.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000051/exhibit99newsrelease61825.htm",{"symbol":5,"accessionnumber":5462,"filingdate":1751,"sec_url":5464,"tags":6222,"headline":6226,"summary":6227,"sector":5903,"industry":5904,"date_processed":6228,"impact_score":5906,"exhibits":6229,"isLocked":5912},{"5.07":6223},[6224,5991,6225],"Director Elections Results","Approved Merger","Annual Stockholder Meeting Results Announced","The Allstate Corporation announced the final vote results from its annual stockholders meeting held on May 29, 2025. All thirteen directors were elected for terms expiring at the 2026 annual meeting. The advisory vote on the compensation of the named executives was approved by a majority of votes present. The ratification of the appointment of Deloitte & Touche LLP as the independent registered public accountant for 2025 was also approved by a majority of votes present.","2025-08-22 16:32:58",[],{"symbol":5,"accessionnumber":5467,"filingdate":1807,"sec_url":5469,"tags":6231,"headline":6234,"summary":6235,"sector":5903,"industry":5904,"date_processed":6236,"impact_score":5922,"exhibits":6237,"isLocked":5912},{"7.01":6232,"9.01":6233},[5918],[6095],"Allstate Corporation Discloses Estimated Catastrophe Losses for April 2025","Allstate Corporation announced its estimated catastrophe losses for April 2025 through a press release. The announcement was made in compliance with Regulation FD, and the press release is available on the company's investor website. This disclosure is part of the company's routine reporting of financial metrics to investors.","2025-08-22 20:09:50",[6238],{"exhibit_number":5909,"htm_reference":6239,"full_url":6240},"exhibit99newsrelease51525.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000044/exhibit99newsrelease51525.htm",{"symbol":5,"accessionnumber":5472,"filingdate":1860,"sec_url":5474,"tags":6242,"headline":6245,"summary":6246,"sector":5903,"industry":5904,"date_processed":6247,"impact_score":5922,"exhibits":6248,"isLocked":5912},{"2.02":6243,"9.01":6244},[5933],[6095],"Allstate Reports Lower Net Income Due to Catastrophic Losses in Q1 2025","The Allstate Corporation reported total revenues of $16.5 billion for the first quarter of 2025, a 7.8% increase from the prior year. However, net income applicable to common shareholders was $566 million, significantly lower than the $1.2 billion in the prior year quarter, primarily due to elevated catastrophe losses of $3.3 billion. Adjusted net income was $949 million, or $3.53 per diluted share, and the underlying combined ratio excluding catastrophes was 83.1%, showing an improvement of 3.8 points from the previous year. The company also highlighted growth in policies in force, auto and homeowners insurance, and the sale of its Employer Voluntary Benefits business.","2025-08-23 12:41:06",[],{"symbol":5,"accessionnumber":5482,"filingdate":1895,"sec_url":5484,"tags":6250,"headline":6253,"summary":6254,"sector":5903,"industry":5904,"date_processed":6255,"impact_score":5922,"exhibits":6256,"isLocked":5912},{"7.01":6251,"9.01":6252},[5918],[6095],"Allstate Releases March 2025 Catastrophe Loss Estimates","The Allstate Corporation announced estimated catastrophe losses for March 2025 and the policies in force, which are available on the company's investor relations website. This announcement was made under Regulation FD as per Item 7.01 and is furnished as Exhibit 99 to this report. The filing also includes financial statements and exhibits per Item 9.01.","2025-08-23 15:28:24",[],{"symbol":5,"accessionnumber":5487,"filingdate":1954,"sec_url":5489,"tags":6258,"headline":6261,"summary":6262,"sector":5903,"industry":5904,"date_processed":6263,"impact_score":5906,"exhibits":6264,"isLocked":5912},{"8.01":6259,"9.01":6260},[6060],[6095],"Completion of Employer Voluntary Benefits Business Sale","On April 1, 2025, The Allstate Corporation announced the completion of the sale of its Employer Voluntary Benefits business, as previously announced. This transaction marks a strategic move by the company to streamline its operations and focus on core areas of its business.","2025-08-23 17:31:52",[],{"symbol":5,"accessionnumber":5492,"filingdate":1987,"sec_url":5494,"tags":6266,"headline":6270,"summary":6271,"sector":5903,"industry":5904,"date_processed":6272,"impact_score":5922,"exhibits":6273,"isLocked":5912},{"7.01":6267,"9.01":6268},[5918],[6095,6269],"Pro Forma Financial Information","Allstate Corporation Announces February 2025 Catastrophe Loss Estimates","The Allstate Corporation has disclosed estimated catastrophe losses for February 2025 and policies in force as part of its monthly release, pursuant to Regulation FD. This disclosure is posted on the company's investor relations website. Additionally, the filing includes financial statements and exhibits, such as a press release dated March 20, 2025.","2025-08-23 19:16:22",[],{"symbol":5,"accessionnumber":5502,"filingdate":2083,"sec_url":5504,"tags":6275,"headline":6278,"summary":6279,"sector":5903,"industry":5904,"date_processed":6280,"impact_score":5922,"exhibits":6281,"isLocked":5912},{"7.01":6276,"9.01":6277},[5918],[6095],"Allstate Announces Estimated Catastrophe Losses for January 2025","On February 20, 2025, The Allstate Corporation announced via a press release its estimated catastrophe losses for January 2025. The press release, which is furnished under Section 7.01, provides details on the impact of catastrophe events on the company's financials. Additionally, the filing includes a reference to an interactive data file formatted as inline XBRL under Section 9.01.","2025-11-11 23:45:02",[6282],{"exhibit_number":5909,"htm_reference":6283,"full_url":6284},"exhibit99newsrelease22025.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000012/exhibit99newsrelease22025.htm",{"symbol":5,"accessionnumber":5507,"filingdate":2134,"sec_url":5509,"tags":6286,"headline":6289,"summary":6290,"sector":5903,"industry":5904,"date_processed":6291,"impact_score":5938,"exhibits":6292,"isLocked":5912},{"2.02":6287,"9.01":6288},[5932],[6095],"Allstate Reports Strong Q4 and Full Year 2024 Financial Results with Earnings Beat","The Allstate Corporation reported strong financial results for the fourth quarter and full year of 2024, with total revenues of $16.5 billion for Q4 and $64.1 billion for the full year, surpassing analyst expectations. Net income applicable to common shareholders was $1.9 billion for Q4 and $4.6 billion for the full year, marking a significant improvement from the loss reported in 2023. Adjusted net income for the full year was $4.9 billion, generating an adjusted net income return on equity of 26.8%. The company's Property-Liability underwriting results improved, and investment income increased due to repositioning into higher yielding fixed income securities. Allstate also made progress in executing its strategy to grow personal Property-Liability market share, expand Protection Services, and sell the Health and Benefits businesses.","2025-11-14 23:38:44",[6293,6296],{"exhibit_number":5941,"htm_reference":6294,"full_url":6295},"allcorp123124earningsrelea.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000009/allcorp123124earningsrelea.htm",{"exhibit_number":5945,"htm_reference":6297,"full_url":6298},"allcorp123124investorsup.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000009/allcorp123124investorsup.htm",{"symbol":5,"accessionnumber":5512,"filingdate":2150,"sec_url":5514,"tags":6300,"headline":6304,"summary":6305,"sector":5903,"industry":5904,"date_processed":6306,"impact_score":5938,"exhibits":6307,"isLocked":5912},{"7.01":6301,"8.01":6302,"9.01":6303},[5918],[5934],[6095],"The Allstate Corporation to Sell Group Health Business to Nationwide Life Insurance Company for $1.25 Billion","On January 30, 2025, The Allstate Corporation announced the entry into a definitive Equity Purchase Agreement with Nationwide Life Insurance Company to sell all of the shares of the capital stock of its wholly owned indirect subsidiaries, Direct General Life Insurance Company and NSM Sales Corporation, and 100% of the membership interests in The Association Benefits Solution, LLC, comprising its group health business, for $1.25 billion in cash. The Transaction is subject to regulatory approvals and other customary closing conditions. The announcement was made under Regulation FD, as detailed in the press release dated January 30, 2025.","2025-11-17 23:13:34",[6308],{"exhibit_number":5909,"htm_reference":6309,"full_url":6310},"grouphealthsale013025ex99.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905125000003/grouphealthsale013025ex99.htm",{"symbol":5,"accessionnumber":5517,"filingdate":2359,"sec_url":5519,"tags":6312,"headline":6315,"summary":6316,"sector":5903,"industry":5904,"date_processed":6317,"impact_score":5922,"exhibits":6318,"isLocked":5912},{"7.01":6313,"9.01":6314},[5918],[6095],"Allstate Discloses Estimated Catastrophe Losses for October 2024","On November 21, 2024, Allstate Corporation announced estimated catastrophe losses for October 2024 via a press release posted on their investor relations website. This disclosure was made pursuant to Regulation FD and is furnished as an exhibit. The specific financial impact of these losses is not detailed in the 8-K filing but will be revealed in the attached press release.","2025-11-27 23:38:47",[6319],{"exhibit_number":5909,"htm_reference":6320,"full_url":6321},"exhibit99newsrelease112124.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905124000085/exhibit99newsrelease112124.htm",{"symbol":5,"accessionnumber":5527,"filingdate":2437,"sec_url":5529,"tags":6323,"headline":6326,"summary":6327,"sector":5903,"industry":5904,"date_processed":6328,"impact_score":5938,"exhibits":6329,"isLocked":5912},{"2.02":6324,"9.01":6325},[5932],[6095],"Allstate Reports Strong Q3 2024 Financial Results Despite Higher Catastrophe Losses","The Allstate Corporation reported strong financial results for the third quarter of 2024, generating $1.2 billion in net income applicable to common shareholders and $1.0 billion in adjusted net income, which translates to $3.91 per diluted share. The company achieved total revenues of $16.6 billion, a 14.7% increase from the prior year, driven by higher Property-Liability earned premiums. Allstate's Property-Liability underwriting improved significantly, with an underwriting income of $495 million compared to a loss of $414 million in the prior year. Despite a 40% increase in catastrophe losses, the homeowners insurance business remained profitable. Additionally, Allstate's Protection Services and Health and Benefits segments contributed positively to the overall results. The company also provided an update on its proactive capital management strategy and divestiture plans.","2025-08-24 21:31:01",[],{"symbol":5,"accessionnumber":5532,"filingdate":2477,"sec_url":5534,"tags":6331,"headline":6334,"summary":6335,"sector":5903,"industry":5904,"date_processed":6336,"impact_score":5922,"exhibits":6337,"isLocked":5912},{"7.01":6332,"9.01":6333},[5918],[6213],"Allstate Announces Catastrophe Losses and Rate Increases","The Allstate Corporation announced estimated catastrophe losses for September 2024 at $889 million or $702 million after-tax, primarily due to Hurricane Helene. The company also disclosed unfavorable reserve reestimates of $58 million after-tax and implemented rate increases for Allstate brand auto insurance, resulting in a premium impact of 2.9% in the third quarter and 6.3% year-to-date.","2025-08-24 19:46:53",[],{"symbol":5,"accessionnumber":5537,"filingdate":2572,"sec_url":5539,"tags":6339,"headline":6342,"summary":6343,"sector":5903,"industry":5904,"date_processed":6344,"impact_score":5922,"exhibits":6345,"isLocked":5912},{"7.01":6340,"9.01":6341},[5918],[6095],"Allstate Discloses Estimated Catastrophe Losses for August 2024","On September 19, 2024, The Allstate Corporation disclosed estimated catastrophe losses for August 2024 under Regulation FD. The details are available on the company's investor relations website, allstateinvestors.com, and a press release is attached as Exhibit 99.","2025-08-23 23:30:48",[],{"symbol":5,"accessionnumber":5542,"filingdate":2697,"sec_url":5544,"tags":6347,"headline":6350,"summary":6351,"sector":5903,"industry":5904,"date_processed":6352,"impact_score":5922,"exhibits":6353,"isLocked":5912},{"7.01":6348,"9.01":6349},[5918],[6213],"Allstate Announces Estimated Catastrophe Losses for July 2024","The Allstate Corporation announced an estimated loss from catastrophes for July 2024. The disclosure was made pursuant to Regulation FD on August 15, 2024, and includes a press release which is furnished as Exhibit 99. However, no specific details of the losses are provided in the 8-K itself.","2025-08-23 20:27:41",[],{"symbol":5,"accessionnumber":5547,"filingdate":2708,"sec_url":5549,"tags":6355,"headline":6359,"summary":6360,"sector":5903,"industry":5904,"date_processed":6361,"impact_score":5938,"exhibits":6362,"isLocked":5912},{"7.01":6356,"8.01":6357,"9.01":6358},[5918],[5934],[6213],"Allstate to Sell Employer Voluntary Benefits Business for $2 Billion","On August 13, 2024, The Allstate Corporation announced the entry into a definitive Share Purchase Agreement with StanCorp Financial Group, Inc. Under the agreement, StanCorp will acquire all shares of the capital stock of American Heritage Life Insurance Company and American Heritage Service Company, subsidiaries of Allstate, for $2 billion in cash. The transaction is subject to regulatory approvals and customary closing conditions. The company also disclosed that a press release dated August 13, 2024, announcing the Transaction, will be furnished under Regulation FD and will be available on their Investor Relations website.","2025-08-23 19:56:04",[],{"symbol":5,"accessionnumber":5557,"filingdate":2759,"sec_url":5559,"tags":6364,"headline":6367,"summary":6368,"sector":5903,"industry":5904,"date_processed":6369,"impact_score":5906,"exhibits":6370,"isLocked":5912},{"2.02":6365,"9.01":6366},[5932,6114],[6213],"Allstate Reports Improved Q2 2024 Results","The Allstate Corporation reported strong financial results for the second quarter of 2024, with total revenues of $15.7 billion, a 12.4% increase from the prior year. The company reported a net income of $301 million, significantly improved from the net loss of $1.4 billion in the same period last year. Property-Liability premiums increased by 11.9%, and the Property-Liability combined ratio improved to 101.1. Protection Services and Health and Benefits businesses also contributed positively to the overall results. The company's investment portfolio generated net investment income of $712 million for the quarter.","2025-08-23 16:38:33",[],{"symbol":5,"accessionnumber":5562,"filingdate":2810,"sec_url":5564,"tags":6372,"headline":6375,"summary":6376,"sector":5903,"industry":5904,"date_processed":6377,"impact_score":5922,"exhibits":6378,"isLocked":5912},{"7.01":6373,"9.01":6374},[5918],[6095],"Allstate Announces Estimated Catastrophe Losses for June 2024 and Q2 2024","The Allstate Corporation announced estimated catastrophe losses for June 2024 and the second quarter of 2024 through a press release dated July 18, 2024, which is furnished as Exhibit 99 to this 8-K filing and posted on allstateinvestors.com. The press release provides details on the financial impact of recent catastrophe events on the company. Additionally, the 8-K filing includes an interactive data file in XBRL format as Exhibit 104.","2025-08-23 14:45:26",[],{"symbol":5,"accessionnumber":5567,"filingdate":2905,"sec_url":5569,"tags":6380,"headline":6396,"summary":6397,"sector":5903,"industry":5904,"date_processed":6398,"impact_score":5906,"exhibits":6399,"isLocked":5912},{"8.01":6381},[5899,6199,6382,6383,6384,6385,6060,6386,6387,6388,5934,6389,6390,6391,6392,6200,6393,6394,6395],"SEC Subpoena","Lawsuit Filed","Major Legal Settlement","Dividend Announced","Dividend Decrease","Stock Split","Reverse Stock Split","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","IPO Completed","Public Offering Completed","Regulatory Denial","Allstate Corporation Announces Issuance of $500M Senior Notes Due 2029","On June 18, 2024, The Allstate Corporation entered into an Underwriting Agreement for the offer and sale of $500M aggregate principal amount of its 5.050% Senior Notes due 2029. The Senior Notes were issued pursuant to an Indenture and will bear interest at a fixed rate of 5.050% per annum. The offering closed on June 24, 2024.","2025-08-23 12:42:08",[],{"symbol":5,"accessionnumber":5572,"filingdate":2916,"sec_url":5574,"tags":6401,"headline":6405,"summary":6406,"sector":5903,"industry":5904,"date_processed":6407,"impact_score":5922,"exhibits":6408,"isLocked":5912},{"7.01":6402,"9.01":6404},[6403],"Press Release Furnished",[6213],"Allstate Announces Estimated Catastrophe Losses for May 2024","On June 20, 2024, Allstate Corporation disclosed its estimated catastrophe losses for May 2024 through a press release. The details of the financial impact and other specifics are provided in the attached press release, which is not furnished with this filing but can be accessed on the company's investor relations website.","2025-08-23 01:28:36",[],{"symbol":5,"accessionnumber":5577,"filingdate":3044,"sec_url":5579,"tags":6410,"headline":6412,"summary":6413,"sector":5903,"industry":5904,"date_processed":6414,"impact_score":5938,"exhibits":6415,"isLocked":5912},{"5.07":6411},[6224,5991,5992],"Allstate Corporation Announces Election Results and Approval of Compensation and Auditor","On May 14, 2024, The Allstate Corporation held its annual stockholders meeting where the election of thirteen directors was approved. The advisory vote on the compensation of the named executives and the ratification of Deloitte & Touche LLP as the independent registered public accountant for 2024 also received majority approval. However, the shareholder proposal to require two separate individuals to hold the office of the Chairman and CEO was not approved.","2025-08-22 21:06:02",[],{"symbol":5,"accessionnumber":5582,"filingdate":3044,"sec_url":5584,"tags":6417,"headline":6420,"summary":6421,"sector":5903,"industry":5904,"date_processed":6422,"impact_score":5922,"exhibits":6423,"isLocked":5912},{"7.01":6418,"9.01":6419},[5918],[6095],"Allstate Reports Estimated Catastrophe Losses for April 2024","The Allstate Corporation announced estimated catastrophe losses for April 2024, which were disclosed in a press release dated May 16, 2024, and posted on the company's investor relations website. No financial statements or pro forma information was provided in this filing.","2025-08-22 21:09:01",[6424],{"exhibit_number":5909,"htm_reference":6425,"full_url":6426},"exhibit991newsrelease51624.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905124000031/exhibit991newsrelease51624.htm",{"symbol":5,"accessionnumber":5587,"filingdate":3050,"sec_url":5589,"tags":6428,"headline":6432,"summary":6433,"sector":5903,"industry":5904,"date_processed":6434,"impact_score":5906,"exhibits":6435,"isLocked":5912},{"5.02":6429},[6430,6431],"New CAO Appointed","Key Executive Appointment","Allstate Appoints New Chief Accounting Officer","On May 13, 2024, Allstate Corporation announced the appointment of Eric K. Ferren as Senior Vice President, Controller, and Chief Accounting Officer, effective May 20, 2024. Ferren, previously the Chief Financial Officer of Revantage, rejoins Allstate where he previously served in similar roles. John C. Pintozzi, the current controller, will transition to the role of Senior Vice President, Accounting Special Projects. Ferren's compensation includes an annual base salary of $445,000, discretionary cash incentives, and equity awards.","2025-08-22 20:43:46",[],{"symbol":5,"accessionnumber":5597,"filingdate":3101,"sec_url":5599,"tags":6437,"headline":6440,"summary":6441,"sector":5903,"industry":5904,"date_processed":6442,"impact_score":5906,"exhibits":6443,"isLocked":5912},{"2.02":6438,"9.01":6439},[5932,6114],[6095],"Allstate Reports Broad-Based Profit Improvement in Q1 2024","The Allstate Corporation reported a significant improvement in profitability for the first quarter of 2024, with total revenues increasing by 10.7% to $15.3 billion and net income applicable to common shareholders at $1.2 billion compared to a net loss of $346 million in the prior year. The company's Property-Liability underwriting results improved, driven by higher premiums, lower catastrophe losses, and better underlying loss experience. Allstate's broad-based profitability reflects strong operating capabilities and decisive actions to improve shareholder value.","2025-08-22 16:51:28",[6444,6447],{"exhibit_number":5941,"htm_reference":6445,"full_url":6446},"allcorp33124earningsreleas.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905124000023/allcorp33124earningsreleas.htm",{"exhibit_number":5945,"htm_reference":6448,"full_url":6449},"allcorp33124investorsupp.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905124000023/allcorp33124investorsupp.htm",{"symbol":5,"accessionnumber":5602,"filingdate":3149,"sec_url":5604,"tags":6451,"headline":6454,"summary":6455,"sector":5903,"industry":5904,"date_processed":6456,"impact_score":5922,"exhibits":6457,"isLocked":5912},{"2.02":6452,"9.01":6453},[5933],[6213],"Allstate Announces March 2024 Catastrophe Losses and Implemented Rates","The Allstate Corporation announced estimated catastrophe losses for March 2024 of $328 million or $259 million after-tax. These losses were driven by six events, with one major hail event accounting for about 80% of the total. Additionally, Allstate implemented rate increases for both auto and homeowners insurance, resulting in premium impacts of 0.9% and 0.7% for March, respectively. Year-to-date, the premium impacts are 2.4% for auto and 3.4% for homeowners insurance. The rate increases and inflation in insured home replacement costs led to an 11.9% increase in homeowners insurance gross written premiums in March 2024 compared to the prior year.","2025-08-22 14:44:31",[6458,6461],{"exhibit_number":5941,"htm_reference":6459,"full_url":6460},"exhibit991newsrelease41824.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905124000018/exhibit991newsrelease41824.htm",{"exhibit_number":5945,"htm_reference":6462,"full_url":6463},"exhibit992-implementedra.htm","https://www.sec.gov/Archives/edgar/data/899051/000089905124000018/exhibit992-implementedra.htm",null,1789889644377]