[{"data":1,"prerenderedAt":6239},["ShallowReactive",2],{"company-overview-AEP":3},{"company_profile":4,"ohlc":24,"spy":3801,"trading_signals":5077,"company_actions":5219,"filings_8k":5719,"report_history":6238,"insider_summary":6238,"filings_summary":6238,"financials_summary":6238,"institutional_summary":6238,"seo_links":6238},{"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},"AEP","American Electric Power Company, Inc.","NASDAQ","XNGS","Utilities","Utilities - Regulated Electric",16330,"https://www.aep.com","American Electric Power Company, Inc. is a leading electric utility company in the United States, primarily engaged in the generation, transmission, and distribution of electricity. With its headquarters in Columbus, Ohio, the company serves over five million customers across 11 states, making it one of the largest electric utilities by customer base. American Electric Power owns a significant amount of the United States' generation capacity, comprising a diversified energy portfolio that includes coal, natural gas, renewables, and nuclear energy sources. This diversification enables the company to provide a stable and reliable energy supply, vital for both residential and industrial sectors. By investing in infrastructure projects and innovations, such as smart grids and clean energy solutions, American Electric Power plays a crucial role in promoting energy efficiency and meeting regulatory demands for lower emissions. In the broader financial market, the company is considered a staple in the utility sector, frequently drawing attention from investors seeking steady revenue streams and dividends, given its long-standing presence and operational reliability in the industry.","Common Stock","Mr. William J. Fehrman","1 Riverside Plaza","Columbus","43215-2373","OH","United States","614 716 1000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,84,90,96,102,107,112,118,123,129,134,139,145,151,156,162,168,174,178,182,187,193,199,203,208,213,219,225,231,237,243,249,254,259,265,271,277,283,289,295,301,305,310,314,320,326,332,338,344,350,356,360,366,372,378,384,389,395,400,404,410,416,422,428,433,439,445,450,454,460,465,470,476,482,487,493,498,503,509,514,518,522,527,532,538,541,547,552,555,560,565,570,576,582,588,593,598,603,608,612,618,624,628,633,638,644,648,651,656,662,667,672,676,680,683,687,693,697,701,707,711,714,719,724,728,733,738,743,748,753,759,765,769,773,778,781,785,791,796,800,804,808,812,817,822,828,834,839,844,848,853,859,865,871,877,883,889,895,901,907,912,918,924,929,934,940,946,952,958,962,968,974,980,986,991,996,1001,1007,1012,1015,1021,1026,1031,1034,1039,1042,1047,1052,1057,1063,1068,1072,1078,1083,1087,1093,1097,1101,1107,1112,1118,1124,1129,1132,1136,1141,1146,1152,1156,1160,1166,1171,1174,1178,1183,1189,1194,1200,1206,1211,1216,1221,1227,1231,1234,1240,1244,1250,1253,1258,1263,1269,1273,1278,1284,1290,1296,1302,1308,1314,1318,1324,1330,1336,1341,1346,1350,1356,1362,1367,1373,1379,1385,1391,1397,1403,1409,1415,1420,1424,1428,1432,1437,1443,1447,1452,1457,1461,1467,1472,1478,1482,1487,1492,1497,1501,1506,1510,1514,1519,1525,1530,1536,1539,1544,1550,1556,1562,1568,1573,1578,1584,1589,1594,1599,1604,1609,1615,1620,1625,1631,1637,1643,1649,1655,1661,1667,1672,1677,1682,1685,1691,1696,1701,1706,1711,1715,1720,1724,1729,1735,1739,1743,1747,1751,1757,1761,1766,1771,1777,1783,1788,1793,1798,1803,1809,1815,1819,1824,1829,1832,1837,1841,1846,1850,1855,1860,1865,1870,1875,1879,1883,1888,1893,1898,1903,1909,1914,1919,1923,1925,1929,1935,1940,1943,1946,1952,1957,1962,1967,1972,1978,1982,1986,1989,1993,1997,2002,2007,2013,2018,2022,2027,2032,2037,2041,2045,2050,2055,2060,2065,2070,2074,2078,2082,2088,2094,2099,2105,2111,2117,2122,2128,2133,2138,2144,2150,2156,2162,2168,2174,2179,2185,2191,2196,2202,2208,2213,2218,2223,2229,2235,2241,2247,2251,2257,2262,2267,2272,2277,2283,2288,2292,2298,2303,2308,2313,2318,2323,2329,2334,2339,2345,2348,2352,2357,2362,2368,2371,2376,2380,2385,2391,2396,2402,2408,2414,2420,2423,2428,2433,2438,2442,2447,2449,2453,2457,2461,2465,2470,2475,2478,2482,2487,2491,2495,2500,2504,2510,2515,2521,2525,2530,2535,2539,2542,2546,2551,2554,2556,2560,2564,2567,2572,2577,2581,2584,2587,2590,2595,2600,2605,2607,2609,2613,2617,2620,2625,2629,2633,2635,2640,2645,2648,2652,2658,2663,2666,2670,2674,2678,2682,2685,2688,2691,2694,2697,2702,2706,2711,2715,2720,2726,2731,2737,2741,2746,2752,2758,2764,2768,2774,2780,2786,2792,2797,2803,2807,2813,2819,2823,2829,2834,2838,2844,2849,2854,2859,2864,2868,2873,2877,2881,2885,2889,2895,2901,2907,2910,2916,2920,2925,2930,2935,2941,2944,2948,2950,2953,2958,2961,2966,2970,2975,2979,2985,2991,2995,2998,3004,3008,3013,3019,3024,3030,3036,3042,3048,3054,3060,3066,3071,3077,3083,3089,3095,3100,3106,3112,3117,3122,3128,3133,3139,3144,3150,3155,3160,3164,3170,3176,3182,3188,3191,3196,3202,3207,3212,3216,3221,3227,3232,3236,3240,3246,3251,3255,3259,3263,3268,3274,3280,3286,3292,3298,3304,3310,3316,3322,3328,3334,3340,3346,3351,3357,3363,3368,3372,3378,3384,3387,3393,3398,3404,3410,3414,3419,3424,3429,3434,3439,3444,3449,3455,3460,3465,3471,3477,3482,3486,3491,3497,3501,3505,3509,3515,3520,3526,3529,3534,3539,3544,3548,3553,3558,3562,3568,3572,3575,3579,3585,3590,3594,3599,3605,3610,3614,3618,3624,3629,3633,3637,3641,3647,3653,3659,3664,3669,3675,3681,3687,3691,3697,3703,3706,3710,3716,3722,3728,3733,3738,3744,3750,3756,3762,3768,3773,3776,3782,3785,3789,3795],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",121,121.12,119.71,119.98,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",121.25,121.71,120.43,121.62,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",120.86,121.72,120.07,120.69,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",122.68,122.78,120.41,120.61,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",123.62,123.81,121.74,122.23,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",124.5,125,122.92,123.33,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",125.05,125.74,123.34,123.47,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",125.45,126.17,123.92,124.67,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",124.47,126.34,124.12,125.42,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":57},"2026-09-04",124.18,125.5,124,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",123.75,125.32,123.65,124.71,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",122.75,123.93,121.5,123.57,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",122.83,123.58,122.14,122.96,{"symbol":5,"time":103,"open":104,"high":105,"low":94,"close":106},"2026-08-31",122.31,122.69,122.43,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":104},"2026-08-28",123.38,123.85,121.88,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",122.24,123.02,121.64,122.71,{"symbol":5,"time":119,"open":59,"high":120,"low":121,"close":122},"2026-08-26",124.09,122.72,123.36,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-25",121.98,123.16,121.75,122.77,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":125},"2026-08-24",121.11,122.28,120.06,{"symbol":5,"time":135,"open":136,"high":70,"low":137,"close":138},"2026-08-21",126.15,120.52,120.94,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-20",126.19,127.54,125.67,125.7,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-19",127.36,127.43,125.23,126.27,{"symbol":5,"time":152,"open":153,"high":154,"low":136,"close":155},"2026-08-18",128.18,128.62,126.35,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-17",124.88,126.68,124.78,126.53,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-14",124.87,126,124.86,125.6,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-13",124.74,125.9,124.57,125.38,{"symbol":5,"time":175,"open":51,"high":89,"low":176,"close":177},"2026-08-12",123.41,124.65,{"symbol":5,"time":179,"open":180,"high":181,"low":132,"close":99},"2026-08-11",122.53,123.82,{"symbol":5,"time":183,"open":63,"high":184,"low":185,"close":186},"2026-08-10",125.68,122.25,122.84,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-07",124.99,126.37,124.2,125.73,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-06",127.98,128.3,124.31,125.26,{"symbol":5,"time":200,"open":201,"high":201,"low":57,"close":202},"2026-08-05",128.89,126.47,{"symbol":5,"time":204,"open":205,"high":206,"low":150,"close":207},"2026-08-04",128.04,128.83,128.35,{"symbol":5,"time":209,"open":210,"high":211,"low":190,"close":212},"2026-08-03",128.1,128.88,128.32,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-07-31",128,129.14,126.83,127.85,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-07-30",128.72,130.49,127.32,127.78,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-29",133.8,134.13,129.03,129.4,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-28",134.09,135.99,132.98,133.02,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-27",135.18,135.77,133.28,133.59,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-24",135.43,136.57,135.12,135.54,{"symbol":5,"time":250,"open":251,"high":252,"low":251,"close":253},"2026-07-23",132.34,135.16,134.92,{"symbol":5,"time":255,"open":256,"high":241,"low":257,"close":258},"2026-07-22",131.7,131.15,133.07,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-21",130.5,131.18,129.51,130.48,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-20",132.65,133.6,130.56,131.05,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-17",135.39,135.67,131.78,132.14,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-16",132.1,134.06,131.73,133.13,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-15",134.46,135,132.37,132.5,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-14",135.74,136.6,134.54,134.94,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-13",135.57,136.52,135.09,135.63,{"symbol":5,"time":302,"open":303,"high":304,"low":303,"close":245},"2026-07-10",133.84,135.55,{"symbol":5,"time":306,"open":307,"high":298,"low":308,"close":309},"2026-07-09",135.9,133.52,133.85,{"symbol":5,"time":311,"open":312,"high":313,"low":248,"close":307},"2026-07-08",137.64,138.23,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-07",137.52,140.58,137.29,137.53,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-07-06",137.89,138.46,135.23,135.98,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-02",135.88,138.6,135.66,138.51,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-07-01",136.87,137.36,134.47,135.05,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-06-30",137,138.02,136.12,136.81,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-06-29",139.03,139.33,136.56,137.97,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-06-26",138.03,139.08,137.6,138.69,{"symbol":5,"time":357,"open":324,"high":358,"low":359,"close":340},"2026-06-25",137.54,135.01,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-24",134.22,135.5,132.92,134.96,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-23",131.43,134.05,130.25,133.74,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-22",128.19,130.88,127.94,130.3,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-18",128.66,129.65,126.98,127.69,{"symbol":5,"time":385,"open":386,"high":387,"low":223,"close":388},"2026-06-17",128.78,130.07,128.27,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-16",129.81,131.26,129.13,129.75,{"symbol":5,"time":396,"open":212,"high":397,"low":398,"close":399},"2026-06-15",130.05,127.6,129.31,{"symbol":5,"time":401,"open":402,"high":263,"low":215,"close":403},"2026-06-12",128.6,129.23,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-06-11",128.61,130.01,128.29,128.48,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-06-10",128.47,128.94,127.05,128.53,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-09",126.62,128.38,126.08,127.76,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":427},"2026-06-08",129.08,129.44,126.4,126.77,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":216},"2026-06-05",128.5,130.22,128.21,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-04",127.37,127.97,125.96,127.79,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-03",127.2,129.59,126.26,126.31,{"symbol":5,"time":446,"open":447,"high":448,"low":83,"close":449},"2026-06-02",124.21,127.15,127.11,{"symbol":5,"time":451,"open":143,"high":143,"low":452,"close":453},"2026-06-01",123.74,123.79,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-05-29",127.64,127.89,126.14,126.67,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":421},"2026-05-28",129.57,129.77,126.7,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":462},"2026-05-27",130.1,131,129.38,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-05-26",131.94,132.12,130.52,130.9,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-22",129.66,131.75,129.58,131.59,{"symbol":5,"time":483,"open":413,"high":484,"low":485,"close":486},"2026-05-21",129.82,128.25,129.61,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-20",129.5,129.93,128.51,128.87,{"symbol":5,"time":494,"open":495,"high":496,"low":150,"close":497},"2026-05-19",127,129.04,128.92,{"symbol":5,"time":499,"open":500,"high":501,"low":189,"close":502},"2026-05-18",125.93,127.84,127.68,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":508},"2026-05-15",127.9,128.01,124.68,125.15,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":402},"2026-05-14",127.58,128.64,127.49,{"symbol":5,"time":515,"open":516,"high":409,"low":136,"close":517},"2026-05-13",126.93,127.95,{"symbol":5,"time":519,"open":520,"high":521,"low":425,"close":472},"2026-05-12",130.62,132.25,{"symbol":5,"time":523,"open":524,"high":525,"low":467,"close":526},"2026-05-11",130.75,131.77,130.7,{"symbol":5,"time":528,"open":529,"high":530,"low":467,"close":531},"2026-05-08",131.21,132.08,130.16,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-07",131.64,132.8,131.33,131.76,{"symbol":5,"time":539,"open":246,"high":292,"low":288,"close":540},"2026-05-06",132.56,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":546},"2026-05-05",138.49,139.44,136.22,137.04,{"symbol":5,"time":548,"open":549,"high":546,"low":550,"close":551},"2026-05-04",136.15,134.15,134.66,{"symbol":5,"time":553,"open":334,"high":543,"low":545,"close":554},"2026-05-01",136.91,{"symbol":5,"time":556,"open":324,"high":557,"low":558,"close":559},"2026-04-30",137.68,134.99,137.11,{"symbol":5,"time":561,"open":247,"high":562,"low":563,"close":564},"2026-04-29",136.07,134.18,134.44,{"symbol":5,"time":566,"open":567,"high":568,"low":337,"close":569},"2026-04-28",136.29,136.58,135.59,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-04-27",135.02,136.06,134.76,135.07,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-04-24",133.82,135.56,133.81,134.73,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-04-23",132.78,135.37,132.59,135.08,{"symbol":5,"time":589,"open":590,"high":268,"low":591,"close":592},"2026-04-22",132.69,131.2,131.62,{"symbol":5,"time":594,"open":595,"high":595,"low":596,"close":597},"2026-04-21",133.98,131.74,131.89,{"symbol":5,"time":599,"open":600,"high":601,"low":602,"close":241},"2026-04-20",134.35,135.42,133.12,{"symbol":5,"time":604,"open":550,"high":605,"low":606,"close":607},"2026-04-17",134.17,132.02,133.66,{"symbol":5,"time":609,"open":610,"high":252,"low":611,"close":610},"2026-04-16",134.56,133,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-15",134.79,135.06,133.69,134.39,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-14",134.52,135.49,132.75,135.46,{"symbol":5,"time":625,"open":626,"high":292,"low":627,"close":285},"2026-04-13",136.49,133.58,{"symbol":5,"time":629,"open":340,"high":630,"low":631,"close":632},"2026-04-10",137.72,136.27,136.3,{"symbol":5,"time":634,"open":635,"high":636,"low":635,"close":637},"2026-04-09",134.43,137.74,137.15,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-04-08",132.09,134.85,131.56,134.71,{"symbol":5,"time":645,"open":646,"high":647,"low":472,"close":364},"2026-04-07",132.17,133.57,{"symbol":5,"time":649,"open":256,"high":602,"low":256,"close":650},"2026-04-06",132.36,{"symbol":5,"time":652,"open":653,"high":654,"low":474,"close":655},"2026-04-02",131.72,133.33,132.68,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-01",130.69,132.16,130.51,131.67,{"symbol":5,"time":663,"open":664,"high":275,"low":665,"close":666},"2026-03-31",131.41,129.89,131.08,{"symbol":5,"time":668,"open":669,"high":670,"low":660,"close":671},"2026-03-30",131.61,132.29,131.12,{"symbol":5,"time":673,"open":674,"high":675,"low":212,"close":467},"2026-03-27",128.84,131.51,{"symbol":5,"time":677,"open":221,"high":489,"low":678,"close":679},"2026-03-26",127.66,128.85,{"symbol":5,"time":681,"open":682,"high":489,"low":205,"close":196},"2026-03-25",129.46,{"symbol":5,"time":684,"open":685,"high":665,"low":217,"close":686},"2026-03-24",127.25,128.8,{"symbol":5,"time":688,"open":689,"high":690,"low":691,"close":692},"2026-03-23",126.79,128.91,125.85,127.92,{"symbol":5,"time":694,"open":153,"high":497,"low":695,"close":696},"2026-03-20",125.08,125.66,{"symbol":5,"time":698,"open":468,"high":699,"low":700,"close":221},"2026-03-19",131.45,126.71,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-03-18",133.04,133.43,130.89,130.97,{"symbol":5,"time":708,"open":614,"high":286,"low":709,"close":710},"2026-03-17",133.37,133.62,{"symbol":5,"time":712,"open":574,"high":286,"low":713,"close":550},"2026-03-16",133.51,{"symbol":5,"time":715,"open":713,"high":716,"low":717,"close":718},"2026-03-13",134.48,133.1,133.61,{"symbol":5,"time":720,"open":270,"high":721,"low":722,"close":723},"2026-03-12",133.97,130.8,132.22,{"symbol":5,"time":725,"open":726,"high":659,"low":727,"close":392},"2026-03-11",131.81,130.83,{"symbol":5,"time":729,"open":730,"high":241,"low":731,"close":732},"2026-03-10",131.48,131.13,132.31,{"symbol":5,"time":734,"open":726,"high":735,"low":736,"close":737},"2026-03-09",132.35,130.79,131.86,{"symbol":5,"time":739,"open":740,"high":741,"low":531,"close":742},"2026-03-06",130.98,132.63,131.87,{"symbol":5,"time":744,"open":745,"high":611,"low":746,"close":747},"2026-03-05",132.72,130.35,132.04,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":308},"2026-03-04",132.42,133.76,130.86,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-03",132.39,133.32,129.6,131.92,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-02",133.83,134.23,133.01,133.29,{"symbol":5,"time":766,"open":767,"high":768,"low":747,"close":578},"2026-02-27",132.11,134.6,{"symbol":5,"time":770,"open":771,"high":772,"low":257,"close":279},"2026-02-26",132.21,133.06,{"symbol":5,"time":774,"open":646,"high":775,"low":776,"close":777},"2026-02-25",132.85,130.27,132.46,{"symbol":5,"time":779,"open":780,"high":540,"low":776,"close":755},"2026-02-24",131.46,{"symbol":5,"time":782,"open":783,"high":767,"low":230,"close":784},"2026-02-23",129.48,132.03,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-02-20",129.34,129.91,127.72,129.37,{"symbol":5,"time":792,"open":793,"high":674,"low":794,"close":795},"2026-02-19",127.27,127.08,128.42,{"symbol":5,"time":797,"open":798,"high":377,"low":799,"close":793},"2026-02-18",129.84,126.85,{"symbol":5,"time":801,"open":802,"high":584,"low":486,"close":803},"2026-02-17",131.31,130.24,{"symbol":5,"time":805,"open":223,"high":387,"low":806,"close":807},"2026-02-13",126.61,129.94,{"symbol":5,"time":809,"open":191,"high":497,"low":810,"close":811},"2026-02-12",123.69,126.43,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":185},"2026-02-11",121.46,122.59,120.47,{"symbol":5,"time":818,"open":819,"high":820,"low":29,"close":821},"2026-02-10",120.24,122.4,121.23,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-02-09",120.54,121.48,119.92,121.1,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-02-06",121.21,122.44,119.86,120.8,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":48},"2026-02-05",120.77,121.42,119.8,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":30},"2026-02-04",121.55,122.19,119.72,{"symbol":5,"time":845,"open":846,"high":837,"low":846,"close":847},"2026-02-03",118.75,120.67,{"symbol":5,"time":849,"open":30,"high":850,"low":851,"close":852},"2026-02-02",120.38,118.06,118.33,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":858},"2026-01-30",119.02,119.88,117.98,119.78,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":864},"2026-01-29",119.57,120.82,118.55,119.21,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-01-28",119.25,120.2,118.53,119.12,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-01-27",117.74,119.76,117.48,119.43,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-01-26",117.11,119.17,117.01,118.02,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-01-23",116.93,117.17,115.56,116.63,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-01-22",118.71,119.36,117.03,117.18,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-01-21",119.75,120.35,117.85,118.98,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-01-20",119.2,120.45,118.27,119.22,{"symbol":5,"time":908,"open":855,"high":909,"low":910,"close":911},"2026-01-16",120.14,118.22,119.96,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-01-15",118.41,119.7,117.65,119.4,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-01-14",116.99,118.57,116.68,118.11,{"symbol":5,"time":925,"open":926,"high":881,"low":927,"close":928},"2026-01-13",116.57,115.57,116.62,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":926},"2026-01-12",115.6,117.7,115.36,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2026-01-09",116,117.41,115.95,116.91,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2026-01-08",113.88,116.5,113.74,115.93,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-07",115.33,115.52,113.25,113.7,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-06",114.05,115.23,113.85,115.04,{"symbol":5,"time":959,"open":927,"high":927,"low":960,"close":961},"2026-01-05",112.54,114.07,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-02",115.44,116.2,114.42,115.81,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2025-12-31",116.01,116.07,115.16,115.31,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2025-12-30",115.58,116.21,115.45,115.99,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2025-12-29",116.1,116.72,115.62,115.77,{"symbol":5,"time":987,"open":988,"high":945,"low":989,"close":990},"2025-12-26",115.19,115,115.67,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":973},"2025-12-24",115.05,115.39,114.81,{"symbol":5,"time":997,"open":998,"high":955,"low":999,"close":1000},"2025-12-23",114.59,114.24,115.15,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1005,"close":1006},"2025-12-22",114.16,114.91,113.84,114.62,{"symbol":5,"time":1008,"open":1000,"high":1009,"low":1010,"close":1011},"2025-12-19",116.39,114.36,114.49,{"symbol":5,"time":1013,"open":989,"high":1014,"low":989,"close":976},"2025-12-18",115.8,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2025-12-17",114.44,115.03,113.87,114.71,{"symbol":5,"time":1022,"open":985,"high":1023,"low":1024,"close":1025},"2025-12-16",116.12,113.98,114.57,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1030,"close":985},"2025-12-15",114.75,116.08,114.41,{"symbol":5,"time":1032,"open":989,"high":964,"low":1005,"close":1033},"2025-12-12",114.13,{"symbol":5,"time":1035,"open":1036,"high":973,"low":1037,"close":1038},"2025-12-11",114.51,113.68,114.26,{"symbol":5,"time":1040,"open":1041,"high":1041,"low":1005,"close":1003},"2025-12-10",116.66,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":971},"2025-12-09",116.28,117.09,115.82,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":973,"close":1051},"2025-12-08",117.54,117.58,115.73,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1049},"2025-12-05",117.87,118.12,116.83,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-12-04",118.19,119.11,117.27,118.04,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":851},"2025-12-03",119.23,119.73,117.77,{"symbol":5,"time":1069,"open":836,"high":1070,"low":1071,"close":1065},"2025-12-02",121.39,118.81,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-12-01",123.11,123.23,120.37,120.51,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":121,"close":1082},"2025-11-28",122.88,123.9,123.77,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1085,"close":121},"2025-11-26",121.8,122.8,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1092},"2025-11-25",122.6,122.81,121.02,121.58,{"symbol":5,"time":1094,"open":836,"high":186,"low":1095,"close":1096},"2025-11-24",119.59,122.04,{"symbol":5,"time":1098,"open":1099,"high":40,"low":816,"close":1100},"2025-11-21",121.17,120.84,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-11-20",121.85,122.29,120.79,120.9,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":34},"2025-11-19",123.32,123.48,121.18,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-11-18",124.42,124.8,123.29,123.51,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-11-17",122.32,124.01,121.56,123.72,{"symbol":5,"time":1125,"open":1092,"high":1126,"low":1127,"close":1128},"2025-11-14",122.36,120.64,121.3,{"symbol":5,"time":1130,"open":185,"high":1131,"low":837,"close":825},"2025-11-13",123.03,{"symbol":5,"time":1133,"open":117,"high":1134,"low":1135,"close":45},"2025-11-12",122.99,121.81,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":185,"close":1140},"2025-11-11",122.87,123.22,122.73,{"symbol":5,"time":1142,"open":138,"high":1143,"low":1144,"close":1145},"2025-11-10",123.31,120.49,122.56,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-11-07",120.04,121.6,119.89,121.43,{"symbol":5,"time":1153,"open":917,"high":1077,"low":1154,"close":1155},"2025-11-06",119.18,119.53,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1059,"close":874},"2025-11-05",120.57,121.14,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-11-04",120.36,120.89,119.62,120.3,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":826},"2025-11-03",120,120.13,118.35,{"symbol":5,"time":1172,"open":1163,"high":27,"low":858,"close":1173},"2025-10-31",120.26,{"symbol":5,"time":1175,"open":841,"high":1176,"low":833,"close":1177},"2025-10-30",122.85,121.89,{"symbol":5,"time":1179,"open":1165,"high":1180,"low":1181,"close":1182},"2025-10-29",122.79,120.01,122.11,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":1188},"2025-10-28",116.52,116.61,114.67,115.11,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1009},"2025-10-27",115.48,116.71,115.12,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":1199},"2025-10-24",116.47,117.12,115.85,115.98,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-10-23",117.63,117.71,115.43,116.18,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1061},"2025-10-22",117.43,118.17,117.07,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1208},"2025-10-21",117.97,118,116.54,{"symbol":5,"time":1217,"open":1218,"high":1059,"low":1219,"close":1220},"2025-10-20",118.13,116.87,117.82,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-10-17",118.1,118.2,116.76,117.53,{"symbol":5,"time":1228,"open":1150,"high":1229,"low":1230,"close":1226},"2025-10-16",120.46,117.36,{"symbol":5,"time":1232,"open":917,"high":917,"low":1233,"close":869},"2025-10-15",117.78,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1239},"2025-10-14",117.23,118.69,117,118.38,{"symbol":5,"time":1241,"open":1242,"high":1220,"low":977,"close":1243},"2025-10-13",116.96,116.8,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-10-10",117.52,117.75,115.65,117.04,{"symbol":5,"time":1251,"open":1252,"high":1071,"low":1009,"close":939},"2025-10-09",118.77,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1059},"2025-10-08",118.56,118.68,116.15,{"symbol":5,"time":1259,"open":926,"high":1260,"low":1261,"close":1262},"2025-10-07",119.06,116.23,118.16,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-10-06",114.06,115.84,113.44,115.66,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1271,"close":1265},"2025-10-03",113.34,115.01,{"symbol":5,"time":1274,"open":1275,"high":1265,"low":1276,"close":1277},"2025-10-02",112.11,111.73,113.46,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-10-01",112.96,113.47,112.26,112.75,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-09-30",109.82,112.62,109.67,112.5,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-09-29",109.28,110.15,108.49,109.78,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-09-26",108.37,109.51,108.15,109.14,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1307},"2025-09-25",109.33,109.97,107.78,107.86,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1313},"2025-09-24",108.26,109.59,108.09,108.88,{"symbol":5,"time":1315,"open":1316,"high":1298,"low":1316,"close":1317},"2025-09-23",106.78,108.14,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-09-22",106.95,107.38,106.12,107.05,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-09-19",106.55,107.63,105.7,107.06,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-09-18",107.11,107.33,106.3,106.44,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1332,"close":1340},"2025-09-17",107.51,107.93,107.52,{"symbol":5,"time":1342,"open":1343,"high":1301,"low":1344,"close":1345},"2025-09-16",109.1,106.61,106.84,{"symbol":5,"time":1347,"open":1348,"high":1295,"low":1349,"close":1343},"2025-09-15",109.44,108.72,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1355},"2025-09-12",108.66,109.72,108.51,109.46,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-09-11",108.34,108.93,108.13,108.74,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1358},"2025-09-10",108.43,108.82,107.59,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},"2025-09-09",107.29,108.58,107.13,108.36,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1377,"close":1378},"2025-09-08",108.22,108.3,106.87,107.55,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":1384},"2025-09-05",109,109.16,107.35,108.11,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-09-04",110.54,110.73,106.94,108.64,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-09-03",110.25,110.33,108.85,110.03,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-09-02",110.96,111.14,109.65,110.09,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2025-08-29",111.5,111.64,110.7,111.02,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1413,"close":1414},"2025-08-28",113,113.17,111.56,111.78,{"symbol":5,"time":1416,"open":1417,"high":950,"low":1418,"close":1419},"2025-08-27",112.63,112.47,112.89,{"symbol":5,"time":1421,"open":1422,"high":1422,"low":1423,"close":1417},"2025-08-26",113.33,112.22,{"symbol":5,"time":1425,"open":951,"high":1426,"low":1419,"close":1427},"2025-08-25",114.34,113.01,{"symbol":5,"time":1429,"open":1019,"high":998,"low":1430,"close":1431},"2025-08-22",112.84,114.02,{"symbol":5,"time":1433,"open":1434,"high":1019,"low":1435,"close":1436},"2025-08-21",113.12,113.05,113.14,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-08-20",113.45,115.08,113.15,113.55,{"symbol":5,"time":1444,"open":1407,"high":1445,"low":1407,"close":1446},"2025-08-19",112.69,112.66,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1407},"2025-08-18",111.99,112.33,110.68,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1449},"2025-08-15",112.86,113.3,111.76,{"symbol":5,"time":1458,"open":1411,"high":1459,"low":1460,"close":1454},"2025-08-14",113.27,112.53,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-08-13",112.15,113.37,112.08,113.11,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1449},"2025-08-12",112.05,112.18,111.13,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-08-11",112.71,112.77,111.65,112,{"symbol":5,"time":1479,"open":1480,"high":1277,"low":1481,"close":1289},"2025-08-08",112.99,112.4,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1422,"close":1486},"2025-08-07",113.66,114.47,113.73,{"symbol":5,"time":1488,"open":1489,"high":1426,"low":1490,"close":1491},"2025-08-06",113.57,112.98,113.49,{"symbol":5,"time":1493,"open":1494,"high":933,"low":1495,"close":1496},"2025-08-05",114.69,112.88,113.24,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1486,"close":989},"2025-08-04",114.11,115.29,{"symbol":5,"time":1502,"open":1010,"high":1503,"low":1504,"close":1505},"2025-08-01",114.38,112.2,113.58,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1276,"close":1436},"2025-07-31",112.56,113.9,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1407,"close":950},"2025-07-30",110.94,114.23,{"symbol":5,"time":1515,"open":1516,"high":1292,"low":1517,"close":1518},"2025-07-29",108.39,107.75,109.22,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-07-28",109.5,109.58,107.74,107.95,{"symbol":5,"time":1526,"open":1527,"high":1305,"low":1528,"close":1529},"2025-07-25",109.12,108.75,109.79,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-07-24",108.86,109.89,108.61,108.97,{"symbol":5,"time":1537,"open":1393,"high":1393,"low":1372,"close":1538},"2025-07-23",108.89,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1534,"close":1543},"2025-07-22",108.87,110.51,110.16,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1549},"2025-07-21",107.66,109.08,107.5,108.54,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-07-18",106.6,107.92,105.95,107.4,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-07-17",105.18,106.19,105.02,105.93,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":1567},"2025-07-16",104.4,105.71,104.15,105.49,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1564},"2025-07-15",104.76,104.95,103.64,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1560},"2025-07-14",105.32,106.23,104.46,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-07-11",105.19,105.9,104.69,105.34,{"symbol":5,"time":1585,"open":1586,"high":1576,"low":1587,"close":1588},"2025-07-10",104.1,103.86,106.04,{"symbol":5,"time":1590,"open":1591,"high":1571,"low":1592,"close":1593},"2025-07-09",103.96,103.03,104.74,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1591},"2025-07-08",103.44,104.28,102.39,{"symbol":5,"time":1600,"open":1587,"high":1601,"low":1602,"close":1603},"2025-07-07",104.24,103.53,104.17,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1587},"2025-07-03",103.15,104.2,102.9,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":1614},"2025-07-02",103.85,104.09,102.57,103.26,{"symbol":5,"time":1616,"open":1586,"high":1617,"low":1618,"close":1619},"2025-07-01",104.83,103.1,104.39,{"symbol":5,"time":1621,"open":1622,"high":1591,"low":1623,"close":1624},"2025-06-30",102.25,102.06,103.76,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-06-27",102.49,103.34,102.18,102.46,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-06-26",101.88,102.7,101.15,102.35,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-06-25",103.02,103.09,101.23,101.41,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-06-24",103.18,103.93,102.87,103.28,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-06-23",102.48,103.54,102.38,103.31,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-06-20",101.5,102.61,101.11,101.75,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-06-18",101.65,101.96,100.8,101.2,{"symbol":5,"time":1668,"open":1669,"high":1669,"low":1670,"close":1671},"2025-06-17",102.04,100.72,101.62,{"symbol":5,"time":1673,"open":1674,"high":1602,"low":1675,"close":1676},"2025-06-16",103,101.31,101.91,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1608},"2025-06-13",103.2,103.68,102.68,{"symbol":5,"time":1683,"open":1684,"high":1618,"low":1664,"close":1639},"2025-06-12",102.19,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-06-11",101.73,102.11,101.22,101.94,{"symbol":5,"time":1692,"open":1693,"high":1669,"low":1694,"close":1695},"2025-06-10",101.56,100.78,101.87,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1642},"2025-06-09",101.55,102.27,100.85,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1635,"close":1705},"2025-06-06",101.83,102,101.79,{"symbol":5,"time":1707,"open":1708,"high":1684,"low":1709,"close":1710},"2025-06-05",101.8,101.3,101.77,{"symbol":5,"time":1712,"open":1713,"high":1628,"low":1710,"close":1714},"2025-06-04",102.85,101.85,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1717},"2025-06-03",102.83,103.12,101.76,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1622,"close":1645},"2025-06-02",102.88,103.49,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1728,"close":1723},"2025-05-30",102.72,103.77,102.26,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-05-29",101.68,102.77,100.86,102.53,{"symbol":5,"time":1736,"open":1634,"high":1737,"low":1738,"close":1731},"2025-05-28",102.89,101.28,{"symbol":5,"time":1740,"open":1596,"high":1741,"low":1613,"close":1742},"2025-05-27",103.45,102.91,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1666,"close":1722},"2025-05-23",102.64,102.96,{"symbol":5,"time":1748,"open":1717,"high":1749,"low":1750,"close":1708},"2025-05-22",103.07,100.93,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-05-21",103.56,103.92,102.43,102.93,{"symbol":5,"time":1758,"open":1572,"high":1601,"low":1759,"close":1760},"2025-05-20",103.59,103.73,{"symbol":5,"time":1762,"open":1681,"high":1763,"low":1764,"close":1765},"2025-05-19",103.9,102.52,103.78,{"symbol":5,"time":1767,"open":1768,"high":1640,"low":1769,"close":1770},"2025-05-16",101.58,101.25,103.04,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1776},"2025-05-15",99.37,101.7,99.35,101.61,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1781,"close":1782},"2025-05-14",99.27,99.29,97.46,98.59,{"symbol":5,"time":1784,"open":1785,"high":1738,"low":1786,"close":1787},"2025-05-13",100.99,99.38,99.56,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1785},"2025-05-12",103.14,103.61,100.57,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1760,"close":1797},"2025-05-09",104.43,104.84,104.68,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1580},"2025-05-08",107.07,107.32,104.53,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1807,"close":1808},"2025-05-07",107.43,108.16,106.5,107.48,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-05-06",108.24,109.03,107,107.44,{"symbol":5,"time":1816,"open":1517,"high":1817,"low":1818,"close":1814},"2025-05-05",108.04,106.27,{"symbol":5,"time":1820,"open":1821,"high":1358,"low":1822,"close":1823},"2025-05-02",108.27,107.16,107.69,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1371,"close":1828},"2025-05-01",107.88,108.76,107.54,{"symbol":5,"time":1830,"open":1535,"high":1547,"low":1831,"close":1358},"2025-04-30",106.34,{"symbol":5,"time":1833,"open":1834,"high":1370,"low":1835,"close":1836},"2025-04-29",107.2,106.29,108.5,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1328,"close":1329},"2025-04-28",106.77,107.56,{"symbol":5,"time":1842,"open":1839,"high":1843,"low":1844,"close":1845},"2025-04-25",106.88,105.58,106.74,{"symbol":5,"time":1847,"open":1848,"high":1327,"low":1328,"close":1849},"2025-04-24",106.97,106.7,{"symbol":5,"time":1851,"open":1852,"high":1360,"low":1853,"close":1854},"2025-04-23",107.58,105.57,107.02,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1300},"2025-04-22",106.26,108.31,106.13,{"symbol":5,"time":1861,"open":1862,"high":1862,"low":1863,"close":1864},"2025-04-21",107.77,104.72,105.53,{"symbol":5,"time":1866,"open":1867,"high":1812,"low":1868,"close":1869},"2025-04-17",106.75,106.67,107.71,{"symbol":5,"time":1871,"open":1389,"high":1872,"low":1873,"close":1874},"2025-04-16",107.46,105.65,105.92,{"symbol":5,"time":1876,"open":1323,"high":1338,"low":1877,"close":1878},"2025-04-15",106.21,106.68,{"symbol":5,"time":1880,"open":1881,"high":1389,"low":1760,"close":1882},"2025-04-14",104.45,106.58,{"symbol":5,"time":1884,"open":1572,"high":1885,"low":1886,"close":1887},"2025-04-11",105.17,101.86,104.63,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1679},"2025-04-10",102.1,104.31,101.52,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1636},"2025-04-09",100.95,103.82,98.35,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1738},"2025-04-08",102.28,103.98,100.56,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-04-07",104.25,104.79,100.67,101.57,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1754,"close":1913},"2025-04-04",110.12,110.48,104.48,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1517,"close":1918},"2025-04-03",109.76,110.46,109.11,{"symbol":5,"time":1920,"open":1921,"high":1921,"low":1922,"close":1517},"2025-04-02",108.8,107.27,{"symbol":5,"time":1924,"open":1534,"high":1313,"low":1340,"close":1298},"2025-04-01",{"symbol":5,"time":1926,"open":1298,"high":1916,"low":1927,"close":1928},"2025-03-31",107.84,109.27,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-03-28",105.87,107.41,105.37,106.96,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1765,"close":1939},"2025-03-27",103.94,105.6,105.15,{"symbol":5,"time":1941,"open":1942,"high":1891,"low":1613,"close":1763},"2025-03-26",102.78,{"symbol":5,"time":1944,"open":1674,"high":1674,"low":1664,"close":1945},"2025-03-25",102.5,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1951},"2025-03-24",105.25,105.69,104.03,104.18,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1564,"close":1956},"2025-03-21",106.14,106.65,105.11,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1961,"close":1877},"2025-03-20",105.8,106.59,105.55,{"symbol":5,"time":1963,"open":1964,"high":1334,"low":1965,"close":1966},"2025-03-19",105.85,105.14,105.84,{"symbol":5,"time":1968,"open":1835,"high":1969,"low":1970,"close":1971},"2025-03-18",106.49,105.38,105.99,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-03-17",105.67,106.83,105.13,105.86,{"symbol":5,"time":1979,"open":1980,"high":1554,"low":1759,"close":1981},"2025-03-14",104.06,105.56,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1634,"close":1601},"2025-03-13",102.81,104.29,{"symbol":5,"time":1987,"open":1722,"high":1988,"low":1636,"close":1746},"2025-03-12",103.79,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1619,"close":1795},"2025-03-11",107.67,107.99,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1995,"close":1801},"2025-03-10",104.91,108.67,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":1681,"close":2001},"2025-03-07",102.84,104.88,104.62,{"symbol":5,"time":2003,"open":2004,"high":1654,"low":2005,"close":2006},"2025-03-06",103.3,101.42,102.59,{"symbol":5,"time":2008,"open":2009,"high":2010,"low":2011,"close":2012},"2025-03-05",104.5,105.46,103.19,103.39,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":1965,"close":2017},"2025-03-04",108.53,109.52,105.24,{"symbol":5,"time":2019,"open":1964,"high":2020,"low":1949,"close":2021},"2025-03-03",107.82,107.7,{"symbol":5,"time":2023,"open":2024,"high":1332,"low":2025,"close":2026},"2025-02-28",106.1,104.66,106.05,{"symbol":5,"time":2028,"open":2029,"high":1316,"low":2030,"close":2031},"2025-02-27",106.2,104.8,105.16,{"symbol":5,"time":2033,"open":2034,"high":1338,"low":2035,"close":2036},"2025-02-26",107.23,106.37,106.89,{"symbol":5,"time":2038,"open":1849,"high":1927,"low":2039,"close":2040},"2025-02-25",105.97,107.64,{"symbol":5,"time":2042,"open":1931,"high":2043,"low":2044,"close":1835},"2025-02-24",107.36,105.21,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":1980,"close":2049},"2025-02-21",104.35,105.73,105.33,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2047},"2025-02-20",102.97,104.65,102.2,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":1640},"2025-02-19",102.67,103.16,101.72,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":2054},"2025-02-18",101.29,103.24,101,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":1703},"2025-02-14",101.21,102.92,100.84,{"symbol":5,"time":2071,"open":2072,"high":1613,"low":2073,"close":1785},"2025-02-13",101.37,100.32,{"symbol":5,"time":2075,"open":2076,"high":1764,"low":2077,"close":1636},"2025-02-12",100.73,100.6,{"symbol":5,"time":2079,"open":2080,"high":1688,"low":2081,"close":1633},"2025-02-11",100.59,99.47,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":2086,"close":2087},"2025-02-10",99.76,100.96,99.11,100.83,{"symbol":5,"time":2089,"open":2090,"high":2091,"low":2092,"close":2093},"2025-02-07",100.14,100.44,99.41,100.35,{"symbol":5,"time":2095,"open":2096,"high":1907,"low":2097,"close":2098},"2025-02-06",99.64,98.87,100.17,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2025-02-05",98.67,99.89,98.4,99.39,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":2110},"2025-02-04",98.52,99.07,97.8,97.88,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":2115,"close":2116},"2025-02-03",98.36,99.69,97.32,99.36,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":2113},"2025-01-31",97.84,99.05,97.52,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-01-30",98.55,99.15,97.56,98.03,{"symbol":5,"time":2129,"open":2130,"high":2076,"low":2131,"close":2132},"2025-01-29",100.03,97.36,98.05,{"symbol":5,"time":2134,"open":2135,"high":2135,"low":2136,"close":2137},"2025-01-28",102.47,99.75,100,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-01-27",99.34,103.05,98.16,102.63,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-01-24",97.08,98.5,97.05,98.18,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-01-23",98.29,99.5,97.38,97.47,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2025-01-22",97.58,98.13,96.85,97.49,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2166,"close":2167},"2025-01-21",98,98.73,97.6,97.81,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-01-17",97.64,97.98,96.8,97.25,{"symbol":5,"time":2175,"open":2176,"high":2160,"low":2177,"close":2178},"2025-01-16",94.88,94.7,96.82,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":2184},"2025-01-15",95.38,95.61,94.53,95.12,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2189,"close":2190},"2025-01-14",93.67,94.54,93.43,94.5,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2188},"2025-01-13",95.15,95.92,92.76,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2200,"close":2201},"2025-01-10",93.15,94.67,92.67,93.51,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":2206,"close":2207},"2025-01-08",90.25,92.35,89.91,92.26,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2210,"close":2212},"2025-01-07",90.1,91.91,90.47,{"symbol":5,"time":2214,"open":2215,"high":2215,"low":2216,"close":2217},"2025-01-06",92.05,90.01,90.32,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2222,"close":2215},"2025-01-03",92.4,93.06,92.03,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2025-01-02",92.57,93.23,91.59,91.94,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":2234},"2024-12-31",92.18,92.48,91.5,92.23,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2024-12-30",92.59,92.64,91.23,92.06,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2245,"close":2246},"2024-12-27",91.62,92.66,91.31,92.51,{"symbol":5,"time":2248,"open":2215,"high":2249,"low":2250,"close":2240},"2024-12-26",92.56,91.8,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2256},"2024-12-24",92.55,93.11,92.25,92.37,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2227,"close":2261},"2024-12-23",92.47,92.98,92.86,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2239,"close":2266},"2024-12-20",91.84,93.07,92.75,{"symbol":5,"time":2268,"open":2269,"high":2222,"low":2270,"close":2271},"2024-12-19",90.55,90.42,91.24,{"symbol":5,"time":2273,"open":2274,"high":2255,"low":2275,"close":2276},"2024-12-18",91.83,90.86,90.91,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2281,"close":2282},"2024-12-17",91.47,93.04,91.29,91.92,{"symbol":5,"time":2284,"open":2285,"high":2261,"low":2286,"close":2287},"2024-12-16",92.71,91.7,91.77,{"symbol":5,"time":2289,"open":2249,"high":2290,"low":2291,"close":2285},"2024-12-13",93.38,92.17,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2024-12-12",93.3,94.2,92.8,92.85,{"symbol":5,"time":2299,"open":2300,"high":2300,"low":2301,"close":2302},"2024-12-11",95.21,93.24,93.63,{"symbol":5,"time":2304,"open":2305,"high":2305,"low":2306,"close":2307},"2024-12-10",95.58,93.59,95.1,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2305},"2024-12-09",95.85,96.86,95.3,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2310},"2024-12-06",97.18,97.43,95.66,{"symbol":5,"time":2319,"open":2320,"high":2171,"low":2321,"close":2322},"2024-12-05",96.35,96.21,97.45,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":2327,"close":2328},"2024-12-04",97.24,97.34,95.88,96.25,{"symbol":5,"time":2330,"open":2331,"high":2331,"low":2332,"close":2333},"2024-12-03",98.9,97.01,97.02,{"symbol":5,"time":2335,"open":2336,"high":2137,"low":2337,"close":2338},"2024-12-02",99.96,97.73,98.22,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":2344},"2024-11-29",99.93,100.28,99.3,99.86,{"symbol":5,"time":2346,"open":2347,"high":1670,"low":2347,"close":2102},"2024-11-27",99.6,{"symbol":5,"time":2349,"open":2165,"high":2081,"low":2350,"close":2351},"2024-11-26",98.31,99.33,{"symbol":5,"time":2353,"open":2354,"high":2147,"low":2355,"close":2356},"2024-11-25",97.89,97.12,98.1,{"symbol":5,"time":2358,"open":2359,"high":2107,"low":2360,"close":2361},"2024-11-22",98.19,97.54,97.59,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2366,"close":2367},"2024-11-21",97.11,98.15,96.41,98.08,{"symbol":5,"time":2369,"open":2328,"high":2311,"low":2370,"close":2172},"2024-11-20",95.9,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2181,"close":2375},"2024-11-19",96.1,96.76,96.7,{"symbol":5,"time":2377,"open":2378,"high":2154,"low":2373,"close":2379},"2024-11-18",96.31,96.49,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":2378},"2024-11-15",94.12,96.44,93.81,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2389,"close":2390},"2024-11-14",93.18,94.59,92.95,93.76,{"symbol":5,"time":2392,"open":2393,"high":2394,"low":2246,"close":2395},"2024-11-13",93.05,93.47,93.33,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2400,"close":2401},"2024-11-12",94.32,94.74,92.6,92.96,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2406,"close":2407},"2024-11-11",96,96.37,94.25,94.51,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2024-11-08",95.87,97.15,95.59,96.4,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2024-11-07",96.18,96.91,95.31,96.33,{"symbol":5,"time":2421,"open":2422,"high":2137,"low":2416,"close":2328},"2024-11-06",99.13,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2359,"close":2427},"2024-11-05",98.63,100.48,100.4,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2432,"close":2103},"2024-11-04",96.75,98.44,96.69,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2437,"close":2173},"2024-11-01",98.53,99.23,97.07,{"symbol":5,"time":2439,"open":2322,"high":2140,"low":2440,"close":2441},"2024-10-31",97.26,98.75,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2432,"close":2446},"2024-10-30",97.39,97.85,97.4,{"symbol":5,"time":2448,"open":2165,"high":2165,"low":2437,"close":2444},"2024-10-29",{"symbol":5,"time":2450,"open":2451,"high":2351,"low":2452,"close":2086},"2024-10-28",98.85,98.56,{"symbol":5,"time":2454,"open":2455,"high":2456,"low":2132,"close":2359},"2024-10-25",99.79,99.9,{"symbol":5,"time":2458,"open":2062,"high":2459,"low":2460,"close":2104},"2024-10-24",101.43,99.18,{"symbol":5,"time":2462,"open":2137,"high":2463,"low":2464,"close":2087},"2024-10-23",100.87,99.68,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2102},"2024-10-22",99.67,100.25,99.21,{"symbol":5,"time":2471,"open":1694,"high":2472,"low":2473,"close":2474},"2024-10-21",101.08,99.66,100.16,{"symbol":5,"time":2476,"open":2087,"high":2069,"low":2084,"close":2477},"2024-10-18",100.69,{"symbol":5,"time":2479,"open":1660,"high":2480,"low":1792,"close":2481},"2024-10-17",101.82,100.91,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2344,"close":2486},"2024-10-16",100.1,101.71,101.32,{"symbol":5,"time":2488,"open":1773,"high":2489,"low":2490,"close":2473},"2024-10-15",100.61,99.28,{"symbol":5,"time":2492,"open":1897,"high":2493,"low":2142,"close":2494},"2024-10-14",98.94,98.79,{"symbol":5,"time":2496,"open":2497,"high":2498,"low":2440,"close":2499},"2024-10-11",97.3,98.37,98.25,{"symbol":5,"time":2501,"open":2337,"high":2502,"low":2148,"close":2503},"2024-10-10",98.34,97.22,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2024-10-09",98.04,98.49,97.41,97.72,{"symbol":5,"time":2511,"open":2367,"high":2512,"low":2513,"close":2514},"2024-10-08",98.69,97.9,98.2,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2520},"2024-10-07",99.63,99.78,97.68,98.06,{"symbol":5,"time":2522,"open":2523,"high":2069,"low":2524,"close":2342},"2024-10-04",100.47,99.61,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2529,"close":2072},"2024-10-03",101.95,102.45,101.24,{"symbol":5,"time":2531,"open":2532,"high":1684,"low":2533,"close":2534},"2024-10-02",101.39,101.27,101.81,{"symbol":5,"time":2536,"open":1900,"high":1608,"low":2537,"close":2538},"2024-10-01",101.67,102.22,{"symbol":5,"time":2540,"open":1695,"high":2068,"low":1642,"close":2541},"2024-09-30",102.6,{"symbol":5,"time":2543,"open":2529,"high":2544,"low":2064,"close":2545},"2024-09-27",102.14,101.84,{"symbol":5,"time":2547,"open":2064,"high":2548,"low":2549,"close":2550},"2024-09-26",101.4,100.54,100.74,{"symbol":5,"time":2552,"open":1693,"high":1676,"low":2553,"close":1635},"2024-09-25",100.79,{"symbol":5,"time":2555,"open":2545,"high":1639,"low":1738,"close":1642},"2024-09-24",{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2527,"close":1734},"2024-09-23",102.94,102.99,{"symbol":5,"time":2561,"open":1704,"high":1728,"low":2562,"close":2563},"2024-09-20",101.07,102.15,{"symbol":5,"time":2565,"open":1699,"high":1999,"low":1738,"close":2566},"2024-09-19",101.74,{"symbol":5,"time":2568,"open":1566,"high":2569,"low":2570,"close":2571},"2024-09-18",104.36,102.55,103.22,{"symbol":5,"time":2573,"open":2574,"high":2575,"low":1754,"close":2576},"2024-09-17",104.71,104.94,104.21,{"symbol":5,"time":2578,"open":2579,"high":1558,"low":2580,"close":1571},"2024-09-16",104.32,104.04,{"symbol":5,"time":2582,"open":2583,"high":1607,"low":1613,"close":1603},"2024-09-13",103.21,{"symbol":5,"time":2585,"open":1732,"high":2586,"low":1728,"close":2559},"2024-09-12",103.4,{"symbol":5,"time":2588,"open":1718,"high":2589,"low":1731,"close":2141},"2024-09-11",103.27,{"symbol":5,"time":2591,"open":1586,"high":2592,"low":2593,"close":2594},"2024-09-10",104.41,102.73,103.23,{"symbol":5,"time":2596,"open":2597,"high":1587,"low":2598,"close":2599},"2024-09-09",102.65,102.05,103.66,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2598},"2024-09-06",103.48,103.55,101.97,{"symbol":5,"time":2606,"open":1770,"high":2586,"low":1642,"close":1618},"2024-09-05",{"symbol":5,"time":2608,"open":2527,"high":1618,"low":1693,"close":1755},"2024-09-04",{"symbol":5,"time":2610,"open":2611,"high":2612,"low":2137,"close":1908},"2024-09-03",100.19,101.99,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2473,"close":2342},"2024-08-30",99.94,100.98,{"symbol":5,"time":2618,"open":2101,"high":2455,"low":2619,"close":2136},"2024-08-29",98.09,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2147,"close":2624},"2024-08-28",98.95,99.84,98.54,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2514,"close":2624},"2024-08-27",99.02,99.42,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2147,"close":2627},"2024-08-26",98.6,99.81,{"symbol":5,"time":2634,"open":2452,"high":2469,"low":2127,"close":2499},"2024-08-23",{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":2152},"2024-08-22",97.67,98.38,97.65,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2170,"close":2644},"2024-08-21",97.99,98.74,98.01,{"symbol":5,"time":2646,"open":2446,"high":2513,"low":2647,"close":2170},"2024-08-20",97.31,{"symbol":5,"time":2649,"open":2315,"high":2650,"low":2651,"close":2360},"2024-08-19",97.74,96.73,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2656,"close":2657},"2024-08-16",96.42,97.17,95.95,96.94,{"symbol":5,"time":2659,"open":2660,"high":2315,"low":2661,"close":2662},"2024-08-15",96.98,96.17,96.56,{"symbol":5,"time":2664,"open":2131,"high":2665,"low":2148,"close":2325},"2024-08-14",98.3,{"symbol":5,"time":2667,"open":2668,"high":2498,"low":2669,"close":2159},"2024-08-13",97.53,97.48,{"symbol":5,"time":2671,"open":2161,"high":2161,"low":2672,"close":2673},"2024-08-12",96.62,97.14,{"symbol":5,"time":2675,"open":2316,"high":2676,"low":2677,"close":2668},"2024-08-09",97.95,96.11,{"symbol":5,"time":2679,"open":2680,"high":2615,"low":2681,"close":2506},"2024-08-08",99.1,97.87,{"symbol":5,"time":2683,"open":2451,"high":2489,"low":2113,"close":2684},"2024-08-07",99.57,{"symbol":5,"time":2686,"open":2687,"high":2628,"low":2503,"close":2152},"2024-08-06",97.28,{"symbol":5,"time":2689,"open":1601,"high":2592,"low":2690,"close":2520},"2024-08-05",97.97,{"symbol":5,"time":2692,"open":1759,"high":2047,"low":2693,"close":1705},"2024-08-02",99.72,{"symbol":5,"time":2695,"open":2696,"high":2072,"low":2644,"close":2529},"2024-08-01",98.39,{"symbol":5,"time":2698,"open":2699,"high":2699,"low":2700,"close":2701},"2024-07-31",98.92,97.29,98.12,{"symbol":5,"time":2703,"open":2704,"high":2149,"low":2404,"close":2705},"2024-07-30",96.01,98.14,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2710,"close":2437},"2024-07-29",96.63,97.42,95.7,{"symbol":5,"time":2712,"open":2320,"high":2160,"low":2713,"close":2714},"2024-07-26",95.8,96.45,{"symbol":5,"time":2716,"open":2717,"high":2115,"low":2718,"close":2719},"2024-07-25",95.86,95.18,95.84,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2724,"close":2725},"2024-07-24",94.29,95.57,93.78,95.02,{"symbol":5,"time":2727,"open":2295,"high":2728,"low":2729,"close":2730},"2024-07-23",94.24,93.35,93.64,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-07-22",93.44,94.66,93.1,94.35,{"symbol":5,"time":2738,"open":2384,"high":2384,"low":2739,"close":2740},"2024-07-19",92.58,93.14,{"symbol":5,"time":2742,"open":2743,"high":2744,"low":2221,"close":2745},"2024-07-18",93.25,94.72,93.49,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":2751},"2024-07-17",92.08,94.18,92.02,93.52,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":2756,"close":2757},"2024-07-16",91.58,92.01,91.18,91.85,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-07-15",89.9,90.96,89.84,90.94,{"symbol":5,"time":2765,"open":2766,"high":2250,"low":2767,"close":2761},"2024-07-12",91.25,90.62,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2772,"close":2773},"2024-07-11",88.7,90.98,88.61,90.84,{"symbol":5,"time":2775,"open":2776,"high":2777,"low":2778,"close":2779},"2024-07-10",88,88.3,87.51,88.25,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":2785},"2024-07-09",86.98,87.84,86.83,87.69,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2024-07-08",87.9,87.91,87,87.11,{"symbol":5,"time":2793,"open":2785,"high":2794,"low":2795,"close":2796},"2024-07-05",88.48,87.3,87.86,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":2802},"2024-07-03",87.72,88.67,87.48,87.56,{"symbol":5,"time":2804,"open":2778,"high":2805,"low":2791,"close":2806},"2024-07-02",88.08,87.62,{"symbol":5,"time":2808,"open":2809,"high":2810,"low":2811,"close":2812},"2024-07-01",88.22,88.84,87.03,87.28,{"symbol":5,"time":2814,"open":2815,"high":2816,"low":2817,"close":2818},"2024-06-28",88.64,88.75,87.55,87.74,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2821,"close":2777},"2024-06-27",86.84,88.36,{"symbol":5,"time":2824,"open":2825,"high":2826,"low":2827,"close":2828},"2024-06-26",86.5,87.34,85.93,87.16,{"symbol":5,"time":2830,"open":2831,"high":2779,"low":2832,"close":2833},"2024-06-25",87.89,86.7,86.89,{"symbol":5,"time":2835,"open":2817,"high":2836,"low":2828,"close":2837},"2024-06-24",88.46,88.14,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2024-06-21",87.49,88.65,86.97,87.05,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2812,"close":2848},"2024-06-20",87.37,88.57,87.88,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":2853,"close":2817},"2024-06-18",87.58,88.17,87.12,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2833,"close":2858},"2024-06-17",87.4,88.6,87.75,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":2776},"2024-06-14",87.39,88.07,87.02,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":2791,"close":2788},"2024-06-13",87.66,88.41,{"symbol":5,"time":2869,"open":2870,"high":2870,"low":2871,"close":2872},"2024-06-12",89.43,87.38,87.96,{"symbol":5,"time":2874,"open":2875,"high":2810,"low":2876,"close":2867},"2024-06-11",88.01,87.53,{"symbol":5,"time":2878,"open":2848,"high":2879,"low":2846,"close":2880},"2024-06-10",88.9,88.55,{"symbol":5,"time":2882,"open":2883,"high":2884,"low":2818,"close":2777},"2024-06-07",87.77,89.09,{"symbol":5,"time":2886,"open":2887,"high":2204,"low":2888,"close":2770},"2024-06-06",89.08,88.63,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2894},"2024-06-05",90,90.12,88.74,88.95,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2024-06-04",89.85,91,89.61,90.38,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-06-03",90.16,90.54,89.67,90.08,{"symbol":5,"time":2908,"open":2779,"high":2217,"low":2909,"close":2204},"2024-05-31",88.04,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2914,"close":2915},"2024-05-30",87.8,88.27,87.19,88.16,{"symbol":5,"time":2917,"open":2918,"high":2872,"low":2842,"close":2919},"2024-05-29",87.7,87.47,{"symbol":5,"time":2921,"open":2770,"high":2922,"low":2923,"close":2924},"2024-05-28",89.52,88.32,88.62,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2810,"close":2929},"2024-05-24",89.48,89.8,88.97,{"symbol":5,"time":2931,"open":2932,"high":2932,"low":2933,"close":2934},"2024-05-23",91.13,89.21,89.28,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2939,"close":2940},"2024-05-22",92.07,92.45,91.34,91.48,{"symbol":5,"time":2942,"open":2237,"high":2733,"low":2256,"close":2943},"2024-05-21",92.62,{"symbol":5,"time":2945,"open":2946,"high":2946,"low":2947,"close":2237},"2024-05-20",92.84,92.14,{"symbol":5,"time":2949,"open":2207,"high":2296,"low":2250,"close":2200},"2024-05-17",{"symbol":5,"time":2951,"open":2205,"high":2260,"low":2755,"close":2952},"2024-05-16",92.54,{"symbol":5,"time":2954,"open":2955,"high":2225,"low":2956,"close":2957},"2024-05-15",91.64,91.07,91.97,{"symbol":5,"time":2959,"open":2755,"high":2750,"low":2900,"close":2960},"2024-05-14",90.79,{"symbol":5,"time":2962,"open":2963,"high":2205,"low":2964,"close":2965},"2024-05-13",92,91.27,91.52,{"symbol":5,"time":2967,"open":2898,"high":2264,"low":2968,"close":2969},"2024-05-10",90.7,91.61,{"symbol":5,"time":2971,"open":2972,"high":2771,"low":2973,"close":2974},"2024-05-09",89.33,89.32,90.95,{"symbol":5,"time":2976,"open":2897,"high":2977,"low":2972,"close":2978},"2024-05-08",90.76,90.58,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":2984},"2024-05-07",89.17,89.94,88.77,89.87,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2989,"close":2990},"2024-05-06",88.76,89.19,88.2,88.81,{"symbol":5,"time":2992,"open":2993,"high":2934,"low":2994,"close":2857},"2024-05-03",89,87.95,{"symbol":5,"time":2996,"open":2997,"high":2815,"low":2856,"close":2779},"2024-05-02",88.05,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":3002,"close":3003},"2024-05-01",85.76,89.36,85.7,88.15,{"symbol":5,"time":3005,"open":3006,"high":2777,"low":3007,"close":3007},"2024-04-30",87.5,86.03,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":3010,"close":3012},"2024-04-29",85.82,86.76,86.67,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-04-26",86.86,87.04,85.24,85.26,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3015},"2024-04-25",86.49,87.2,85.15,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":3029},"2024-04-24",84.57,86.59,84.31,86.37,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":3034,"close":3035},"2024-04-23",84.4,85.69,84.28,85.56,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":3040,"close":3041},"2024-04-22",83.99,85.12,83.68,84.9,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3046,"close":3047},"2024-04-19",82.84,84.74,82.75,84.2,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":3052,"close":3053},"2024-04-18",81.47,82.8,80.77,82.56,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":3058,"close":3059},"2024-04-17",80.04,81.44,79.85,81.24,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":3065},"2024-04-16",80.91,81.04,79.16,79.51,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3070,"close":3062},"2024-04-15",82.39,82.53,80.54,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3075,"close":3076},"2024-04-12",82.86,83.27,81.52,82.1,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3081,"close":3082},"2024-04-11",83.5,83.58,82.55,82.91,{"symbol":5,"time":3084,"open":3085,"high":3086,"low":3087,"close":3088},"2024-04-10",83.56,83.97,82.41,83.29,{"symbol":5,"time":3090,"open":3091,"high":3092,"low":3093,"close":3094},"2024-04-09",84.52,85.18,84.25,85.08,{"symbol":5,"time":3096,"open":3097,"high":3098,"low":3080,"close":3099},"2024-04-08",83.92,84.41,84.27,{"symbol":5,"time":3101,"open":3102,"high":3103,"low":3104,"close":3105},"2024-04-05",83.45,84.23,82.4,83.95,{"symbol":5,"time":3107,"open":3108,"high":3109,"low":3110,"close":3111},"2024-04-04",85.1,85.19,83.24,83.96,{"symbol":5,"time":3113,"open":3114,"high":3114,"low":3115,"close":3116},"2024-04-03",85.3,84.17,84.33,{"symbol":5,"time":3118,"open":3047,"high":3119,"low":3120,"close":3121},"2024-04-02",85.66,84.02,85.21,{"symbol":5,"time":3123,"open":3124,"high":3125,"low":3126,"close":3127},"2024-04-01",86.11,86.17,84.42,84.56,{"symbol":5,"time":3129,"open":3041,"high":3130,"low":3131,"close":3132},"2024-03-28",86.24,84.75,86.1,{"symbol":5,"time":3134,"open":3135,"high":3136,"low":3137,"close":3138},"2024-03-27",83,84.83,82.79,84.8,{"symbol":5,"time":3140,"open":3137,"high":3141,"low":3142,"close":3143},"2024-03-26",83.25,82.21,82.48,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3149},"2024-03-25",82.95,83.47,82.57,82.87,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":3146},"2024-03-22",83.35,83.42,82.46,{"symbol":5,"time":3156,"open":3146,"high":3157,"low":3158,"close":3159},"2024-03-21",83.69,82.85,83.1,{"symbol":5,"time":3161,"open":3135,"high":3162,"low":3163,"close":3158},"2024-03-20",84.03,82.59,{"symbol":5,"time":3165,"open":3166,"high":3167,"low":3168,"close":3169},"2024-03-19",82.12,83.52,81.92,83.32,{"symbol":5,"time":3171,"open":3172,"high":3173,"low":3174,"close":3175},"2024-03-18",82,83.15,81.82,82.16,{"symbol":5,"time":3177,"open":3178,"high":3179,"low":3180,"close":3181},"2024-03-15",81.96,82.72,81.74,82.11,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":3186,"close":3187},"2024-03-14",82.62,82.9,81.12,81.86,{"symbol":5,"time":3189,"open":3080,"high":3028,"low":3190,"close":3135},"2024-03-13",82.76,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3069,"close":3195},"2024-03-12",83.21,83.89,83.39,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2024-03-11",83.26,84.43,82.93,83.73,{"symbol":5,"time":3203,"open":3204,"high":3026,"low":3205,"close":3206},"2024-03-08",83.6,83.2,83.84,{"symbol":5,"time":3208,"open":3209,"high":3108,"low":3210,"close":3211},"2024-03-07",84.76,84.06,84.1,{"symbol":5,"time":3213,"open":3131,"high":3214,"low":3215,"close":3097},"2024-03-06",85.03,83.86,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":3086,"close":3220},"2024-03-05",85.5,86.15,84.05,{"symbol":5,"time":3222,"open":3223,"high":3224,"low":3225,"close":3226},"2024-03-04",84.62,85.44,84.38,84.95,{"symbol":5,"time":3228,"open":3229,"high":3229,"low":3230,"close":3231},"2024-03-01",85.2,83.03,84.99,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3080,"close":3109},"2024-02-29",84,85.22,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":3148,"close":3169},"2024-02-28",83.09,83.75,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3244,"close":3245},"2024-02-27",83.59,84.16,81.51,84.07,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3052},"2024-02-26",82.18,82.31,80.75,{"symbol":5,"time":3252,"open":3172,"high":3082,"low":3253,"close":3254},"2024-02-23",81.72,82.45,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":3057,"close":3172},"2024-02-22",82.05,82.51,{"symbol":5,"time":3260,"open":3261,"high":3184,"low":3262,"close":3053},"2024-02-21",81.59,81.23,{"symbol":5,"time":3264,"open":3261,"high":3265,"low":3266,"close":3267},"2024-02-20",82.27,80.74,80.88,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":3272,"close":3273},"2024-02-16",81.27,81.99,80.68,81.35,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":3279},"2024-02-15",79.06,81.67,79.02,81.36,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3284,"close":3285},"2024-02-14",78.85,79.13,78.07,78.8,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3290,"close":3291},"2024-02-13",79.34,79.54,77.51,78.78,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":3297},"2024-02-12",76.57,77.72,76.31,77.59,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":3302,"close":3303},"2024-02-09",75.73,76.73,75.56,76.66,{"symbol":5,"time":3305,"open":3306,"high":3307,"low":3308,"close":3309},"2024-02-08",76.12,76.3,75.22,75.94,{"symbol":5,"time":3311,"open":3312,"high":3313,"low":3314,"close":3315},"2024-02-07",77.54,77.7,76.77,77.33,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":3320,"close":3321},"2024-02-06",76.76,77.47,76.41,77.23,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":3326,"close":3327},"2024-02-05",77.9,77.94,76.74,76.8,{"symbol":5,"time":3329,"open":3330,"high":3331,"low":3332,"close":3333},"2024-02-02",78.94,79.32,77.78,78.63,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":3338,"close":3339},"2024-02-01",78.01,79.74,77.58,79.69,{"symbol":5,"time":3341,"open":3342,"high":3343,"low":3344,"close":3345},"2024-01-31",79.09,79.92,77.55,78.14,{"symbol":5,"time":3347,"open":3336,"high":3348,"low":3349,"close":3350},"2024-01-30",78.93,77.52,78.44,{"symbol":5,"time":3352,"open":3353,"high":3354,"low":3355,"close":3356},"2024-01-29",77.85,78.6,77.16,78.38,{"symbol":5,"time":3358,"open":3359,"high":3360,"low":3361,"close":3362},"2024-01-26",78.09,78.7,77.61,77.84,{"symbol":5,"time":3364,"open":3365,"high":3366,"low":3367,"close":3359},"2024-01-25",78.04,78.28,77.04,{"symbol":5,"time":3369,"open":3360,"high":3330,"low":3370,"close":3371},"2024-01-24",76.82,76.99,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3376,"close":3377},"2024-01-23",77.38,78.25,77.01,78.11,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3382,"close":3383},"2024-01-22",77.53,78.24,76.7,77.26,{"symbol":5,"time":3385,"open":3381,"high":3386,"low":3367,"close":3313},"2024-01-19",78.49,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":3391,"close":3392},"2024-01-18",79.25,79.5,77.96,78.2,{"symbol":5,"time":3394,"open":3395,"high":3396,"low":3342,"close":3397},"2024-01-17",80.64,81.09,79.73,{"symbol":5,"time":3399,"open":3400,"high":3401,"low":3402,"close":3403},"2024-01-16",81,81.53,80.67,80.98,{"symbol":5,"time":3405,"open":3406,"high":3407,"low":3408,"close":3409},"2024-01-12",80.86,81.75,80.58,81.49,{"symbol":5,"time":3411,"open":3412,"high":3253,"low":3343,"close":3413},"2024-01-11",81.39,80.4,{"symbol":5,"time":3415,"open":3416,"high":3111,"low":3417,"close":3418},"2024-01-10",83.87,82.49,82.54,{"symbol":5,"time":3420,"open":3120,"high":3421,"low":3422,"close":3423},"2024-01-09",84.49,83.67,84.13,{"symbol":5,"time":3425,"open":3426,"high":3127,"low":3427,"close":3428},"2024-01-08",83.77,83.62,84.51,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":3433,"close":3245},"2024-01-05",83.13,84.54,82.98,{"symbol":5,"time":3435,"open":3436,"high":3437,"low":3438,"close":3195},"2024-01-04",83.33,83.98,83.06,{"symbol":5,"time":3440,"open":3441,"high":3442,"low":3073,"close":3443},"2024-01-03",83.63,83.72,83.38,{"symbol":5,"time":3445,"open":3400,"high":3446,"low":3447,"close":3448},"2024-01-02",83.34,80.81,83.18,{"symbol":5,"time":3450,"open":3451,"high":3452,"low":3453,"close":3454},"2023-12-29",81.05,81.31,80.46,81.22,{"symbol":5,"time":3456,"open":3453,"high":3457,"low":3458,"close":3459},"2023-12-28",81.41,80.35,81.33,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":3447},"2023-12-27",80.71,80.87,80.23,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3469,"close":3470},"2023-12-26",80.5,81.07,80.36,80.73,{"symbol":5,"time":3472,"open":3473,"high":3474,"low":3475,"close":3476},"2023-12-22",80.57,81.42,80.34,80.38,{"symbol":5,"time":3478,"open":3479,"high":3480,"low":3481,"close":3056},"2023-12-21",80.63,80.82,79.45,{"symbol":5,"time":3483,"open":3257,"high":3417,"low":3484,"close":3485},"2023-12-20",80.29,80.32,{"symbol":5,"time":3487,"open":3488,"high":3249,"low":3489,"close":3490},"2023-12-19",82.07,81.58,82.13,{"symbol":5,"time":3492,"open":3493,"high":3494,"low":3495,"close":3496},"2023-12-18",82.24,82.92,81.5,81.73,{"symbol":5,"time":3498,"open":3258,"high":3080,"low":3499,"close":3500},"2023-12-15",81.91,82.23,{"symbol":5,"time":3502,"open":3097,"high":3503,"low":3504,"close":3436},"2023-12-14",84.69,83.17,{"symbol":5,"time":3506,"open":3507,"high":3157,"low":3058,"close":3508},"2023-12-13",80.2,83.57,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3513,"close":3514},"2023-12-12",80.6,80.66,79.6,80,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3065,"close":3519},"2023-12-11",79.82,80.76,80.49,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3524,"close":3525},"2023-12-08",80.12,80.44,79.23,79.64,{"symbol":5,"time":3527,"open":3467,"high":3400,"low":3528,"close":3507},"2023-12-07",79.83,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":3533,"close":3469},"2023-12-06",79.96,80.48,79.57,{"symbol":5,"time":3535,"open":3536,"high":3458,"low":3537,"close":3538},"2023-12-05",80.21,79.01,79.31,{"symbol":5,"time":3540,"open":3531,"high":3541,"low":3542,"close":3543},"2023-12-04",80.97,79.67,80.13,{"symbol":5,"time":3545,"open":3528,"high":3052,"low":3546,"close":3547},"2023-12-01",79.33,80.51,{"symbol":5,"time":3549,"open":3550,"high":3525,"low":3551,"close":3552},"2023-11-30",79.27,78.77,79.55,{"symbol":5,"time":3554,"open":3555,"high":3556,"low":3278,"close":3557},"2023-11-29",80.06,80.28,79.22,{"symbol":5,"time":3559,"open":3560,"high":3536,"low":3561,"close":3397},"2023-11-28",78.5,78.18,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":3566,"close":3567},"2023-11-27",78.61,78.84,77.74,78.54,{"symbol":5,"time":3569,"open":3570,"high":3560,"low":3571,"close":3560},"2023-11-24",78.45,77.83,{"symbol":5,"time":3573,"open":3574,"high":3366,"low":3319,"close":3375},"2023-11-22",78,{"symbol":5,"time":3576,"open":3577,"high":3578,"low":3318,"close":3365},"2023-11-21",77.48,78.17,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":3584},"2023-11-20",77,77.46,75.93,77.19,{"symbol":5,"time":3586,"open":3295,"high":3587,"low":3588,"close":3589},"2023-11-17",77.91,76.87,77.39,{"symbol":5,"time":3591,"open":3577,"high":3592,"low":3593,"close":3374},"2023-11-16",78.08,76.9,{"symbol":5,"time":3595,"open":3596,"high":3350,"low":3597,"close":3598},"2023-11-15",77.28,76.44,76.53,{"symbol":5,"time":3600,"open":3601,"high":3602,"low":3603,"close":3604},"2023-11-14",76.75,77.99,76.62,77.41,{"symbol":5,"time":3606,"open":3607,"high":3297,"low":3608,"close":3609},"2023-11-13",77.29,74.97,75.02,{"symbol":5,"time":3611,"open":3332,"high":3612,"low":3613,"close":3313},"2023-11-10",78.12,77.13,{"symbol":5,"time":3615,"open":3616,"high":3617,"low":3367,"close":3383},"2023-11-09",77.63,78.37,{"symbol":5,"time":3619,"open":3620,"high":3621,"low":3622,"close":3623},"2023-11-08",78.46,78.62,77.22,78.15,{"symbol":5,"time":3625,"open":3626,"high":3627,"low":3628,"close":3282},"2023-11-07",79.19,79.72,78.68,{"symbol":5,"time":3630,"open":3631,"high":3543,"low":3632,"close":3389},"2023-11-06",79.77,78.83,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3513,"close":3627},"2023-11-03",80.19,81.08,{"symbol":5,"time":3638,"open":3639,"high":3507,"low":3639,"close":3640},"2023-11-02",76.2,79.24,{"symbol":5,"time":3642,"open":3643,"high":3644,"low":3645,"close":3646},"2023-11-01",75.69,76.96,74.73,76.48,{"symbol":5,"time":3648,"open":3649,"high":3650,"low":3651,"close":3652},"2023-10-31",75.71,75.85,74.93,75.54,{"symbol":5,"time":3654,"open":3655,"high":3656,"low":3657,"close":3658},"2023-10-30",75.13,75.97,74.37,75.41,{"symbol":5,"time":3660,"open":3661,"high":3662,"low":3663,"close":3651},"2023-10-27",75.5,76,74.67,{"symbol":5,"time":3665,"open":3666,"high":3603,"low":3667,"close":3668},"2023-10-26",75.53,75.38,75.77,{"symbol":5,"time":3670,"open":3671,"high":3672,"low":3673,"close":3674},"2023-10-25",74.62,75.62,74.38,75.36,{"symbol":5,"time":3676,"open":3677,"high":3678,"low":3679,"close":3680},"2023-10-24",73.84,74.95,73.75,74.74,{"symbol":5,"time":3682,"open":3683,"high":3684,"low":3685,"close":3686},"2023-10-23",72.64,74.3,72.01,73.35,{"symbol":5,"time":3688,"open":3657,"high":3689,"low":3690,"close":3686},"2023-10-20",75.16,73.28,{"symbol":5,"time":3692,"open":3693,"high":3694,"low":3695,"close":3696},"2023-10-19",74.99,75.59,74.29,74.42,{"symbol":5,"time":3698,"open":3699,"high":3700,"low":3701,"close":3702},"2023-10-18",75.6,76.17,74.6,75.17,{"symbol":5,"time":3704,"open":3699,"high":3320,"low":3689,"close":3705},"2023-10-17",75.67,{"symbol":5,"time":3707,"open":3708,"high":3318,"low":3657,"close":3709},"2023-10-16",74.83,76.06,{"symbol":5,"time":3711,"open":3712,"high":3713,"low":3714,"close":3715},"2023-10-13",73.95,74.79,73.57,74.47,{"symbol":5,"time":3717,"open":3718,"high":3719,"low":3720,"close":3721},"2023-10-12",74.77,74.85,72.7,73.48,{"symbol":5,"time":3723,"open":3724,"high":3725,"low":3726,"close":3727},"2023-10-11",74.87,75.43,74.14,75.28,{"symbol":5,"time":3729,"open":3730,"high":3684,"low":3731,"close":3732},"2023-10-10",73.66,73.44,74.23,{"symbol":5,"time":3734,"open":3735,"high":3736,"low":3737,"close":3730},"2023-10-09",72.5,73.69,72.14,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":3742,"close":3743},"2023-10-06",70.51,72.29,69.38,72.19,{"symbol":5,"time":3745,"open":3746,"high":3747,"low":3748,"close":3749},"2023-10-05",73.08,73.16,70.23,71.33,{"symbol":5,"time":3751,"open":3752,"high":3753,"low":3754,"close":3755},"2023-10-04",72.88,73.54,71.95,73.29,{"symbol":5,"time":3757,"open":3758,"high":3759,"low":3760,"close":3761},"2023-10-03",71.03,73.09,69.88,72.81,{"symbol":5,"time":3763,"open":3764,"high":3765,"low":3766,"close":3767},"2023-10-02",74.64,74.96,71.04,71.84,{"symbol":5,"time":3769,"open":3770,"high":3771,"low":3772,"close":3308},"2023-09-29",75.24,75.89,74.43,{"symbol":5,"time":3774,"open":3639,"high":3775,"low":3732,"close":3663},"2023-09-28",76.37,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3781},"2023-09-27",76.34,76.52,74.88,75.86,{"symbol":5,"time":3783,"open":3567,"high":3567,"low":3784,"close":3778},"2023-09-26",76.21,{"symbol":5,"time":3786,"open":3565,"high":3787,"low":3788,"close":3628},"2023-09-25",79.08,77.88,{"symbol":5,"time":3790,"open":3791,"high":3792,"low":3793,"close":3794},"2023-09-22",79.46,79.8,79.04,79.17,{"symbol":5,"time":3796,"open":3797,"high":3798,"low":3799,"close":3800},"2023-09-21",80.39,80.92,79.61,79.88,[3802,3808,3813,3818,3823,3828,3833,3838,3843,3848,3853,3858,3863,3868,3872,3877,3882,3887,3892,3897,3902,3905,3910,3914,3919,3924,3929,3934,3939,3944,3949,3954,3959,3964,3969,3974,3979,3984,3989,3994,3999,4004,4009,4014,4019,4024,4029,4034,4039,4044,4049,4054,4059,4064,4068,4073,4077,4082,4087,4091,4095,4100,4105,4110,4115,4120,4125,4130,4135,4140,4145,4150,4154,4159,4164,4168,4173,4178,4182,4187,4192,4197,4202,4207,4212,4217,4221,4226,4231,4236,4240,4244,4249,4254,4258,4263,4268,4273,4278,4283,4288,4293,4298,4303,4308,4313,4318,4322,4327,4332,4337,4342,4347,4352,4357,4362,4367,4372,4377,4382,4387,4392,4397,4402,4407,4412,4417,4422,4427,4432,4437,4442,4447,4452,4457,4462,4467,4472,4477,4482,4487,4492,4497,4502,4507,4512,4517,4522,4527,4532,4537,4541,4546,4551,4556,4561,4566,4571,4576,4580,4585,4589,4594,4599,4604,4609,4614,4619,4623,4626,4631,4636,4640,4644,4647,4651,4655,4660,4663,4668,4673,4678,4683,4687,4692,4697,4701,4705,4709,4714,4719,4724,4728,4733,4737,4742,4747,4752,4757,4762,4766,4771,4776,4781,4786,4791,4796,4801,4806,4810,4814,4819,4822,4827,4832,4837,4842,4846,4848,4852,4857,4862,4866,4871,4875,4880,4885,4890,4893,4898,4903,4908,4913,4916,4921,4926,4931,4935,4940,4944,4949,4953,4958,4963,4968,4973,4978,4983,4988,4992,4996,5000,5005,5010,5015,5020,5025,5030,5035,5040,5045,5049,5054,5059,5064,5069,5073],{"symbol":3803,"time":26,"open":3804,"high":3805,"low":3806,"close":3807},"SPY",761.31,762,757.97,761.69,{"symbol":3803,"time":32,"open":3809,"high":3810,"low":3811,"close":3812},763.15,763.57,759.96,762.6,{"symbol":3803,"time":38,"open":3814,"high":3815,"low":3816,"close":3817},759.5,761.67,749.6,754.05,{"symbol":3803,"time":44,"open":3819,"high":3820,"low":3821,"close":3822},760.12,760.35,756.15,757.39,{"symbol":3803,"time":50,"open":3824,"high":3825,"low":3826,"close":3827},759,763.52,757.93,760.88,{"symbol":3803,"time":56,"open":3829,"high":3830,"low":3831,"close":3832},764.72,766.38,763.6,764.29,{"symbol":3803,"time":62,"open":3834,"high":3835,"low":3836,"close":3837},758.03,760.11,756.64,757.83,{"symbol":3803,"time":68,"open":3839,"high":3840,"low":3841,"close":3842},764.08,764.47,760.94,762.4,{"symbol":3803,"time":74,"open":3844,"high":3845,"low":3846,"close":3847},769.07,769.7,765.14,765.96,{"symbol":3803,"time":80,"open":3849,"high":3850,"low":3851,"close":3852},772.01,772.87,769,770.19,{"symbol":3803,"time":85,"open":3854,"high":3855,"low":3856,"close":3857},767.9,774.03,767.45,773.17,{"symbol":3803,"time":91,"open":3859,"high":3860,"low":3861,"close":3862},762.45,766.43,761.73,765.16,{"symbol":3803,"time":97,"open":3864,"high":3865,"low":3866,"close":3867},762.01,764.67,759.48,761.78,{"symbol":3803,"time":103,"open":3869,"high":3870,"low":3829,"close":3871},767.33,768,767.05,{"symbol":3803,"time":108,"open":3873,"high":3874,"low":3875,"close":3876},771.76,775.3,768.31,769.35,{"symbol":3803,"time":113,"open":3878,"high":3879,"low":3880,"close":3881},768.5,772.36,767.16,771.1,{"symbol":3803,"time":119,"open":3883,"high":3884,"low":3885,"close":3886},764.73,767.35,763.93,766.08,{"symbol":3803,"time":124,"open":3888,"high":3889,"low":3890,"close":3891},766.16,766.78,763.05,765.91,{"symbol":3803,"time":130,"open":3893,"high":3894,"low":3895,"close":3896},764.78,765.22,762.08,763.47,{"symbol":3803,"time":135,"open":3898,"high":3899,"low":3900,"close":3901},766.05,767.85,764.17,765.72,{"symbol":3803,"time":140,"open":3847,"high":3903,"low":3904,"close":3812},768.15,762.04,{"symbol":3803,"time":146,"open":3906,"high":3907,"low":3908,"close":3909},770.36,772.47,768.1,769.06,{"symbol":3803,"time":152,"open":3911,"high":3912,"low":3913,"close":3856},768.7,769.5,766.92,{"symbol":3803,"time":157,"open":3915,"high":3916,"low":3917,"close":3918},776.18,776.78,772.51,772.67,{"symbol":3803,"time":163,"open":3920,"high":3921,"low":3922,"close":3923},778.54,778.8,775.43,776.34,{"symbol":3803,"time":169,"open":3925,"high":3926,"low":3927,"close":3928},774.87,779.37,774.11,777.88,{"symbol":3803,"time":175,"open":3930,"high":3931,"low":3932,"close":3933},774.71,774.9,771.28,772.49,{"symbol":3803,"time":179,"open":3935,"high":3936,"low":3937,"close":3938},774.53,774.61,769.2,770.56,{"symbol":3803,"time":183,"open":3940,"high":3941,"low":3942,"close":3943},772.6,775.05,771.62,773.03,{"symbol":3803,"time":188,"open":3945,"high":3946,"low":3947,"close":3948},771.02,773.92,769.61,773.26,{"symbol":3803,"time":194,"open":3950,"high":3951,"low":3952,"close":3953},770.21,771.82,767.46,768.56,{"symbol":3803,"time":200,"open":3955,"high":3956,"low":3957,"close":3958},775.85,776.85,769.51,769.79,{"symbol":3803,"time":204,"open":3960,"high":3961,"low":3962,"close":3963},760.63,773.41,760.52,771.33,{"symbol":3803,"time":209,"open":3965,"high":3966,"low":3967,"close":3968},749.44,758.58,748.8,757.67,{"symbol":3803,"time":214,"open":3970,"high":3971,"low":3972,"close":3973},744.68,748.9,737.68,747.03,{"symbol":3803,"time":220,"open":3975,"high":3976,"low":3977,"close":3978},736.05,742.45,734.59,741.69,{"symbol":3803,"time":226,"open":3980,"high":3981,"low":3982,"close":3983},739.97,742.68,729.1,729.46,{"symbol":3803,"time":232,"open":3985,"high":3986,"low":3987,"close":3988},739.19,742.79,735.98,740.86,{"symbol":3803,"time":238,"open":3990,"high":3991,"low":3992,"close":3993},744.91,745.53,735.87,739.09,{"symbol":3803,"time":244,"open":3995,"high":3996,"low":3997,"close":3998},738.51,743.72,737.29,738.93,{"symbol":3803,"time":250,"open":4000,"high":4001,"low":4002,"close":4003},739.37,742.56,735.21,738.18,{"symbol":3803,"time":255,"open":4005,"high":4006,"low":4007,"close":4008},746.62,750.02,746.37,747.41,{"symbol":3803,"time":260,"open":4010,"high":4011,"low":4012,"close":4013},746.29,749.04,744.18,748.28,{"symbol":3803,"time":266,"open":4015,"high":4016,"low":4017,"close":4018},747.06,748.73,741.51,742.09,{"symbol":3803,"time":272,"open":4020,"high":4021,"low":4022,"close":4023},742.08,747.29,740.8,743.29,{"symbol":3803,"time":278,"open":4025,"high":4026,"low":4027,"close":4028},752.76,754.57,747.88,750.72,{"symbol":3803,"time":284,"open":4030,"high":4031,"low":4032,"close":4033},754.24,755.58,750.2,754.81,{"symbol":3803,"time":290,"open":4035,"high":4036,"low":4037,"close":4038},750.91,753.34,748.66,751.83,{"symbol":3803,"time":296,"open":4040,"high":4041,"low":4042,"close":4043},752.47,753.91,748,749.17,{"symbol":3803,"time":302,"open":4045,"high":4046,"low":4047,"close":4048},752.05,755.42,748.1,754.95,{"symbol":3803,"time":306,"open":4050,"high":4051,"low":4052,"close":4053},747.35,751.97,745.59,751.71,{"symbol":3803,"time":311,"open":4055,"high":4056,"low":4057,"close":4058},743.16,746.15,739.51,745.4,{"symbol":3803,"time":315,"open":4060,"high":4061,"low":4062,"close":4063},750.22,750.96,745.21,747.71,{"symbol":3803,"time":321,"open":4065,"high":4066,"low":4008,"close":4067},748.74,752.41,751.28,{"symbol":3803,"time":327,"open":4069,"high":4070,"low":4071,"close":4072},747.4,751.31,740.03,744.78,{"symbol":3803,"time":333,"open":4074,"high":3965,"low":4075,"close":4076},745,742.38,745.76,{"symbol":3803,"time":339,"open":4078,"high":4079,"low":4080,"close":4081},741.29,748.02,740.89,746.77,{"symbol":3803,"time":345,"open":4083,"high":4084,"low":4085,"close":4086},736.53,741.56,732.09,741,{"symbol":3803,"time":351,"open":4088,"high":4083,"low":4089,"close":4090},728.95,716.58,728.99,{"symbol":3803,"time":357,"open":4092,"high":4000,"low":4093,"close":4094},738.91,729.6,734.3,{"symbol":3803,"time":361,"open":4096,"high":4097,"low":4098,"close":4099},735.17,739.95,730.84,733.24,{"symbol":3803,"time":367,"open":4101,"high":4102,"low":4103,"close":4104},733.81,739.63,732.3,733.58,{"symbol":3803,"time":373,"open":4106,"high":4107,"low":4108,"close":4109},747.7,750.18,743.13,744.39,{"symbol":3803,"time":379,"open":4111,"high":4112,"low":4113,"close":4114},747.76,748.23,743.86,746.74,{"symbol":3803,"time":385,"open":4116,"high":4117,"low":4118,"close":4119},751.29,752.15,739.22,740.96,{"symbol":3803,"time":390,"open":4121,"high":4122,"low":4123,"close":4124},754.55,755.44,749.88,750.33,{"symbol":3803,"time":396,"open":4126,"high":4127,"low":4128,"close":4129},751.85,756.68,751.76,754.83,{"symbol":3803,"time":401,"open":4131,"high":4132,"low":4133,"close":4134},740.71,744.44,735.03,741.75,{"symbol":3803,"time":405,"open":4136,"high":4137,"low":4138,"close":4139},728.76,740,724.41,737.76,{"symbol":3803,"time":411,"open":4141,"high":4142,"low":4143,"close":4144},733.39,738.38,725.33,725.43,{"symbol":3803,"time":417,"open":4146,"high":4147,"low":4148,"close":4149},743.63,746.9,722.59,737.05,{"symbol":3803,"time":423,"open":4151,"high":4152,"low":4153,"close":4118},743.36,745.34,738.19,{"symbol":3803,"time":429,"open":4155,"high":4156,"low":4157,"close":4158},752.31,752.82,735.53,737.55,{"symbol":3803,"time":434,"open":4160,"high":4161,"low":4162,"close":4163},752.1,758.31,751.47,757.09,{"symbol":3803,"time":440,"open":4165,"high":4166,"low":4167,"close":4030},758.15,758.8,753.57,{"symbol":3803,"time":446,"open":4169,"high":4170,"low":4171,"close":4172},757.03,760.4,756.75,759.57,{"symbol":3803,"time":451,"open":4174,"high":4175,"low":4176,"close":4177},755.36,760.28,754.69,758.54,{"symbol":3803,"time":455,"open":4179,"high":4180,"low":4176,"close":4181},755.9,758.08,756.48,{"symbol":3803,"time":461,"open":4183,"high":4184,"low":4185,"close":4186},750.25,755.15,749.23,754.6,{"symbol":3803,"time":466,"open":4188,"high":4189,"low":4190,"close":4191},750.88,751.38,748.22,750.46,{"symbol":3803,"time":471,"open":4193,"high":4194,"low":4195,"close":4196},750.01,752.13,748.37,750.59,{"symbol":3803,"time":477,"open":4198,"high":4199,"low":4200,"close":4201},746.24,748.94,744.48,745.64,{"symbol":3803,"time":483,"open":4203,"high":4204,"low":4205,"close":4206},738.64,744.87,737.03,742.72,{"symbol":3803,"time":488,"open":4208,"high":4209,"low":4210,"close":4211},735.71,741.87,733.89,741.25,{"symbol":3803,"time":494,"open":4213,"high":4214,"low":4215,"close":4216},734.78,737.65,731.53,733.73,{"symbol":3803,"time":499,"open":4218,"high":4219,"low":4141,"close":4220},739.83,741.42,738.65,{"symbol":3803,"time":504,"open":4222,"high":4223,"low":4224,"close":4225},741.79,743.46,737.96,739.17,{"symbol":3803,"time":510,"open":4227,"high":4228,"low":4229,"close":4230},743.65,749.53,743.56,748.17,{"symbol":3803,"time":515,"open":4232,"high":4233,"low":4234,"close":4235},738.47,743.91,735.47,742.31,{"symbol":3803,"time":519,"open":4237,"high":4238,"low":4239,"close":4003},736.89,738.84,731.83,{"symbol":3803,"time":523,"open":4241,"high":4242,"low":4241,"close":4243},736.45,740.79,739.3,{"symbol":3803,"time":528,"open":4245,"high":4246,"low":4247,"close":4248},734.93,738.08,734.57,737.62,{"symbol":3803,"time":533,"open":4250,"high":4251,"low":4252,"close":4253},735.05,736.13,729.75,731.58,{"symbol":3803,"time":539,"open":4255,"high":3977,"low":4256,"close":4257},728.16,727.82,733.83,{"symbol":3803,"time":542,"open":4259,"high":4260,"low":4261,"close":4262},721.77,725.04,721.49,723.77,{"symbol":3803,"time":548,"open":4264,"high":4265,"low":4266,"close":4267},720.07,722.12,714.99,718.01,{"symbol":3803,"time":553,"open":4269,"high":4270,"low":4271,"close":4272},721.25,724.87,720.47,720.65,{"symbol":3803,"time":556,"open":4274,"high":4275,"low":4276,"close":4277},714.63,719.79,710.45,718.66,{"symbol":3803,"time":561,"open":4279,"high":4280,"low":4281,"close":4282},711,712.2,708.37,711.58,{"symbol":3803,"time":566,"open":4284,"high":4285,"low":4286,"close":4287},711.82,712.88,709.25,711.69,{"symbol":3803,"time":571,"open":4289,"high":4290,"low":4291,"close":4292},713.17,715.63,712.3,715.17,{"symbol":3803,"time":577,"open":4294,"high":4295,"low":4296,"close":4297},710.75,714.47,709.01,713.94,{"symbol":3803,"time":583,"open":4299,"high":4300,"low":4301,"close":4302},709.5,712.36,702.28,708.45,{"symbol":3803,"time":589,"open":4304,"high":4305,"low":4306,"close":4307},709.15,711.45,708.22,711.21,{"symbol":3803,"time":594,"open":4309,"high":4310,"low":4311,"close":4312},710.28,711.28,702.64,704.08,{"symbol":3803,"time":599,"open":4314,"high":4315,"low":4316,"close":4317},708.78,709.91,706.14,708.72,{"symbol":3803,"time":604,"open":4316,"high":4319,"low":4320,"close":4321},712.39,705.76,710.14,{"symbol":3803,"time":609,"open":4323,"high":4324,"low":4325,"close":4326},701.06,702.78,698.53,701.66,{"symbol":3803,"time":613,"open":4328,"high":4329,"low":4330,"close":4331},695.26,700.28,694.2,699.94,{"symbol":3803,"time":619,"open":4333,"high":4334,"low":4335,"close":4336},687.69,694.58,687.66,694.46,{"symbol":3803,"time":625,"open":4338,"high":4339,"low":4340,"close":4341},677.41,686.3,676.58,686.1,{"symbol":3803,"time":629,"open":4343,"high":4344,"low":4345,"close":4346},681.32,682.03,678.45,679.46,{"symbol":3803,"time":634,"open":4348,"high":4349,"low":4350,"close":4351},674.84,681.16,673.77,679.91,{"symbol":3803,"time":639,"open":4353,"high":4354,"low":4355,"close":4356},676.39,677.08,671.46,676.01,{"symbol":3803,"time":645,"open":4358,"high":4359,"low":4360,"close":4361},656.65,659.61,651.06,659.22,{"symbol":3803,"time":649,"open":4363,"high":4364,"low":4365,"close":4366},655.86,659.72,655.52,658.93,{"symbol":3803,"time":652,"open":4368,"high":4369,"low":4370,"close":4371},646.42,658.2,645.11,655.83,{"symbol":3803,"time":657,"open":4373,"high":4374,"low":4375,"close":4376},653.9,658.52,653,655.24,{"symbol":3803,"time":663,"open":4378,"high":4379,"low":4380,"close":4381},638.94,651.54,637.98,650.34,{"symbol":3803,"time":668,"open":4383,"high":4384,"low":4385,"close":4386},640.11,640.37,629.28,631.97,{"symbol":3803,"time":673,"open":4388,"high":4389,"low":4390,"close":4391},642.5,642.66,633.11,634.09,{"symbol":3803,"time":677,"open":4393,"high":4394,"low":4395,"close":4396},652.06,654.85,644.82,645.09,{"symbol":3803,"time":681,"open":4398,"high":4399,"low":4400,"close":4401},658.67,660.89,654.24,656.82,{"symbol":3803,"time":684,"open":4403,"high":4404,"low":4405,"close":4406},651.32,657.03,649.88,653.18,{"symbol":3803,"time":688,"open":4408,"high":4409,"low":4410,"close":4411},658.07,662.62,653.94,655.38,{"symbol":3803,"time":694,"open":4413,"high":4414,"low":4415,"close":4416},656.51,656.69,644.72,648.57,{"symbol":3803,"time":698,"open":4418,"high":4419,"low":4420,"close":4421},656.97,662.98,655.17,659.8,{"symbol":3803,"time":702,"open":4423,"high":4424,"low":4425,"close":4426},668.36,669.72,661.19,661.43,{"symbol":3803,"time":708,"open":4428,"high":4429,"low":4430,"close":4431},672.39,674.44,669.7,670.79,{"symbol":3803,"time":712,"open":4433,"high":4434,"low":4435,"close":4436},668.38,672.07,667.12,669.03,{"symbol":3803,"time":715,"open":4438,"high":4439,"low":4440,"close":4441},669.27,672.34,661.36,662.29,{"symbol":3803,"time":720,"open":4443,"high":4444,"low":4445,"close":4446},671.16,671.65,665.87,666.06,{"symbol":3803,"time":725,"open":4448,"high":4449,"low":4450,"close":4451},677.58,680.08,673.34,676.33,{"symbol":3803,"time":729,"open":4453,"high":4454,"low":4455,"close":4456},677.72,683.36,674.76,677.18,{"symbol":3803,"time":734,"open":4458,"high":4459,"low":4460,"close":4461},666.39,679.92,662.39,678.27,{"symbol":3803,"time":739,"open":4463,"high":4464,"low":4465,"close":4466},673.41,676.11,669.76,672.38,{"symbol":3803,"time":744,"open":4468,"high":4469,"low":4470,"close":4471},682.08,685.53,675.61,681.31,{"symbol":3803,"time":749,"open":4473,"high":4474,"low":4475,"close":4476},681.63,687.09,679.62,685.13,{"symbol":3803,"time":754,"open":4478,"high":4479,"low":4480,"close":4481},675.06,682.61,669.66,680.33,{"symbol":3803,"time":760,"open":4483,"high":4484,"low":4485,"close":4486},678.7,688.62,678.02,686.38,{"symbol":3803,"time":766,"open":4488,"high":4489,"low":4490,"close":4491},683.09,686.86,681.64,685.99,{"symbol":3803,"time":770,"open":4493,"high":4494,"low":4495,"close":4496},693.28,693.3,684.35,689.3,{"symbol":3803,"time":774,"open":4498,"high":4499,"low":4500,"close":4501},690.18,693.68,690.1,693.15,{"symbol":3803,"time":779,"open":4503,"high":4504,"low":4505,"close":4506},681.9,688.35,680,687.35,{"symbol":3803,"time":782,"open":4508,"high":4509,"low":4510,"close":4511},687.83,690,680.37,682.39,{"symbol":3803,"time":786,"open":4513,"high":4514,"low":4515,"close":4516},682.32,690.06,681.73,689.43,{"symbol":3803,"time":792,"open":4518,"high":4519,"low":4520,"close":4521},683.84,686.18,681.55,684.48,{"symbol":3803,"time":797,"open":4523,"high":4524,"low":4525,"close":4526},684.02,689.15,682.83,686.29,{"symbol":3803,"time":801,"open":4528,"high":4529,"low":4530,"close":4531},680.14,684.94,675.78,682.85,{"symbol":3803,"time":805,"open":4533,"high":4534,"low":4535,"close":4536},681.69,686.28,677.52,681.75,{"symbol":3803,"time":809,"open":4538,"high":4539,"low":4510,"close":4540},694.24,695.35,681.27,{"symbol":3803,"time":813,"open":4542,"high":4543,"low":4544,"close":4545},696.39,697.14,689.18,691.96,{"symbol":3803,"time":818,"open":4547,"high":4548,"low":4549,"close":4550},694.95,696.54,691.66,692.12,{"symbol":3803,"time":823,"open":4552,"high":4553,"low":4554,"close":4555},689.42,695.87,688.34,693.95,{"symbol":3803,"time":829,"open":4557,"high":4558,"low":4559,"close":4560},681.46,692.31,680.85,690.62,{"symbol":3803,"time":835,"open":4562,"high":4563,"low":4564,"close":4565},680.94,683.69,675.79,677.62,{"symbol":3803,"time":840,"open":4567,"high":4568,"low":4569,"close":4570},690.35,691.45,681.76,686.19,{"symbol":3803,"time":845,"open":4572,"high":4573,"low":4574,"close":4575},696.21,696.96,684.03,689.53,{"symbol":3803,"time":849,"open":4577,"high":4578,"low":4552,"close":4579},689.58,696.93,695.41,{"symbol":3803,"time":854,"open":4581,"high":4582,"low":4583,"close":4584},691.79,694.21,687.12,691.97,{"symbol":3803,"time":860,"open":4542,"high":4586,"low":4587,"close":4588},697.06,684.83,694.04,{"symbol":3803,"time":866,"open":4590,"high":4591,"low":4592,"close":4593},697.05,697.84,693.94,695.42,{"symbol":3803,"time":872,"open":4595,"high":4596,"low":4597,"close":4598},694.18,696.53,693.57,695.49,{"symbol":3803,"time":878,"open":4600,"high":4601,"low":4602,"close":4603},690.49,694.13,689.92,692.73,{"symbol":3803,"time":884,"open":4605,"high":4606,"low":4607,"close":4608},688.15,690.96,687.16,689.23,{"symbol":3803,"time":890,"open":4610,"high":4611,"low":4612,"close":4613},689.85,691.13,686.92,688.98,{"symbol":3803,"time":896,"open":4615,"high":4616,"low":4617,"close":4618},679.65,688.74,678.13,685.4,{"symbol":3803,"time":902,"open":4620,"high":4621,"low":4622,"close":4448},681.49,684.77,676.57,{"symbol":3803,"time":908,"open":4624,"high":4625,"low":4500,"close":4549},693.66,694.25,{"symbol":3803,"time":913,"open":4627,"high":4628,"low":4629,"close":4630},694.57,695.45,691.25,692.24,{"symbol":3803,"time":919,"open":4632,"high":4633,"low":4634,"close":4635},691,691.72,686.04,690.36,{"symbol":3803,"time":925,"open":4598,"high":4637,"low":4638,"close":4639},696.09,691.35,693.77,{"symbol":3803,"time":930,"open":4641,"high":4637,"low":4642,"close":4643},690.68,690.63,695.16,{"symbol":3803,"time":935,"open":4642,"high":4645,"low":4544,"close":4646},695.31,694.07,{"symbol":3803,"time":941,"open":4648,"high":4560,"low":4649,"close":4650},688.82,687.49,689.51,{"symbol":3803,"time":947,"open":4652,"high":4653,"low":4654,"close":4577},692.19,693.96,689.32,{"symbol":3803,"time":953,"open":4656,"high":4657,"low":4658,"close":4659},687.93,692.32,687.78,691.81,{"symbol":3803,"time":959,"open":4661,"high":4516,"low":4486,"close":4662},686.54,687.72,{"symbol":3803,"time":963,"open":4664,"high":4665,"low":4666,"close":4667},685.71,686.87,679.82,683.17,{"symbol":3803,"time":969,"open":4669,"high":4670,"low":4671,"close":4672},687.14,687.36,681.71,681.92,{"symbol":3803,"time":975,"open":4674,"high":4675,"low":4676,"close":4677},687.45,688.56,686.58,687.01,{"symbol":3803,"time":981,"open":4679,"high":4680,"low":4681,"close":4682},687.54,689.2,686.07,687.85,{"symbol":3803,"time":987,"open":4684,"high":4549,"low":4685,"close":4686},690.64,689.27,690.31,{"symbol":3803,"time":992,"open":4688,"high":4689,"low":4690,"close":4691},687.95,690.83,687.8,690.38,{"symbol":3803,"time":997,"open":4693,"high":4694,"low":4695,"close":4696},683.92,688.2,683.87,687.96,{"symbol":3803,"time":1002,"open":4698,"high":4699,"low":4700,"close":4587},683.94,685.36,680.59,{"symbol":3803,"time":1008,"open":4702,"high":4703,"low":4704,"close":4700},676.59,681.09,676.47,{"symbol":3803,"time":1013,"open":4706,"high":4707,"low":4708,"close":4704},677.6,680.74,674.9,{"symbol":3803,"time":1016,"open":4710,"high":4711,"low":4712,"close":4713},679.89,680.44,671.2,671.4,{"symbol":3803,"time":1022,"open":4715,"high":4716,"low":4717,"close":4718},679.23,681.08,674.98,678.87,{"symbol":3803,"time":1027,"open":4720,"high":4721,"low":4722,"close":4723},685.74,685.76,679.25,680.73,{"symbol":3803,"time":1032,"open":4725,"high":4726,"low":4727,"close":4569},688.17,688.88,679.17,{"symbol":3803,"time":1035,"open":4729,"high":4730,"low":4731,"close":4732},685.14,689.25,682.17,689.17,{"symbol":3803,"time":1040,"open":4734,"high":4735,"low":4471,"close":4736},682.56,688.97,687.57,{"symbol":3803,"time":1043,"open":4738,"high":4739,"low":4740,"close":4741},683.15,685.39,682.59,683.04,{"symbol":3803,"time":1048,"open":4743,"high":4744,"low":4745,"close":4746},686.59,686.64,681.57,683.63,{"symbol":3803,"time":1053,"open":4748,"high":4749,"low":4750,"close":4751},685.47,688.39,684.58,685.69,{"symbol":3803,"time":1058,"open":4753,"high":4754,"low":4755,"close":4756},685.3,685.37,681.34,684.39,{"symbol":3803,"time":1064,"open":4758,"high":4759,"low":4760,"close":4761},680.57,684.91,679.69,683.89,{"symbol":3803,"time":1069,"open":4672,"high":4763,"low":4764,"close":4765},683.82,679.33,681.53,{"symbol":3803,"time":1073,"open":4767,"high":4768,"low":4769,"close":4770},678.81,682.99,678.74,680.27,{"symbol":3803,"time":1079,"open":4772,"high":4773,"low":4774,"close":4775},680.86,683.67,680.5,683.39,{"symbol":3803,"time":1084,"open":4777,"high":4778,"low":4779,"close":4780},677.63,681.7,676.72,679.68,{"symbol":3803,"time":1088,"open":4782,"high":4783,"low":4784,"close":4785},668.63,676.21,664.48,675.02,{"symbol":3803,"time":1094,"open":4787,"high":4788,"low":4789,"close":4790},662.69,670.06,661.59,668.73,{"symbol":3803,"time":1098,"open":4792,"high":4793,"low":4794,"close":4795},655.05,664.55,650.85,659.03,{"symbol":3803,"time":1102,"open":4797,"high":4798,"low":4799,"close":4800},672.91,675.56,651.89,652.53,{"symbol":3803,"time":1108,"open":4802,"high":4803,"low":4804,"close":4805},660.78,667.34,658.75,662.63,{"symbol":3803,"time":1113,"open":4807,"high":4808,"low":4363,"close":4809},662.1,665.12,660.08,{"symbol":3803,"time":1119,"open":4430,"high":4811,"low":4812,"close":4813},673.71,662.17,665.67,{"symbol":3803,"time":1125,"open":4815,"high":4816,"low":4817,"close":4818},665.38,675.66,663.27,671.93,{"symbol":3803,"time":1130,"open":4774,"high":4772,"low":4820,"close":4821},670.52,672.04,{"symbol":3803,"time":1133,"open":4823,"high":4824,"low":4825,"close":4826},684.79,684.96,680.95,683.38,{"symbol":3803,"time":1137,"open":4828,"high":4829,"low":4830,"close":4831},679.95,683.57,678.73,683,{"symbol":3803,"time":1142,"open":4833,"high":4834,"low":4835,"close":4836},677.24,682.18,675.03,681.44,{"symbol":3803,"time":1147,"open":4838,"high":4839,"low":4840,"close":4841},667.91,671.08,661.21,670.97,{"symbol":3803,"time":1153,"open":4704,"high":4843,"low":4844,"close":4845},677.38,668.72,670.31,{"symbol":3803,"time":1157,"open":4717,"high":4772,"low":4847,"close":4448},674.17,{"symbol":3803,"time":1161,"open":4464,"high":4849,"low":4850,"close":4851},679.96,674.58,675.24,{"symbol":3803,"time":1167,"open":4853,"high":4854,"low":4855,"close":4856},685.67,685.8,679.94,683.34,{"symbol":3803,"time":1172,"open":4858,"high":4859,"low":4860,"close":4861},685.04,685.08,679.24,682.06,{"symbol":3803,"time":1175,"open":4863,"high":4864,"low":4865,"close":4865},683.9,685.94,679.83,{"symbol":3803,"time":1179,"open":4867,"high":4868,"low":4869,"close":4870},688.72,689.7,682.87,687.39,{"symbol":3803,"time":1184,"open":4872,"high":4873,"low":4587,"close":4874},687.05,688.91,687.06,{"symbol":3803,"time":1190,"open":4876,"high":4877,"low":4878,"close":4879},682.73,685.54,682.12,685.24,{"symbol":3803,"time":1195,"open":4881,"high":4882,"low":4883,"close":4884},676.46,678.47,675.65,677.25,{"symbol":3803,"time":1201,"open":4886,"high":4887,"low":4888,"close":4889},668.12,672.71,667.8,671.76,{"symbol":3803,"time":1207,"open":4891,"high":4891,"low":4892,"close":4888},672,663.3,{"symbol":3803,"time":1212,"open":4894,"high":4895,"low":4896,"close":4897},671.44,672.99,669.98,671.29,{"symbol":3803,"time":1217,"open":4899,"high":4900,"low":4901,"close":4902},667.32,672.21,667.27,671.3,{"symbol":3803,"time":1222,"open":4904,"high":4905,"low":4906,"close":4907},659.5,665.76,658.14,664.39,{"symbol":3803,"time":1228,"open":4909,"high":4910,"low":4911,"close":4912},666.82,668.71,657.11,660.64,{"symbol":3803,"time":1232,"open":4909,"high":4914,"low":4366,"close":4915},670.23,665.17,{"symbol":3803,"time":1235,"open":4917,"high":4918,"low":4919,"close":4920},657.17,665.83,653.17,662.23,{"symbol":3803,"time":1241,"open":4922,"high":4923,"low":4924,"close":4925},660.65,665.13,659.77,663.04,{"symbol":3803,"time":1245,"open":4927,"high":4928,"low":4929,"close":4930},672.13,673.95,652.84,653.02,{"symbol":3803,"time":1251,"open":4932,"high":4933,"low":4934,"close":4443},673.53,673.94,669.21,{"symbol":3803,"time":1254,"open":4936,"high":4937,"low":4938,"close":4939},670.25,673.21,669.42,673.11,{"symbol":3803,"time":1259,"open":4941,"high":4895,"low":4942,"close":4943},672.54,667.67,669.12,{"symbol":3803,"time":1264,"open":4945,"high":4946,"low":4947,"close":4948},671.62,672.51,669.46,671.61,{"symbol":3803,"time":1270,"open":4950,"high":4951,"low":4952,"close":4934},669.99,672.68,668.16,{"symbol":3803,"time":1274,"open":4954,"high":4955,"low":4956,"close":4957},670.45,670.57,666.78,669.22,{"symbol":3803,"time":1279,"open":4959,"high":4960,"low":4961,"close":4962},663.17,669.37,663.06,668.45,{"symbol":3803,"time":1285,"open":4964,"high":4965,"low":4966,"close":4967},662.93,666.65,661.61,666.18,{"symbol":3803,"time":1291,"open":4969,"high":4970,"low":4971,"close":4972},664.36,665.28,661.86,663.68,{"symbol":3803,"time":1297,"open":4974,"high":4975,"low":4976,"close":4977},659.51,662.37,657.88,661.82,{"symbol":3803,"time":1303,"open":4979,"high":4980,"low":4981,"close":4982},657.94,659.41,654.41,658.05,{"symbol":3803,"time":1309,"open":4984,"high":4985,"low":4986,"close":4987},664.51,664.61,659.67,661.1,{"symbol":3803,"time":1315,"open":4989,"high":4803,"low":4990,"close":4991},666.72,661.98,663.21,{"symbol":3803,"time":1319,"open":4993,"high":4994,"low":4812,"close":4995},662.2,667.29,666.84,{"symbol":3803,"time":1325,"open":4997,"high":4793,"low":4998,"close":4999},662.33,660.37,663.7,{"symbol":3803,"time":1331,"open":5001,"high":5002,"low":5003,"close":5004},661.89,664.89,660.27,662.26,{"symbol":3803,"time":1337,"open":5006,"high":5007,"low":5008,"close":5009},660.01,661.72,654.3,659.18,{"symbol":3803,"time":1342,"open":5011,"high":5012,"low":5013,"close":5014},661.47,661.78,659.21,660,{"symbol":3803,"time":1347,"open":5016,"high":5017,"low":5018,"close":5019},659.64,661.04,659.34,660.91,{"symbol":3803,"time":1351,"open":5021,"high":5022,"low":5023,"close":5024},657.6,659.11,656.9,657.41,{"symbol":3803,"time":1357,"open":5026,"high":5027,"low":5028,"close":5029},654.18,658.33,653.59,657.63,{"symbol":3803,"time":1363,"open":5031,"high":5032,"low":5033,"close":5034},653.62,654.55,650.63,652.21,{"symbol":3803,"time":1368,"open":5036,"high":5037,"low":5038,"close":5039},648.97,650.86,647.22,650.33,{"symbol":3803,"time":1374,"open":5041,"high":5042,"low":5043,"close":5044},648.62,649.84,647.23,648.83,{"symbol":3803,"time":1380,"open":5046,"high":5034,"low":5047,"close":5048},651.48,643.33,647.24,{"symbol":3803,"time":1386,"open":5050,"high":5051,"low":5052,"close":5053},644.42,649.15,643.51,649.12,{"symbol":3803,"time":1392,"open":5055,"high":5056,"low":5057,"close":5058},642.67,644.21,640.46,643.74,{"symbol":3803,"time":1398,"open":5060,"high":5061,"low":5062,"close":5063},637.5,640.49,634.92,640.27,{"symbol":3803,"time":1404,"open":5065,"high":5066,"low":5067,"close":5068},647.47,647.84,643.14,645.05,{"symbol":3803,"time":1410,"open":5048,"high":5070,"low":5071,"close":5072},649.48,645.34,648.92,{"symbol":3803,"time":1416,"open":5074,"high":5075,"low":5050,"close":5076},644.57,647.37,646.63,[5078,5083,5086,5088,5090,5093,5096,5099,5102,5105,5107,5109,5111,5113,5115,5116,5118,5120,5121,5123,5125,5127,5128,5130,5132,5134,5136,5138,5140,5142,5144,5146,5147,5149,5151,5153,5155,5156,5158,5160,5162,5164,5166,5168,5170,5172,5173,5175,5177,5179,5181,5183,5185,5187,5189,5191,5193,5195,5197,5199,5200,5202,5204,5206,5208,5210,5211,5213,5215,5216,5218],{"time":38,"symbol":5,"current_signal":5079,"signal_change":23,"signal_type":5080,"trading_system":5081,"datetime":5082},"False","BEARISH","MACD","2026-09-16 00:00:00",{"time":97,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5081,"datetime":5085},"BULLISH","2026-09-01 00:00:00",{"time":135,"symbol":5,"current_signal":5079,"signal_change":23,"signal_type":5080,"trading_system":5081,"datetime":5087},"2026-08-21 00:00:00",{"time":152,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5081,"datetime":5089},"2026-08-18 00:00:00",{"time":188,"symbol":5,"current_signal":5079,"signal_change":23,"signal_type":5080,"trading_system":5091,"datetime":5092},"MA","2026-08-07 00:00:00",{"time":209,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5094,"datetime":5095},"RSI","2026-08-03 00:00:00",{"time":226,"symbol":5,"current_signal":5079,"signal_change":23,"signal_type":5080,"trading_system":5097,"datetime":5098},"BollingerBands","2026-07-29 00:00:00",{"time":266,"symbol":5,"current_signal":5079,"signal_change":23,"signal_type":5080,"trading_system":5100,"datetime":5101},"CCI","2026-07-20 00:00:00",{"time":284,"symbol":5,"current_signal":5079,"signal_change":23,"signal_type":5080,"trading_system":5103,"datetime":5104},"ADX","2026-07-15 00:00:00",{"time":302,"symbol":5,"current_signal":5079,"signal_change":23,"signal_type":5080,"trading_system":5081,"datetime":5106},"2026-07-10 00:00:00",{"time":315,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5091,"datetime":5108},"2026-07-07 00:00:00",{"time":327,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5091,"datetime":5110},"2026-07-02 00:00:00",{"time":339,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5103,"datetime":5112},"2026-06-30 00:00:00",{"time":367,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5097,"datetime":5114},"2026-06-23 00:00:00",{"time":367,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5100,"datetime":5114},{"time":417,"symbol":5,"current_signal":5079,"signal_change":23,"signal_type":5080,"trading_system":5103,"datetime":5117},"2026-06-09 00:00:00",{"time":429,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5103,"datetime":5119},"2026-06-05 00:00:00",{"time":429,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5081,"datetime":5119},{"time":461,"symbol":5,"current_signal":5079,"signal_change":23,"signal_type":5080,"trading_system":5081,"datetime":5122},"2026-05-28 00:00:00",{"time":471,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5081,"datetime":5124},"2026-05-26 00:00:00",{"time":483,"symbol":5,"current_signal":5079,"signal_change":23,"signal_type":5080,"trading_system":5103,"datetime":5126},"2026-05-21 00:00:00",{"time":483,"symbol":5,"current_signal":5079,"signal_change":23,"signal_type":5080,"trading_system":5091,"datetime":5126},{"time":528,"symbol":5,"current_signal":5079,"signal_change":23,"signal_type":5080,"trading_system":5097,"datetime":5129},"2026-05-08 00:00:00",{"time":533,"symbol":5,"current_signal":5079,"signal_change":23,"signal_type":5080,"trading_system":5100,"datetime":5131},"2026-05-07 00:00:00",{"time":539,"symbol":5,"current_signal":5079,"signal_change":23,"signal_type":5080,"trading_system":5081,"datetime":5133},"2026-05-06 00:00:00",{"time":556,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5081,"datetime":5135},"2026-04-30 00:00:00",{"time":583,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5103,"datetime":5137},"2026-04-23 00:00:00",{"time":589,"symbol":5,"current_signal":5079,"signal_change":23,"signal_type":5080,"trading_system":5103,"datetime":5139},"2026-04-22 00:00:00",{"time":599,"symbol":5,"current_signal":5079,"signal_change":23,"signal_type":5080,"trading_system":5081,"datetime":5141},"2026-04-20 00:00:00",{"time":604,"symbol":5,"current_signal":5079,"signal_change":23,"signal_type":5080,"trading_system":5094,"datetime":5143},"2026-04-17 00:00:00",{"time":634,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5097,"datetime":5145},"2026-04-09 00:00:00",{"time":634,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5100,"datetime":5145},{"time":639,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5103,"datetime":5148},"2026-04-08 00:00:00",{"time":649,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5081,"datetime":5150},"2026-04-06 00:00:00",{"time":688,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5094,"datetime":5152},"2026-03-23 00:00:00",{"time":698,"symbol":5,"current_signal":5079,"signal_change":23,"signal_type":5080,"trading_system":5097,"datetime":5154},"2026-03-19 00:00:00",{"time":698,"symbol":5,"current_signal":5079,"signal_change":23,"signal_type":5080,"trading_system":5100,"datetime":5154},{"time":702,"symbol":5,"current_signal":5079,"signal_change":23,"signal_type":5080,"trading_system":5103,"datetime":5157},"2026-03-18 00:00:00",{"time":729,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5103,"datetime":5159},"2026-03-10 00:00:00",{"time":734,"symbol":5,"current_signal":5079,"signal_change":23,"signal_type":5080,"trading_system":5103,"datetime":5161},"2026-03-09 00:00:00",{"time":739,"symbol":5,"current_signal":5079,"signal_change":23,"signal_type":5080,"trading_system":5081,"datetime":5163},"2026-03-06 00:00:00",{"time":840,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5103,"datetime":5165},"2026-02-04 00:00:00",{"time":849,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5091,"datetime":5167},"2026-02-02 00:00:00",{"time":860,"symbol":5,"current_signal":5079,"signal_change":23,"signal_type":5080,"trading_system":5094,"datetime":5169},"2026-01-29 00:00:00",{"time":935,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5097,"datetime":5171},"2026-01-09 00:00:00",{"time":935,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5100,"datetime":5171},{"time":959,"symbol":5,"current_signal":5079,"signal_change":23,"signal_type":5080,"trading_system":5103,"datetime":5174},"2026-01-05 00:00:00",{"time":969,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5103,"datetime":5176},"2025-12-31 00:00:00",{"time":987,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5081,"datetime":5178},"2025-12-26 00:00:00",{"time":997,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5094,"datetime":5180},"2025-12-23 00:00:00",{"time":1022,"symbol":5,"current_signal":5079,"signal_change":23,"signal_type":5080,"trading_system":5091,"datetime":5182},"2025-12-16 00:00:00",{"time":1040,"symbol":5,"current_signal":5079,"signal_change":23,"signal_type":5080,"trading_system":5103,"datetime":5184},"2025-12-10 00:00:00",{"time":1064,"symbol":5,"current_signal":5079,"signal_change":23,"signal_type":5080,"trading_system":5097,"datetime":5186},"2025-12-03 00:00:00",{"time":1069,"symbol":5,"current_signal":5079,"signal_change":23,"signal_type":5080,"trading_system":5100,"datetime":5188},"2025-12-02 00:00:00",{"time":1108,"symbol":5,"current_signal":5079,"signal_change":23,"signal_type":5080,"trading_system":5081,"datetime":5190},"2025-11-19 00:00:00",{"time":1119,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5081,"datetime":5192},"2025-11-17 00:00:00",{"time":1125,"symbol":5,"current_signal":5079,"signal_change":23,"signal_type":5080,"trading_system":5081,"datetime":5194},"2025-11-14 00:00:00",{"time":1147,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5081,"datetime":5196},"2025-11-07 00:00:00",{"time":1153,"symbol":5,"current_signal":5079,"signal_change":23,"signal_type":5080,"trading_system":5081,"datetime":5198},"2025-11-06 00:00:00",{"time":1153,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5103,"datetime":5198},{"time":1157,"symbol":5,"current_signal":5079,"signal_change":23,"signal_type":5080,"trading_system":5103,"datetime":5201},"2025-11-05 00:00:00",{"time":1175,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5081,"datetime":5203},"2025-10-30 00:00:00",{"time":1179,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5103,"datetime":5205},"2025-10-29 00:00:00",{"time":1190,"symbol":5,"current_signal":5079,"signal_change":23,"signal_type":5080,"trading_system":5103,"datetime":5207},"2025-10-27 00:00:00",{"time":1207,"symbol":5,"current_signal":5079,"signal_change":23,"signal_type":5080,"trading_system":5081,"datetime":5209},"2025-10-22 00:00:00",{"time":1207,"symbol":5,"current_signal":5079,"signal_change":23,"signal_type":5080,"trading_system":5094,"datetime":5209},{"time":1241,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5091,"datetime":5212},"2025-10-13 00:00:00",{"time":1285,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5097,"datetime":5214},"2025-09-30 00:00:00",{"time":1285,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5100,"datetime":5214},{"time":1303,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5103,"datetime":5217},"2025-09-25 00:00:00",{"time":1303,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5084,"trading_system":5081,"datetime":5217},[5220,5226,5232,5237,5242,5247,5252,5257,5262,5268,5273,5278,5283,5288,5293,5298,5303,5308,5313,5318,5323,5328,5333,5338,5343,5348,5353,5358,5363,5368,5373,5378,5383,5388,5393,5398,5403,5408,5413,5418,5423,5428,5433,5438,5443,5448,5453,5458,5463,5468,5473,5478,5483,5488,5494,5500,5506,5511,5517,5523,5529,5534,5540,5546,5551,5557,5563,5569,5574,5581,5586,5592,5596,5602,5607,5613,5619,5624,5630,5635,5641,5647,5652,5657,5663,5668,5674,5679,5685,5690,5696,5702,5708,5714],{"symbol":5,"form":5221,"filingdate":801,"primarydocument":5222,"accessionnumber":5223,"filing_url":5224,"sec_url":5225},"8-K","aep-20260213.htm","0000004904-26-000015","https://www.sec.gov/Archives/edgar/data/4904/000000490426000015/aep-20260213.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490426000015/0000004904-26-000015-index.htm",{"symbol":5,"form":5227,"filingdate":809,"primarydocument":5228,"accessionnumber":5229,"filing_url":5230,"sec_url":5231},"10-K","aep-20251231.htm","0000004904-26-000013","https://www.sec.gov/Archives/edgar/data/4904/000000490426000013/aep-20251231.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490426000013/0000004904-26-000013-index.htm",{"symbol":5,"form":5221,"filingdate":809,"primarydocument":5233,"accessionnumber":5234,"filing_url":5235,"sec_url":5236},"aep-20260212.htm","0000004904-26-000011","https://www.sec.gov/Archives/edgar/data/4904/000000490426000011/aep-20260212.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490426000011/0000004904-26-000011-index.htm",{"symbol":5,"form":5221,"filingdate":941,"primarydocument":5238,"accessionnumber":5239,"filing_url":5240,"sec_url":5241},"aep-20260104.htm","0000004904-26-000003","https://www.sec.gov/Archives/edgar/data/4904/000000490426000003/aep-20260104.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490426000003/0000004904-26-000003-index.htm",{"symbol":5,"form":5221,"filingdate":981,"primarydocument":5243,"accessionnumber":5244,"filing_url":5245,"sec_url":5246},"aep-20251222.htm","0000004904-25-000202","https://www.sec.gov/Archives/edgar/data/4904/000000490425000202/aep-20251222.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000202/0000004904-25-000202-index.htm",{"symbol":5,"form":5221,"filingdate":1008,"primarydocument":5248,"accessionnumber":5249,"filing_url":5250,"sec_url":5251},"aep-20251218.htm","0000004904-25-000198","https://www.sec.gov/Archives/edgar/data/4904/000000490425000198/aep-20251218.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000198/0000004904-25-000198-index.htm",{"symbol":5,"form":5221,"filingdate":1053,"primarydocument":5253,"accessionnumber":5254,"filing_url":5255,"sec_url":5256},"aep-20251203.htm","0000004904-25-000196","https://www.sec.gov/Archives/edgar/data/4904/000000490425000196/aep-20251203.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000196/0000004904-25-000196-index.htm",{"symbol":5,"form":5221,"filingdate":1088,"primarydocument":5258,"accessionnumber":5259,"filing_url":5260,"sec_url":5261},"aep-20251125.htm","0000004904-25-000182","https://www.sec.gov/Archives/edgar/data/4904/000000490425000182/aep-20251125.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000182/0000004904-25-000182-index.htm",{"symbol":5,"form":5263,"filingdate":1179,"primarydocument":5264,"accessionnumber":5265,"filing_url":5266,"sec_url":5267},"10-Q","aep-20250930.htm","0000004904-25-000171","https://www.sec.gov/Archives/edgar/data/4904/000000490425000171/aep-20250930.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000171/0000004904-25-000171-index.htm",{"symbol":5,"form":5221,"filingdate":1179,"primarydocument":5269,"accessionnumber":5270,"filing_url":5271,"sec_url":5272},"aep-20251029.htm","0000004904-25-000169","https://www.sec.gov/Archives/edgar/data/4904/000000490425000169/aep-20251029.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000169/0000004904-25-000169-index.htm",{"symbol":5,"form":5221,"filingdate":1303,"primarydocument":5274,"accessionnumber":5275,"filing_url":5276,"sec_url":5277},"aep-20250923.htm","0000004904-25-000165","https://www.sec.gov/Archives/edgar/data/4904/000000490425000165/aep-20250923.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000165/0000004904-25-000165-index.htm",{"symbol":5,"form":5263,"filingdate":1511,"primarydocument":5279,"accessionnumber":5280,"filing_url":5281,"sec_url":5282},"aep-20250630.htm","0000004904-25-000141","https://www.sec.gov/Archives/edgar/data/4904/000000490425000141/aep-20250630.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000141/0000004904-25-000141-index.htm",{"symbol":5,"form":5221,"filingdate":1511,"primarydocument":5284,"accessionnumber":5285,"filing_url":5286,"sec_url":5287},"aep-20250730.htm","0000004904-25-000139","https://www.sec.gov/Archives/edgar/data/4904/000000490425000139/aep-20250730.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000139/0000004904-25-000139-index.htm",{"symbol":5,"form":5221,"filingdate":1537,"primarydocument":5289,"accessionnumber":5290,"filing_url":5291,"sec_url":5292},"aep-20250722.htm","0000004904-25-000127","https://www.sec.gov/Archives/edgar/data/4904/000000490425000127/aep-20250722.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000127/0000004904-25-000127-index.htm",{"symbol":5,"form":5221,"filingdate":1668,"primarydocument":5294,"accessionnumber":5295,"filing_url":5296,"sec_url":5297},"aep-20250617.htm","0000004904-25-000080","https://www.sec.gov/Archives/edgar/data/4904/000000490425000080/aep-20250617.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000080/0000004904-25-000080-index.htm",{"symbol":5,"form":5221,"filingdate":1697,"primarydocument":5299,"accessionnumber":5300,"filing_url":5301,"sec_url":5302},"aep-20250605.htm","0000004904-25-000069","https://www.sec.gov/Archives/edgar/data/4904/000000490425000069/aep-20250605.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000069/0000004904-25-000069-index.htm",{"symbol":5,"form":5263,"filingdate":1810,"primarydocument":5304,"accessionnumber":5305,"filing_url":5306,"sec_url":5307},"aep-20250331.htm","0000004904-25-000061","https://www.sec.gov/Archives/edgar/data/4904/000000490425000061/aep-20250331.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000061/0000004904-25-000061-index.htm",{"symbol":5,"form":5221,"filingdate":1810,"primarydocument":5309,"accessionnumber":5310,"filing_url":5311,"sec_url":5312},"aep-20250506.htm","0000004904-25-000059","https://www.sec.gov/Archives/edgar/data/4904/000000490425000059/aep-20250506.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000059/0000004904-25-000059-index.htm",{"symbol":5,"form":5221,"filingdate":1825,"primarydocument":5314,"accessionnumber":5315,"filing_url":5316,"sec_url":5317},"aep-20250429.htm","0000004904-25-000055","https://www.sec.gov/Archives/edgar/data/4904/000000490425000055/aep-20250429.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000055/0000004904-25-000055-index.htm",{"symbol":5,"form":5221,"filingdate":1936,"primarydocument":5319,"accessionnumber":5320,"filing_url":5321,"sec_url":5322},"d942413d8k.htm","0001193125-25-064250","https://www.sec.gov/Archives/edgar/data/4904/000119312525064250/d942413d8k.htm","https://www.sec.gov/Archives/edgar/data/4904/000119312525064250/0001193125-25-064250-index.htm",{"symbol":5,"form":5221,"filingdate":1958,"primarydocument":5324,"accessionnumber":5325,"filing_url":5326,"sec_url":5327},"aep-20250317.htm","0000004904-25-000053","https://www.sec.gov/Archives/edgar/data/4904/000000490425000053/aep-20250317.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000053/0000004904-25-000053-index.htm",{"symbol":5,"form":5221,"filingdate":2056,"primarydocument":5329,"accessionnumber":5330,"filing_url":5331,"sec_url":5332},"aep-20250218.htm","0000004904-25-000031","https://www.sec.gov/Archives/edgar/data/4904/000000490425000031/aep-20250218.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000031/0000004904-25-000031-index.htm",{"symbol":5,"form":5221,"filingdate":2071,"primarydocument":5334,"accessionnumber":5335,"filing_url":5336,"sec_url":5337},"aep-20250213.htm","0000004904-25-000025","https://www.sec.gov/Archives/edgar/data/4904/000000490425000025/aep-20250213.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000025/0000004904-25-000025-index.htm",{"symbol":5,"form":5227,"filingdate":2071,"primarydocument":5339,"accessionnumber":5340,"filing_url":5341,"sec_url":5342},"aep-20241231.htm","0000004904-25-000027","https://www.sec.gov/Archives/edgar/data/4904/000000490425000027/aep-20241231.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000027/0000004904-25-000027-index.htm",{"symbol":5,"form":5221,"filingdate":2169,"primarydocument":5344,"accessionnumber":5345,"filing_url":5346,"sec_url":5347},"aep-20250117.htm","0000004904-25-000015","https://www.sec.gov/Archives/edgar/data/4904/000000490425000015/aep-20250117.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000015/0000004904-25-000015-index.htm",{"symbol":5,"form":5221,"filingdate":2197,"primarydocument":5349,"accessionnumber":5350,"filing_url":5351,"sec_url":5352},"aep-20250109.htm","0000004904-25-000010","https://www.sec.gov/Archives/edgar/data/4904/000000490425000010/aep-20250109.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000010/0000004904-25-000010-index.htm",{"symbol":5,"form":5221,"filingdate":2209,"primarydocument":5354,"accessionnumber":5355,"filing_url":5356,"sec_url":5357},"aep-20250102.htm","0000004904-25-000005","https://www.sec.gov/Archives/edgar/data/4904/000000490425000005/aep-20250102.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000005/0000004904-25-000005-index.htm",{"symbol":5,"form":5263,"filingdate":2421,"primarydocument":5359,"accessionnumber":5360,"filing_url":5361,"sec_url":5362},"aep-20240930.htm","0000004904-24-000100","https://www.sec.gov/Archives/edgar/data/4904/000000490424000100/aep-20240930.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490424000100/0000004904-24-000100-index.htm",{"symbol":5,"form":5221,"filingdate":2421,"primarydocument":5364,"accessionnumber":5365,"filing_url":5366,"sec_url":5367},"aep-20241106.htm","0000004904-24-000099","https://www.sec.gov/Archives/edgar/data/4904/000000490424000099/aep-20241106.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490424000099/0000004904-24-000099-index.htm",{"symbol":5,"form":5221,"filingdate":2439,"primarydocument":5369,"accessionnumber":5370,"filing_url":5371,"sec_url":5372},"aep-20241025.htm","0000004904-24-000092","https://www.sec.gov/Archives/edgar/data/4904/000000490424000092/aep-20241025.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490424000092/0000004904-24-000092-index.htm",{"symbol":5,"form":5221,"filingdate":2621,"primarydocument":5374,"accessionnumber":5375,"filing_url":5376,"sec_url":5377},"aep-20240826.htm","0000004904-24-000086","https://www.sec.gov/Archives/edgar/data/4904/000000490424000086/aep-20240826.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490424000086/0000004904-24-000086-index.htm",{"symbol":5,"form":5263,"filingdate":2703,"primarydocument":5379,"accessionnumber":5380,"filing_url":5381,"sec_url":5382},"aep-20240630.htm","0000004904-24-000081","https://www.sec.gov/Archives/edgar/data/4904/000000490424000081/aep-20240630.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490424000081/0000004904-24-000081-index.htm",{"symbol":5,"form":5221,"filingdate":2703,"primarydocument":5384,"accessionnumber":5385,"filing_url":5386,"sec_url":5387},"aep-20240730.htm","0000004904-24-000080","https://www.sec.gov/Archives/edgar/data/4904/000000490424000080/aep-20240730.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490424000080/0000004904-24-000080-index.htm",{"symbol":5,"form":5221,"filingdate":2732,"primarydocument":5389,"accessionnumber":5390,"filing_url":5391,"sec_url":5392},"aep-20240722.htm","0000004904-24-000074","https://www.sec.gov/Archives/edgar/data/4904/000000490424000074/aep-20240722.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490424000074/0000004904-24-000074-index.htm",{"symbol":5,"form":5221,"filingdate":2824,"primarydocument":5394,"accessionnumber":5395,"filing_url":5396,"sec_url":5397},"aep-20240624.htm","0000004904-24-000072","https://www.sec.gov/Archives/edgar/data/4904/000000490424000072/aep-20240624.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490424000072/0000004904-24-000072-index.htm",{"symbol":5,"form":5221,"filingdate":2845,"primarydocument":5399,"accessionnumber":5400,"filing_url":5401,"sec_url":5402},"aep-20240617.htm","0000004904-24-000065","https://www.sec.gov/Archives/edgar/data/4904/000000490424000065/aep-20240617.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490424000065/0000004904-24-000065-index.htm",{"symbol":5,"form":5221,"filingdate":2986,"primarydocument":5404,"accessionnumber":5405,"filing_url":5406,"sec_url":5407},"aep-20240502.htm","0000004904-24-000049","https://www.sec.gov/Archives/edgar/data/4904/000000490424000049/aep-20240502.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490424000049/0000004904-24-000049-index.htm",{"symbol":5,"form":5221,"filingdate":3005,"primarydocument":5409,"accessionnumber":5410,"filing_url":5411,"sec_url":5412},"aep-20240430.htm","0000004904-24-000045","https://www.sec.gov/Archives/edgar/data/4904/000000490424000045/aep-20240430.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490424000045/0000004904-24-000045-index.htm",{"symbol":5,"form":5263,"filingdate":3005,"primarydocument":5414,"accessionnumber":5415,"filing_url":5416,"sec_url":5417},"aep-20240331.htm","0000004904-24-000046","https://www.sec.gov/Archives/edgar/data/4904/000000490424000046/aep-20240331.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490424000046/0000004904-24-000046-index.htm",{"symbol":5,"form":5221,"filingdate":3014,"primarydocument":5419,"accessionnumber":5420,"filing_url":5421,"sec_url":5422},"aep-20240422.htm","0000004904-24-000039","https://www.sec.gov/Archives/edgar/data/4904/000000490424000039/aep-20240422.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490424000039/0000004904-24-000039-index.htm",{"symbol":5,"form":5221,"filingdate":3020,"primarydocument":5424,"accessionnumber":5425,"filing_url":5426,"sec_url":5427},"aep-20240423.htm","0000004904-24-000034","https://www.sec.gov/Archives/edgar/data/4904/000000490424000034/aep-20240423.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490424000034/0000004904-24-000034-index.htm",{"symbol":5,"form":5221,"filingdate":3129,"primarydocument":5429,"accessionnumber":5430,"filing_url":5431,"sec_url":5432},"aep-20240328.htm","0000004904-24-000032","https://www.sec.gov/Archives/edgar/data/4904/000000490424000032/aep-20240328.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490424000032/0000004904-24-000032-index.htm",{"symbol":5,"form":5221,"filingdate":3247,"primarydocument":5434,"accessionnumber":5435,"filing_url":5436,"sec_url":5437},"aep-20240220.htm","0000004904-24-000018","https://www.sec.gov/Archives/edgar/data/4904/000000490424000018/aep-20240220.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490424000018/0000004904-24-000018-index.htm",{"symbol":5,"form":5227,"filingdate":3247,"primarydocument":5439,"accessionnumber":5440,"filing_url":5441,"sec_url":5442},"aep-20231231.htm","0000004904-24-000020","https://www.sec.gov/Archives/edgar/data/4904/000000490424000020/aep-20231231.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490424000020/0000004904-24-000020-index.htm",{"symbol":5,"form":5221,"filingdate":3247,"primarydocument":5444,"accessionnumber":5445,"filing_url":5446,"sec_url":5447},"aep-20240226.htm","0000004904-24-000019","https://www.sec.gov/Archives/edgar/data/4904/000000490424000019/aep-20240226.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490424000019/0000004904-24-000019-index.htm",{"symbol":5,"form":5221,"filingdate":3293,"primarydocument":5449,"accessionnumber":5450,"filing_url":5451,"sec_url":5452},"aep-20240212.htm","0000004904-24-000007","https://www.sec.gov/Archives/edgar/data/4904/000000490424000007/aep-20240212.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490424000007/0000004904-24-000007-index.htm",{"symbol":5,"form":5221,"filingdate":3411,"primarydocument":5454,"accessionnumber":5455,"filing_url":5456,"sec_url":5457},"aep-20240109.htm","0000004904-24-000003","https://www.sec.gov/Archives/edgar/data/4904/000000490424000003/aep-20240109.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490424000003/0000004904-24-000003-index.htm",{"symbol":5,"form":5221,"filingdate":3483,"primarydocument":5459,"accessionnumber":5460,"filing_url":5461,"sec_url":5462},"aep-20231214.htm","0000004904-23-000150","https://www.sec.gov/Archives/edgar/data/4904/000000490423000150/aep-20231214.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490423000150/0000004904-23-000150-index.htm",{"symbol":5,"form":5221,"filingdate":3521,"primarydocument":5464,"accessionnumber":5465,"filing_url":5466,"sec_url":5467},"aep-20231206.htm","0000004904-23-000146","https://www.sec.gov/Archives/edgar/data/4904/000000490423000146/aep-20231206.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490423000146/0000004904-23-000146-index.htm",{"symbol":5,"form":5221,"filingdate":3586,"primarydocument":5469,"accessionnumber":5470,"filing_url":5471,"sec_url":5472},"aep-20231116.htm","0000004904-23-000134","https://www.sec.gov/Archives/edgar/data/4904/000000490423000134/aep-20231116.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490423000134/0000004904-23-000134-index.htm",{"symbol":5,"form":5263,"filingdate":3638,"primarydocument":5474,"accessionnumber":5475,"filing_url":5476,"sec_url":5477},"aep-20230930.htm","0000004904-23-000121","https://www.sec.gov/Archives/edgar/data/4904/000000490423000121/aep-20230930.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490423000121/0000004904-23-000121-index.htm",{"symbol":5,"form":5221,"filingdate":3638,"primarydocument":5479,"accessionnumber":5480,"filing_url":5481,"sec_url":5482},"aep-20231102.htm","0000004904-23-000119","https://www.sec.gov/Archives/edgar/data/4904/000000490423000119/aep-20231102.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490423000119/0000004904-23-000119-index.htm",{"symbol":5,"form":5221,"filingdate":3763,"primarydocument":5484,"accessionnumber":5485,"filing_url":5486,"sec_url":5487},"aep-20230929.htm","0000004904-23-000114","https://www.sec.gov/Archives/edgar/data/4904/000000490423000114/aep-20230929.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490423000114/0000004904-23-000114-index.htm",{"symbol":5,"form":5221,"filingdate":5489,"primarydocument":5490,"accessionnumber":5491,"filing_url":5492,"sec_url":5493},"2023-09-19","aep-20230915.htm","0000004904-23-000110","https://www.sec.gov/Archives/edgar/data/4904/000000490423000110/aep-20230915.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490423000110/0000004904-23-000110-index.htm",{"symbol":5,"form":5221,"filingdate":5495,"primarydocument":5496,"accessionnumber":5497,"filing_url":5498,"sec_url":5499},"2023-08-21","aep-20230816.htm","0000004904-23-000107","https://www.sec.gov/Archives/edgar/data/4904/000000490423000107/aep-20230816.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490423000107/0000004904-23-000107-index.htm",{"symbol":5,"form":5263,"filingdate":5501,"primarydocument":5502,"accessionnumber":5503,"filing_url":5504,"sec_url":5505},"2023-07-27","aep-20230630.htm","0000004904-23-000104","https://www.sec.gov/Archives/edgar/data/4904/000000490423000104/aep-20230630.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490423000104/0000004904-23-000104-index.htm",{"symbol":5,"form":5221,"filingdate":5501,"primarydocument":5507,"accessionnumber":5508,"filing_url":5509,"sec_url":5510},"aep-20230727.htm","0000004904-23-000103","https://www.sec.gov/Archives/edgar/data/4904/000000490423000103/aep-20230727.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490423000103/0000004904-23-000103-index.htm",{"symbol":5,"form":5221,"filingdate":5512,"primarydocument":5513,"accessionnumber":5514,"filing_url":5515,"sec_url":5516},"2023-06-02","aep-20230602.htm","0000004904-23-000094","https://www.sec.gov/Archives/edgar/data/4904/000000490423000094/aep-20230602.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490423000094/0000004904-23-000094-index.htm",{"symbol":5,"form":5221,"filingdate":5518,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"2023-05-26","aep-20230526_d2.htm","0000004904-23-000081","https://www.sec.gov/Archives/edgar/data/4904/000000490423000081/aep-20230526_d2.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490423000081/0000004904-23-000081-index.htm",{"symbol":5,"form":5221,"filingdate":5524,"primarydocument":5525,"accessionnumber":5526,"filing_url":5527,"sec_url":5528},"2023-05-04","aep-20230504.htm","0000004904-23-000071","https://www.sec.gov/Archives/edgar/data/4904/000000490423000071/aep-20230504.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490423000071/0000004904-23-000071-index.htm",{"symbol":5,"form":5263,"filingdate":5524,"primarydocument":5530,"accessionnumber":5531,"filing_url":5532,"sec_url":5533},"aep-20230331.htm","0000004904-23-000072","https://www.sec.gov/Archives/edgar/data/4904/000000490423000072/aep-20230331.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490423000072/0000004904-23-000072-index.htm",{"symbol":5,"form":5221,"filingdate":5535,"primarydocument":5536,"accessionnumber":5537,"filing_url":5538,"sec_url":5539},"2023-04-28","aep-20230425.htm","0000004904-23-000056","https://www.sec.gov/Archives/edgar/data/4904/000000490423000056/aep-20230425.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490423000056/0000004904-23-000056-index.htm",{"symbol":5,"form":5221,"filingdate":5541,"primarydocument":5542,"accessionnumber":5543,"filing_url":5544,"sec_url":5545},"2023-04-17","aep-20230417.htm","0000004904-23-000051","https://www.sec.gov/Archives/edgar/data/4904/000000490423000051/aep-20230417.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490423000051/0000004904-23-000051-index.htm",{"symbol":5,"form":5221,"filingdate":5547,"primarydocument":5530,"accessionnumber":5548,"filing_url":5549,"sec_url":5550},"2023-04-04","0000004904-23-000042","https://www.sec.gov/Archives/edgar/data/4904/000000490423000042/aep-20230331.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490423000042/0000004904-23-000042-index.htm",{"symbol":5,"form":5221,"filingdate":5552,"primarydocument":5553,"accessionnumber":5554,"filing_url":5555,"sec_url":5556},"2023-03-13","aep-20230308.htm","0000004904-23-000032","https://www.sec.gov/Archives/edgar/data/4904/000000490423000032/aep-20230308.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490423000032/0000004904-23-000032-index.htm",{"symbol":5,"form":5221,"filingdate":5558,"primarydocument":5559,"accessionnumber":5560,"filing_url":5561,"sec_url":5562},"2023-03-01","aep-20230227.htm","0000004904-23-000028","https://www.sec.gov/Archives/edgar/data/4904/000000490423000028/aep-20230227.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490423000028/0000004904-23-000028-index.htm",{"symbol":5,"form":5227,"filingdate":5564,"primarydocument":5565,"accessionnumber":5566,"filing_url":5567,"sec_url":5568},"2023-02-23","aep-20221231.htm","0000004904-23-000011","https://www.sec.gov/Archives/edgar/data/4904/000000490423000011/aep-20221231.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490423000011/0000004904-23-000011-index.htm",{"symbol":5,"form":5221,"filingdate":5564,"primarydocument":5570,"accessionnumber":5571,"filing_url":5572,"sec_url":5573},"aep-20230223.htm","0000004904-23-000009","https://www.sec.gov/Archives/edgar/data/4904/000000490423000009/aep-20230223.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490423000009/0000004904-23-000009-index.htm",{"symbol":5,"form":5575,"filingdate":5576,"primarydocument":5577,"accessionnumber":5578,"filing_url":5579,"sec_url":5580},"8-K/A","2022-12-08","aep-20220805.htm","0000004904-22-000129","https://www.sec.gov/Archives/edgar/data/4904/000000490422000129/aep-20220805.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490422000129/0000004904-22-000129-index.htm",{"symbol":5,"form":5221,"filingdate":5576,"primarydocument":5582,"accessionnumber":5583,"filing_url":5584,"sec_url":5585},"aep-20221206.htm","0000004904-22-000130","https://www.sec.gov/Archives/edgar/data/4904/000000490422000130/aep-20221206.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490422000130/0000004904-22-000130-index.htm",{"symbol":5,"form":5221,"filingdate":5587,"primarydocument":5588,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"2022-11-02","aep-20221031.htm","0000004904-22-000113","https://www.sec.gov/Archives/edgar/data/4904/000000490422000113/aep-20221031.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490422000113/0000004904-22-000113-index.htm",{"symbol":5,"form":5221,"filingdate":5587,"primarydocument":5588,"accessionnumber":5593,"filing_url":5594,"sec_url":5595},"0000004904-22-000117","https://www.sec.gov/Archives/edgar/data/4904/000000490422000117/aep-20221031.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490422000117/0000004904-22-000117-index.htm",{"symbol":5,"form":5263,"filingdate":5597,"primarydocument":5598,"accessionnumber":5599,"filing_url":5600,"sec_url":5601},"2022-10-27","aep-20220930.htm","0000004904-22-000093","https://www.sec.gov/Archives/edgar/data/4904/000000490422000093/aep-20220930.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490422000093/0000004904-22-000093-index.htm",{"symbol":5,"form":5221,"filingdate":5597,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"aep-20221027.htm","0000004904-22-000091","https://www.sec.gov/Archives/edgar/data/4904/000000490422000091/aep-20221027.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490422000091/0000004904-22-000091-index.htm",{"symbol":5,"form":5221,"filingdate":5608,"primarydocument":5609,"accessionnumber":5610,"filing_url":5611,"sec_url":5612},"2022-09-30","aep-20220929.htm","0000004904-22-000084","https://www.sec.gov/Archives/edgar/data/4904/000000490422000084/aep-20220929.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490422000084/0000004904-22-000084-index.htm",{"symbol":5,"form":5221,"filingdate":5614,"primarydocument":5615,"accessionnumber":5616,"filing_url":5617,"sec_url":5618},"2022-09-22","aep-20220920.htm","0000004904-22-000081","https://www.sec.gov/Archives/edgar/data/4904/000000490422000081/aep-20220920.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490422000081/0000004904-22-000081-index.htm",{"symbol":5,"form":5221,"filingdate":5620,"primarydocument":5577,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"2022-08-10","0000004904-22-000078","https://www.sec.gov/Archives/edgar/data/4904/000000490422000078/aep-20220805.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490422000078/0000004904-22-000078-index.htm",{"symbol":5,"form":5221,"filingdate":5625,"primarydocument":5626,"accessionnumber":5627,"filing_url":5628,"sec_url":5629},"2022-07-27","aep-20220727.htm","0000004904-22-000073","https://www.sec.gov/Archives/edgar/data/4904/000000490422000073/aep-20220727.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490422000073/0000004904-22-000073-index.htm",{"symbol":5,"form":5263,"filingdate":5625,"primarydocument":5631,"accessionnumber":5632,"filing_url":5633,"sec_url":5634},"aep-20220630.htm","0000004904-22-000074","https://www.sec.gov/Archives/edgar/data/4904/000000490422000074/aep-20220630.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490422000074/0000004904-22-000074-index.htm",{"symbol":5,"form":5221,"filingdate":5636,"primarydocument":5637,"accessionnumber":5638,"filing_url":5639,"sec_url":5640},"2022-06-21","aep-20220616.htm","0000004904-22-000059","https://www.sec.gov/Archives/edgar/data/4904/000000490422000059/aep-20220616.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490422000059/0000004904-22-000059-index.htm",{"symbol":5,"form":5263,"filingdate":5642,"primarydocument":5643,"accessionnumber":5644,"filing_url":5645,"sec_url":5646},"2022-04-28","aep-20220331.htm","0000004904-22-000053","https://www.sec.gov/Archives/edgar/data/4904/000000490422000053/aep-20220331.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490422000053/0000004904-22-000053-index.htm",{"symbol":5,"form":5221,"filingdate":5642,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"aep-20220426.htm","0000004904-22-000056","https://www.sec.gov/Archives/edgar/data/4904/000000490422000056/aep-20220426.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490422000056/0000004904-22-000056-index.htm",{"symbol":5,"form":5221,"filingdate":5642,"primarydocument":5653,"accessionnumber":5654,"filing_url":5655,"sec_url":5656},"aep-20220428.htm","0000004904-22-000052","https://www.sec.gov/Archives/edgar/data/4904/000000490422000052/aep-20220428.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490422000052/0000004904-22-000052-index.htm",{"symbol":5,"form":5221,"filingdate":5658,"primarydocument":5659,"accessionnumber":5660,"filing_url":5661,"sec_url":5662},"2022-04-07","aep-20220407.htm","0000004904-22-000045","https://www.sec.gov/Archives/edgar/data/4904/000000490422000045/aep-20220407.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490422000045/0000004904-22-000045-index.htm",{"symbol":5,"form":5221,"filingdate":5664,"primarydocument":5643,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"2022-04-04","0000004904-22-000037","https://www.sec.gov/Archives/edgar/data/4904/000000490422000037/aep-20220331.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490422000037/0000004904-22-000037-index.htm",{"symbol":5,"form":5221,"filingdate":5669,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"2022-02-24","aep-20220224.htm","0000004904-22-000022","https://www.sec.gov/Archives/edgar/data/4904/000000490422000022/aep-20220224.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490422000022/0000004904-22-000022-index.htm",{"symbol":5,"form":5227,"filingdate":5669,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"aep-20211231.htm","0000004904-22-000024","https://www.sec.gov/Archives/edgar/data/4904/000000490422000024/aep-20211231.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490422000024/0000004904-22-000024-index.htm",{"symbol":5,"form":5575,"filingdate":5680,"primarydocument":5681,"accessionnumber":5682,"filing_url":5683,"sec_url":5684},"2022-02-23","aep-20220216.htm","0000004904-22-000017","https://www.sec.gov/Archives/edgar/data/4904/000000490422000017/aep-20220216.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490422000017/0000004904-22-000017-index.htm",{"symbol":5,"form":5221,"filingdate":5686,"primarydocument":5681,"accessionnumber":5687,"filing_url":5688,"sec_url":5689},"2022-02-22","0000004904-22-000013","https://www.sec.gov/Archives/edgar/data/4904/000000490422000013/aep-20220216.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490422000013/0000004904-22-000013-index.htm",{"symbol":5,"form":5221,"filingdate":5691,"primarydocument":5692,"accessionnumber":5693,"filing_url":5694,"sec_url":5695},"2022-01-06","aep-20220106.htm","0000004904-22-000011","https://www.sec.gov/Archives/edgar/data/4904/000000490422000011/aep-20220106.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490422000011/0000004904-22-000011-index.htm",{"symbol":5,"form":5221,"filingdate":5697,"primarydocument":5698,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"2021-12-08","aep-20211207.htm","0000004904-21-000086","https://www.sec.gov/Archives/edgar/data/4904/000000490421000086/aep-20211207.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490421000086/0000004904-21-000086-index.htm",{"symbol":5,"form":5221,"filingdate":5703,"primarydocument":5704,"accessionnumber":5705,"filing_url":5706,"sec_url":5707},"2021-11-16","aep-20211110.htm","0000004904-21-000081","https://www.sec.gov/Archives/edgar/data/4904/000000490421000081/aep-20211110.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490421000081/0000004904-21-000081-index.htm",{"symbol":5,"form":5263,"filingdate":5709,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"2021-10-28","aep-20210930.htm","0000004904-21-000069","https://www.sec.gov/Archives/edgar/data/4904/000000490421000069/aep-20210930.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490421000069/0000004904-21-000069-index.htm",{"symbol":5,"form":5221,"filingdate":5709,"primarydocument":5715,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"aep-20211028.htm","0000004904-21-000066","https://www.sec.gov/Archives/edgar/data/4904/000000490421000066/aep-20211028.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490421000066/0000004904-21-000066-index.htm",[5720,5738,5750,5795,5807,5827,5835,5845,5853,5866,5874,5897,5912,5922,5944,5955,5964,5972,5987,5998,6008,6018,6026,6033,6044,6056,6068,6082,6093,6102,6113,6121,6129,6138,6147,6155,6166,6173,6181,6189,6200,6213,6229],{"symbol":5,"accessionnumber":5721,"filingdate":220,"sec_url":5722,"tags":5723,"headline":5726,"summary":5727,"sector":5728,"industry":5729,"date_processed":5730,"impact_score":5731,"exhibits":5732,"isLocked":5737},"0000004904-26-000055","https://www.sec.gov/Archives/edgar/data/4904/000000490426000055/0000004904-26-000055-index.htm",{"events":5724},[5725],"General Statement","American Electric Power Company, Inc. Discloses Financial Results","American Electric Power Company, Inc. has disclosed its financial results for the period ending June 30, 2026, as part of its current report under Section 13 or 15(d) of the Securities Exchange Act of 1934. The company has not provided specific details or figures in the 8-K filing itself but has referenced an attached press release that is not included in the exhibit section. Investors are directed to the press release for detailed financial information.","Energy & Transportation","Electric Services","2026-07-30 11:00:40","LOW",[5733],{"exhibit_number":5734,"htm_reference":5735,"full_url":5736},"EX-99","a2q20268kpressreleaseex991.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490426000055/a2q20268kpressreleaseex991.htm",false,{"symbol":5,"accessionnumber":5739,"filingdate":260,"sec_url":5740,"tags":5741,"headline":5745,"summary":5746,"sector":5728,"industry":5729,"date_processed":5747,"impact_score":5748,"exhibits":5749,"isLocked":5737},"0000004904-26-000048","https://www.sec.gov/Archives/edgar/data/4904/000000490426000048/0000004904-26-000048-index.htm",{"events":5742},[5743,5744],"Board Member Appointed","Key Executive Appointment","New Directors Elected to American Electric Power Board","On July 20, 2026, American Electric Power Company, Inc. announced the election of David S. Marriott and Charles J. Meyers to its Board of Directors, effective immediately. Mr. Marriott was appointed to the Audit and Technology Committees, while Mr. Meyers was appointed to the Nominating, Governance & Compensation and Nuclear Oversight Committees. Mr. Marriott has extensive experience in leadership roles at Marriott International, including serving as Chairman of the Board since 2022. Mr. Meyers, currently the Executive Chairman of Equinix, Inc., previously held various executive positions at Equinix, including CEO and President.","2026-07-21 12:29:42","HIGH",[],{"symbol":5,"accessionnumber":5751,"filingdate":510,"sec_url":5752,"tags":5753,"headline":5758,"summary":5759,"sector":5728,"industry":5729,"date_processed":5760,"impact_score":5761,"exhibits":5762,"isLocked":5737},"0001193125-26-223988","https://www.sec.gov/Archives/edgar/data/4904/000119312526223988/0001193125-26-223988-index.htm",{"events":5754},[5755,5756,5757],"New Major Contract","Securities Purchase Agreement","Financial Instrument Agreement","American Electric Power Enters Forward Sale and Underwriting Agreements","On May 12, 2026, American Electric Power Company, Inc. entered into forward sale agreements with Bank of America, N.A., Goldman Sachs & Co. LLC, and Morgan Stanley & Co. LLC, involving 20,472,442 shares of its common stock. On May 13, 2026, the underwriters exercised an option to purchase an additional 3,070,866 shares. The company also entered into an underwriting agreement with the same entities for the sale of these shares. The forward sale price is initially set at $124.968 per share, subject to adjustments. The company has the right to elect cash or net share settlement, but if the forward purchasers accelerate the agreement, the company must physically settle by delivering shares. The agreements are subject to certain conditions, including events that could lead to an extraordinary event or default.","2026-05-14 20:07:41","MEDIUM",[5763,5767,5771,5775,5779,5783,5787,5791],{"exhibit_number":5764,"htm_reference":5765,"full_url":5766},"EX-1.1","d248447dex11.htm","https://www.sec.gov/Archives/edgar/data/4904/000119312526223988/d248447dex11.htm",{"exhibit_number":5768,"htm_reference":5769,"full_url":5770},"EX-5.1","d248447dex51.htm","https://www.sec.gov/Archives/edgar/data/4904/000119312526223988/d248447dex51.htm",{"exhibit_number":5772,"htm_reference":5773,"full_url":5774},"EX-10.1","d248447dex101.htm","https://www.sec.gov/Archives/edgar/data/4904/000119312526223988/d248447dex101.htm",{"exhibit_number":5776,"htm_reference":5777,"full_url":5778},"EX-10.2","d248447dex102.htm","https://www.sec.gov/Archives/edgar/data/4904/000119312526223988/d248447dex102.htm",{"exhibit_number":5780,"htm_reference":5781,"full_url":5782},"EX-10.3","d248447dex103.htm","https://www.sec.gov/Archives/edgar/data/4904/000119312526223988/d248447dex103.htm",{"exhibit_number":5784,"htm_reference":5785,"full_url":5786},"EX-10.4","d248447dex104.htm","https://www.sec.gov/Archives/edgar/data/4904/000119312526223988/d248447dex104.htm",{"exhibit_number":5788,"htm_reference":5789,"full_url":5790},"EX-10.5","d248447dex105.htm","https://www.sec.gov/Archives/edgar/data/4904/000119312526223988/d248447dex105.htm",{"exhibit_number":5792,"htm_reference":5793,"full_url":5794},"EX-10.6","d248447dex106.htm","https://www.sec.gov/Archives/edgar/data/4904/000119312526223988/d248447dex106.htm",{"symbol":5,"accessionnumber":5796,"filingdate":542,"sec_url":5797,"tags":5798,"headline":5800,"summary":5801,"sector":5728,"industry":5729,"date_processed":5802,"impact_score":5731,"exhibits":5803,"isLocked":5737},"0000004904-26-000031","https://www.sec.gov/Archives/edgar/data/4904/000000490426000031/0000004904-26-000031-index.htm",{"events":5799},[5725],"American Electric Power Reports Financial Results for Q1 2026","American Electric Power Company, Inc. has reported its financial results for the first quarter of 2026. The company provided a press release detailing its performance during this period, although specific figures and details are not included in the 8-K filing itself. The report is intended to inform stakeholders of the company's financial condition and operational results for the quarter.","2026-05-05 11:03:55",[5804],{"exhibit_number":5734,"htm_reference":5805,"full_url":5806},"a1q20268kpressreleaseex991.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490426000031/a1q20268kpressreleaseex991.htm",{"symbol":5,"accessionnumber":5808,"filingdate":561,"sec_url":5809,"tags":5810,"headline":5815,"summary":5816,"sector":5728,"industry":5729,"date_processed":5817,"impact_score":5748,"exhibits":5818,"isLocked":5737},"0000004904-26-000026","https://www.sec.gov/Archives/edgar/data/4904/000000490426000026/0000004904-26-000026-index.htm",{"events":5811},[5812,5813,5743,5814],"Authorized Share Increase","Bylaw Amendment","Shareholder Rights Plan (Poison Pill)","American Electric Power Increases Authorized Common Shares","On April 28, 2026, American Electric Power Company, Inc. held its annual meeting of shareholders where they approved an amendment to the Company's Restated Certificate of Incorporation to increase the authorized number of shares of common stock, par value of $6.50 per share, from 600,000,000 shares to 900,000,000 shares. The amendment will become effective upon the filing of a Certificate of Amendment with the Secretary of State of the State of New York. Additionally, the Board of Directors adopted an amendment to the By-Laws to change the effective date of the Committee Name Amendment to May 1, 2026. Shareholders also elected ten new directors, ratified the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm, approved the AEP Employee Stock Purchase Plan, and approved, on an advisory basis, the Company's named executive officer compensation.","2026-04-29 21:26:41",[5819,5823],{"exhibit_number":5820,"htm_reference":5821,"full_url":5822},"EX-3.1","ex31certificateofamendment.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490426000026/ex31certificateofamendment.htm",{"exhibit_number":5824,"htm_reference":5825,"full_url":5826},"EX-3.2","ex32by-lawsofamericanelect.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490426000026/ex32by-lawsofamericanelect.htm",{"symbol":5,"accessionnumber":5223,"filingdate":801,"sec_url":5225,"tags":5828,"headline":5831,"summary":5832,"sector":5728,"industry":5729,"date_processed":5833,"impact_score":5761,"exhibits":5834,"isLocked":5737},{"events":5829},[5830],"Board Member Departure","Board Member Henry P. Linginfelter to Depart","On February 13, 2026, Henry P. Linginfelter, a member of the Board of Directors for American Electric Power Company, Inc., announced his decision not to stand for re-election at the Company's 2026 Annual Meeting of Shareholders. Linginfelter clarified that his decision is not related to any disagreements with the Company's operations, policies, or practices.","2026-02-17 21:29:41",[],{"symbol":5,"accessionnumber":5234,"filingdate":809,"sec_url":5236,"tags":5836,"headline":5838,"summary":5839,"sector":5728,"industry":5729,"date_processed":5840,"impact_score":5731,"exhibits":5841,"isLocked":5737},{"events":5837},[5725],"American Electric Power Reports Financial Results for 2025","American Electric Power Company, Inc. has reported its financial results for the period ending December 31, 2025. The report provides details on the company's results of operations and financial condition, but specific financial figures and analysis are not included in the 8-K filing itself.","2026-02-12 12:04:40",[5842],{"exhibit_number":5734,"htm_reference":5843,"full_url":5844},"a4q20258kpressreleaseex991.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490426000011/a4q20258kpressreleaseex991.htm",{"symbol":5,"accessionnumber":5239,"filingdate":941,"sec_url":5241,"tags":5846,"headline":5849,"summary":5850,"sector":5728,"industry":5729,"date_processed":5851,"impact_score":5761,"exhibits":5852,"isLocked":5737},{"events":5847},[5755,5848,5757],"Strategic Partnership","AEP Subsidiary Acquires Fuel Cells and Enters 20-Year Offtake Agreement","On January 4, 2026, an unregulated subsidiary of American Electric Power Company, Inc. executed an unconditional purchase agreement to acquire a substantial portion of its option for solid oxide fuel cells amounting to approximately $2.65 billion. Additionally, the subsidiary entered into a 20-year offtake arrangement for 100% of the output of the fuel cell generation facility with a high investment grade third party customer. The offtake arrangement is subject to certain conditions which the company expects to be satisfied by the second quarter of 2026, with financial compensation for the company if the conditions are not met.","2026-01-08 12:31:41",[],{"symbol":5,"accessionnumber":5244,"filingdate":981,"sec_url":5246,"tags":5854,"headline":5858,"summary":5859,"sector":5728,"industry":5729,"date_processed":5860,"impact_score":5761,"exhibits":5861,"isLocked":5737},{"5.03":5855,"9.01":5856},[5813],[5857],"Exhibits Furnished","American Electric Power Board Observer Agreement","On December 22, 2025, American Electric Power Company, Inc. announced the entry into a Board Observer Agreement with Carl C. Icahn and the Icahn Group, allowing Andrew J. Teno to serve as a non-voting observer to the Company's Board of Directors. This agreement resulted in the termination of a prior Director Appointment and Nomination Agreement. Additionally, the Board made changes to the structure of its committees, reducing the number from seven to five, and updated the Company's By-Laws to reflect these changes.","2025-12-29 18:45:20",[5862],{"exhibit_number":5863,"htm_reference":5864,"full_url":5865},"EX-3.B","a12-2025amendedbyxlawsex3b.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000202/a12-2025amendedbyxlawsex3b.htm",{"symbol":5,"accessionnumber":5249,"filingdate":1008,"sec_url":5251,"tags":5867,"headline":5870,"summary":5871,"sector":5728,"industry":5729,"date_processed":5872,"impact_score":5731,"exhibits":5873,"isLocked":5737},{"5.02":5868},[5869],"Executive Compensation Detail","Special Equity Award Granted to AEP CEO","On December 18, 2025, American Electric Power Company, Inc. granted a special equity award to William J. Fehrman, its Chair, President, and CEO. The award, which includes $10,000,000 in performance shares and $5,000,000 in restricted stock units, is part of the company's retention strategy aimed at aligning Mr. Fehrman's compensation with company performance.","2025-12-19 13:00:56",[],{"symbol":5,"accessionnumber":5254,"filingdate":1053,"sec_url":5256,"tags":5875,"headline":5877,"summary":5878,"sector":5728,"industry":5729,"date_processed":5879,"impact_score":5731,"exhibits":5880,"isLocked":5737},{"9.01":5876},[5857],"American Electric Power Company Announces Issuance of Debentures","On December 3, 2025, American Electric Power Company, Inc. announced the issuance of $1,000,000,000 of 5.800% and 6.050% Fixed-to-Fixed Reset Rate Junior Subordinated Debentures, Series C and D, respectively. This offering, managed by several underwriters, will increase the aggregate principal amount of outstanding debentures to $1,500,000,000 each for Series C and D.","2025-12-05 20:04:43",[5881,5885,5889,5893],{"exhibit_number":5882,"htm_reference":5883,"full_url":5884},"EX-1.A","aepjsd8-kex1a12x2025.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000196/aepjsd8-kex1a12x2025.htm",{"exhibit_number":5886,"htm_reference":5887,"full_url":5888},"EX-4.A","aepjsd8-kex4a12x2025.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000196/aepjsd8-kex4a12x2025.htm",{"exhibit_number":5890,"htm_reference":5891,"full_url":5892},"EX-5.A","aepjsd8-kex5a12x2025.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000196/aepjsd8-kex5a12x2025.htm",{"exhibit_number":5894,"htm_reference":5895,"full_url":5896},"EX-8.A","aepjsd8-kex8a12x2025.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000196/aepjsd8-kex8a12x2025.htm",{"symbol":5,"accessionnumber":5259,"filingdate":1088,"sec_url":5261,"tags":5898,"headline":5902,"summary":5903,"sector":5728,"industry":5729,"date_processed":5904,"impact_score":5761,"exhibits":5905,"isLocked":5737},{"8.01":5899,"9.01":5901},[5900],"Share Repurchase Program Announced",[5857],"American Electric Power Company, Inc. Announces New Share Repurchase Program","On November 25, 2025, American Electric Power Company, Inc. entered into a new Distribution Agreement allowing the company to sell up to $3.5 billion of its common stock through designated sales agents. This agreement replaces a previous one from November 16, 2023, which permitted sales of up to $1.7 billion. The new agreement provides more flexibility in how and when the company can sell its stock, including at-the-market offerings and forward purchase transactions. The Distribution Agreement and related Forward Agreement are furnished as Exhibit 1.1 to this report.","2025-11-25 21:24:42",[5906,5909],{"exhibit_number":5764,"htm_reference":5907,"full_url":5908},"aepatm8kex1111-2025.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000182/aepatm8kex1111-2025.htm",{"exhibit_number":5768,"htm_reference":5910,"full_url":5911},"aepatm8kex511-2025.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000182/aepatm8kex511-2025.htm",{"symbol":5,"accessionnumber":5270,"filingdate":1179,"sec_url":5272,"tags":5913,"headline":5915,"summary":5916,"sector":5728,"industry":5729,"date_processed":5917,"impact_score":5731,"exhibits":5918,"isLocked":5737},{"2.02":5914},[5725],"American Electric Power Announces Financial Results for Q3 2025","American Electric Power Company, Inc. announced its financial results for the period ending September 30, 2025. The company included a press release in the filing, though specific financial details are not provided in the exhibit. The announcement is pursuant to Section 13 or 15(d) of the Securities Exchange Act of 1934.","2025-10-29 11:02:56",[5919],{"exhibit_number":5734,"htm_reference":5920,"full_url":5921},"a3q20258kpressreleaseex991.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000169/a3q20258kpressreleaseex991.htm",{"symbol":5,"accessionnumber":5275,"filingdate":1303,"sec_url":5277,"tags":5923,"headline":5928,"summary":5929,"sector":5728,"industry":5729,"date_processed":5930,"impact_score":5748,"exhibits":5931,"isLocked":5737},{"8.01":5924,"9.01":5927},[5925,5926],"Regulatory Investigation","Regulatory Approval",[5857],"American Electric Power Company Announces New Debt Offering","On September 23, 2025, American Electric Power Company, Inc. announced a new debt offering of $1,100,000,000 of 5.800% Fixed-to-Fixed Reset Rate Junior Subordinated Debentures, Series C, and $900,000,000 of 6.050% Fixed-to-Fixed Reset Rate Junior Subordinated Debentures, Series D, both due 2056. The offering is facilitated by an Underwriting Agreement with BofA Securities, Inc., Goldman Sachs & Co. LLC, Mizuho Securities USA LLC, Morgan Stanley & Co. LLC, and Truist Securities, Inc. This information is provided under Item 8.01 of the 8-K filing.","2025-09-25 21:02:40",[5932,5935,5938,5941],{"exhibit_number":5882,"htm_reference":5933,"full_url":5934},"aepjsd8-kex1a09x2025.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000165/aepjsd8-kex1a09x2025.htm",{"exhibit_number":5886,"htm_reference":5936,"full_url":5937},"aepjsd8-kex4a09x2025.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000165/aepjsd8-kex4a09x2025.htm",{"exhibit_number":5890,"htm_reference":5939,"full_url":5940},"aepjsd8-kex5a09x2025.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000165/aepjsd8-kex5a09x2025.htm",{"exhibit_number":5894,"htm_reference":5942,"full_url":5943},"aepjsd8-kex8a09x2025.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000165/aepjsd8-kex8a09x2025.htm",{"symbol":5,"accessionnumber":5285,"filingdate":1511,"sec_url":5287,"tags":5945,"headline":5948,"summary":5949,"sector":5728,"industry":5729,"date_processed":5950,"impact_score":5731,"exhibits":5951,"isLocked":5737},{"2.02":5946,"9.01":5947},[5725],[5857],"American Electric Power Company, Inc. Discloses Financial Condition","American Electric Power Company, Inc. disclosed its financial condition for the period ending June 30, 2025, and provided a press release as part of its Current Report on Form 8-K. The report includes financial statements and exhibits but does not specify detailed financial results. This disclosure is intended to furnish information under the Securities Exchange Act of 1934.","2025-08-22 02:09:42",[5952],{"exhibit_number":5734,"htm_reference":5953,"full_url":5954},"a2q20258kpressreleaseex991.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000139/a2q20258kpressreleaseex991.htm",{"symbol":5,"accessionnumber":5290,"filingdate":1537,"sec_url":5292,"tags":5956,"headline":5960,"summary":5961,"sector":5728,"industry":5729,"date_processed":5962,"impact_score":5748,"exhibits":5963,"isLocked":5737},{"5.02":5957},[5958,5959,5830,5743],"CEO Resignation","New CEO Appointed","Sara Martinez Tucker Resigns as Chair of the Board of American Electric Power Company, Inc.","On July 22, 2025, Sara Martinez Tucker notified the Board of Directors of American Electric Power Company, Inc. that she would resign as the Chair of the Board effective as of July 31, 2025, for personal reasons. The Board elected William J. Fehrman, the Chief Executive Officer and President of the Company, to serve as Chair of the Board effective August 1, 2025. Ms. Tucker will remain on the Board and was elected as independent Lead Director on the same date.","2025-08-22 03:56:46",[],{"symbol":5,"accessionnumber":5295,"filingdate":1668,"sec_url":5297,"tags":5965,"headline":5968,"summary":5969,"sector":5728,"industry":5729,"date_processed":5970,"impact_score":5748,"exhibits":5971,"isLocked":5737},{"5.02":5966},[5967],"Key Executive Departure","AEP Announces Departure of Executive Vice President and General Counsel","On June 17, 2025, American Electric Power (AEP) announced that David Feinberg will cease serving as the company's executive vice president and general counsel, effective July 13, 2025. Mr. Feinberg will transition to a role as senior advisor to the AEP chief executive officer from July 14, 2025, until his departure from AEP on August 15, 2025.","2025-08-22 14:08:19",[],{"symbol":5,"accessionnumber":5300,"filingdate":1697,"sec_url":5302,"tags":5973,"headline":5979,"summary":5980,"sector":5728,"industry":5729,"date_processed":5981,"impact_score":5748,"exhibits":5982,"isLocked":5737},{"1.01":5974,"7.01":5976,"9.01":5978},[5848,5975],"M&A Agreement",[5977],"Regulation FD Disclosure",[5857],"AEP Closes on Transmission Investment with KKR and PSP Investments","On June 5, 2025, American Electric Power (AEP) completed a strategic partnership with Kohlberg Kravis Roberts (KKR) and Public Sector Pension Investment Board (PSP Investments), in which KKR and PSP jointly acquired a 19.9% equity interest in AEP's Ohio and Indiana Michigan transmission companies for $2.82 billion. The transaction will support AEP's five-year, $54 billion capital plan and infrastructure development in AEP's service territories. The partners will require AEP's approval for certain major actions.","2025-08-22 15:37:45",[5983],{"exhibit_number":5984,"htm_reference":5985,"full_url":5986},"EX-99.1","a06-2025olympuspressreleas.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000069/a06-2025olympuspressreleas.htm",{"symbol":5,"accessionnumber":5310,"filingdate":1810,"sec_url":5312,"tags":5988,"headline":5991,"summary":5992,"sector":5728,"industry":5729,"date_processed":5993,"impact_score":5731,"exhibits":5994,"isLocked":5737},{"2.02":5989,"9.01":5990},[5725],[5857],"American Electric Power Reports Financial Results for Q1 2025","American Electric Power Company, Inc. has announced its financial results for the first quarter of 2025. The company provided a press release detailing its results of operations and financial condition, but the specific details are to be found in the attached exhibit, which is not provided in this filing.","2025-08-22 23:46:23",[5995],{"exhibit_number":5734,"htm_reference":5996,"full_url":5997},"a1q20258kpressreleaseex991.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000059/a1q20258kpressreleaseex991.htm",{"symbol":5,"accessionnumber":5315,"filingdate":1825,"sec_url":5317,"tags":5999,"headline":6004,"summary":6005,"sector":5728,"industry":5729,"date_processed":6006,"impact_score":5731,"exhibits":6007,"isLocked":5737},{"5.07":6000,"9.01":6003},[6001,6002],"Director Elections Results","Say-on-Pay Approved",[5857],"American Electric Power Company Holds Annual Shareholder Meeting and Approves Proposals","On April 29, 2025, American Electric Power Company, Inc. (AEP) held its annual meeting of shareholders via live webcast. Shareholders approved three proposals: the election of twelve directors, the ratification of PricewaterhouseCoopers LLP as the independent registered public accounting firm for the 2025 fiscal year, and the advisory vote on executive compensation. The meeting results indicate strong support for the board and the audit firm, with over 99% approval for each proposal. Additionally, the 8-K filing includes financial statements and exhibits as required by Item 9.01.","2025-08-23 12:35:16",[],{"symbol":5,"accessionnumber":5320,"filingdate":1936,"sec_url":5322,"tags":6009,"headline":6014,"summary":6015,"sector":5728,"industry":5729,"date_processed":6016,"impact_score":5761,"exhibits":6017,"isLocked":5737},{"1.01":6010,"8.01":6011,"9.01":6013},[5757],[6012],"No viable tag",[6012],"American Electric Power Enters Forward Sale Agreements","American Electric Power Company, Inc. entered into forward sale agreements with Citibank, N.A. and Barclays Bank PLC on March 24, 2025, with an additional agreement made on March 25, 2025, relating to the sale of a total of 22,549,020 shares of its common stock. The company also entered into an underwriting agreement with Citigroup Global Markets Inc. and Barclays Capital Inc., as representatives of several underwriters, relating to the sale of these shares. The agreements are subject to certain conditions, including the ability of the forward purchasers to hedge their exposure and the occurrence of certain events that could trigger acceleration of the settlement. The forward sale price is initially set at $99.756 per share, subject to adjustments.","2025-08-23 18:22:46",[],{"symbol":5,"accessionnumber":5325,"filingdate":1958,"sec_url":5327,"tags":6019,"headline":6022,"summary":6023,"sector":5728,"industry":5729,"date_processed":6024,"impact_score":5761,"exhibits":6025,"isLocked":5737},{"5.02":6020},[6021],"CIO Resignation","Chief Information and Technology Officer Resignation at American Electric Power Company","On March 17, 2025, Therace M. Risch, Executive Vice President and Chief Information and Technology Officer of American Electric Power Company, Inc. ('Company'), notified the Company that she would resign from her position effective April 1, 2025.","2025-08-23 19:14:53",[],{"symbol":5,"accessionnumber":5330,"filingdate":2056,"sec_url":5332,"tags":6027,"headline":6029,"summary":6030,"sector":5728,"industry":5729,"date_processed":6031,"impact_score":5761,"exhibits":6032,"isLocked":5737},{"5.02":6028},[5830],"Board Member Departure Announced","On February 18, 2025, Donna A. James, a member of the Board of Directors of American Electric Power Company, Inc., notified the Board that she would not stand for re-election to the Board at the Company's 2025 Annual Meeting of Shareholders. Ms. James cited personal reasons for her decision, and there was no disagreement with the Company regarding operations, policies, or practices.","2025-11-12 23:04:53",[],{"symbol":5,"accessionnumber":5335,"filingdate":2071,"sec_url":5337,"tags":6034,"headline":6037,"summary":6038,"sector":5728,"industry":5729,"date_processed":6039,"impact_score":5731,"exhibits":6040,"isLocked":5737},{"2.02":6035,"9.01":6036},[5725],[5857],"American Electric Power Reports Financial Results for 2024","American Electric Power Company, Inc. has reported its financial results for the period ending December 31, 2024. The filing includes an attachment that should contain the full financial results as disclosed in a press release on February 13, 2025.","2025-11-12 23:56:23",[6041],{"exhibit_number":5734,"htm_reference":6042,"full_url":6043},"a4q20248kpressreleaseex991.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000025/a4q20248kpressreleaseex991.htm",{"symbol":5,"accessionnumber":5345,"filingdate":2169,"sec_url":5347,"tags":6045,"headline":6049,"summary":6050,"sector":5728,"industry":5729,"date_processed":6051,"impact_score":5748,"exhibits":6052,"isLocked":5737},{"8.01":6046,"9.01":6048},[6047],"Major Legal Settlement",[5857],"American Electric Power Settles SEC Investigation","On January 17, 2025, American Electric Power Company, Inc. (AEP) reached a settlement with the Securities and Exchange Commission (SEC) regarding AEP's relationship with and statements about Empowering Ohio's Economy, a 501(c)(4) organization. AEP neither admits nor denies the SEC's findings and has agreed to pay a civil penalty of $19 million, as well as to cease and desist from committing any future violations of specified provisions of the federal securities laws. The settlement resolves the SEC investigation which AEP previously disclosed in its Quarterly Report on Form 10-Q for the quarterly period ended September 30, 2024. AEP fully cooperated with the SEC over the course of its investigation.","2025-11-18 23:47:00",[6053],{"exhibit_number":5984,"htm_reference":6054,"full_url":6055},"a01-2025aepex991hb6.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000015/a01-2025aepex991hb6.htm",{"symbol":5,"accessionnumber":5350,"filingdate":2197,"sec_url":5352,"tags":6057,"headline":6061,"summary":6062,"sector":5728,"industry":5729,"date_processed":6063,"impact_score":5761,"exhibits":6064,"isLocked":5737},{"1.01":6058,"7.01":6059,"9.01":6060},[5755],[5977],[5857],"AEP Transmission Secures Minority Equity Investment","On January 9, 2025, American Electric Power Company, Inc.'s subsidiary, AEP Transmission, entered into a definitive agreement to sell a 19.9% minority equity interest in its Ohio and Indiana & Michigan Transmission Companies to a consortium controlled by KKR and PSP Investments for $2.82 billion. This transaction is expected to support AEP's $54 billion capital investment plan, enhance reliability for customers, and strengthen its balance sheet. The transaction is subject to regulatory approvals and is expected to close in the second half of 2025.","2025-11-19 23:56:36",[6065],{"exhibit_number":5984,"htm_reference":6066,"full_url":6067},"a01-2025olympuspressreleas.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000010/a01-2025olympuspressreleas.htm",{"symbol":5,"accessionnumber":5355,"filingdate":2209,"sec_url":5357,"tags":6069,"headline":6075,"summary":6076,"sector":5728,"industry":5729,"date_processed":6077,"impact_score":5748,"exhibits":6078,"isLocked":5737},{"5.02":6070,"7.01":6073,"9.01":6074},[6071,6072],"New CFO Appointed","CFO Resignation",[5977],[6012],"AEP Appoints New CFO and Announces Transition of Current CFO to Senior Advisor","American Electric Power Company, Inc. announced on January 7, 2025, the appointment of Trevor I. Mihalik as Executive Vice President and Chief Financial Officer, effective January 20, 2025. Mihalik succeeds Charles E. Zebula, who will transition to the role of Senior Advisor to the Chief Executive Officer before retiring in March 2025. Mihalik brings over 34 years of experience in the energy industry, most recently serving as Group President of Sempra. Zebula will continue to receive his salary and long-term incentive compensation until his retirement.","2025-11-20 23:28:53",[6079],{"exhibit_number":5984,"htm_reference":6080,"full_url":6081},"ex991-aep8k01x2025.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490425000005/ex991-aep8k01x2025.htm",{"symbol":5,"accessionnumber":5365,"filingdate":2421,"sec_url":5367,"tags":6083,"headline":6086,"summary":6087,"sector":5728,"industry":5729,"date_processed":6088,"impact_score":5731,"exhibits":6089,"isLocked":5737},{"2.02":6084,"9.01":6085},[5725],[6012],"American Electric Power Company, Inc. Announces Financial Results for Q3 2024","American Electric Power Company, Inc. has reported its financial results for the third quarter of 2024. The company disclosed its operating performance and financial condition, including key metrics and financial highlights for the period ending September 30, 2024. No specific financial figures or detailed results are provided in the 8-K filing itself, but an attached press release is referenced for further details.","2025-12-03 23:38:13",[6090],{"exhibit_number":5734,"htm_reference":6091,"full_url":6092},"a3q20248kpressreleaseex991.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490424000099/a3q20248kpressreleaseex991.htm",{"symbol":5,"accessionnumber":5370,"filingdate":2439,"sec_url":5372,"tags":6094,"headline":6098,"summary":6099,"sector":5728,"industry":5729,"date_processed":6100,"impact_score":5748,"exhibits":6101,"isLocked":5737},{"5.02":6095,"7.01":6096,"9.01":6097},[5967,5959,5744],[5977],[6012],"American Electric Power Announces Major Leadership Reorganization","American Electric Power Company, Inc. (AEP) announced significant leadership changes effective October 31, 2024, including the resignation and appointment of several executives. Key changes include the resignation of Q. Shane Lies as Executive Vice President and Chief Nuclear Officer, with his role transitioning to Executive Vice President - Projects and Services. Kelly J. Ferneau was appointed as the new Executive Vice President and Chief Nuclear Officer. Additionally, Christian T. Beam, Executive Vice President - Energy Services, resigned and will retire in February 2025, transitioning to a senior advisor role. The position of Executive Vice President - Regulatory and Chief Administrative Officer was eliminated, resulting in Peggy I. Simmons' departure. AEP also announced a press release detailing these changes and plans to initiate a search for a new president to lead the AEP Transmission business.","2025-08-24 21:54:34",[],{"symbol":5,"accessionnumber":5375,"filingdate":2621,"sec_url":5377,"tags":6103,"headline":6109,"summary":6110,"sector":5728,"industry":5729,"date_processed":6111,"impact_score":5748,"exhibits":6112,"isLocked":5737},{"5.02":6104,"7.01":6106,"9.01":6108},[5959,6105],"Executive Employment Agreement",[6107],"Press Release Furnished",[6012],"AEP Announces Key Executive Changes to Strengthen Customer Focus","On August 26, 2024, American Electric Power Company, Inc. (AEP) announced the reappointment of Peggy I. Simmons as Executive Vice President - Regulatory and Chief Administrative Officer, effective September 1, 2024. In connection with this reappointment, Ms. Simmons resigned as Executive Vice President - Utilities, effective August 31, 2024. These changes are part of AEP's strategic leadership realignment to enhance customer focus and operational efficiency.","2025-08-23 21:27:49",[],{"symbol":5,"accessionnumber":5385,"filingdate":2703,"sec_url":5387,"tags":6114,"headline":6117,"summary":6118,"sector":5728,"industry":5729,"date_processed":6119,"impact_score":5731,"exhibits":6120,"isLocked":5737},{"2.02":6115,"9.01":6116},[5725],[6012],"American Electric Power Reports Financial Results for Q2 2024","American Electric Power Company, Inc. reported its financial results for the second quarter of 2024, which included key financial metrics and performance indicators. The company did not provide specific details in the 8-K filing but indicated that a press release with further information was furnished as Exhibit 99.1. No additional financial statements or exhibits were furnished in this filing.","2025-08-23 16:17:58",[],{"symbol":5,"accessionnumber":5390,"filingdate":2732,"sec_url":5392,"tags":6122,"headline":6125,"summary":6126,"sector":5728,"industry":5729,"date_processed":6127,"impact_score":5748,"exhibits":6128,"isLocked":5737},{"8.01":6123,"9.01":6124},[6047],[5857],"AEP Settles Stockholder Derivative Litigation","American Electric Power Company, Inc. (AEP) has reached an agreement to settle the stockholder derivative litigation filed in January 2021. The settlement resolves the litigation and includes the payment of $450,000 for attorneys' fees and the implementation of certain corporate governance changes. The settlement is pending final approval by the Court. The terms of the settlement are detailed in the Notice of Proposed Settlement of Stockholder Derivative Litigation, which is furnished as Exhibit 99.1.","2025-08-23 15:01:07",[],{"symbol":5,"accessionnumber":5395,"filingdate":2824,"sec_url":5397,"tags":6130,"headline":6134,"summary":6135,"sector":5728,"industry":5729,"date_processed":6136,"impact_score":5748,"exhibits":6137,"isLocked":5737},{"5.02":6131,"7.01":6132,"9.01":6133},[5959,5967,5744],[5977],[5857],"American Electric Power Appoints New CEO and Senior Advisor","On June 24, 2024, American Electric Power Company, Inc. (AEP) announced the appointment of William J. Fehrman as Chief Executive Officer and President effective August 1, 2024. Benjamin G. S. Fowke will step down as Interim CEO and Interim President on July 31, 2024, and will serve as a Senior Advisor during the transition period. Linda A. Goodspeed will resign from the Board on July 31, 2024. Fehrman, an industry veteran with extensive leadership experience, will receive an annual base salary of $1.5 million, a short-term incentive target, and long-term incentive compensation. Fowke will continue to receive his salary and short-term incentive compensation, and will also be granted additional shares per month of service during the transition period. The Company issued a press release on June 26, 2024, providing further details on these appointments.","2025-08-23 12:59:41",[],{"symbol":5,"accessionnumber":5400,"filingdate":2845,"sec_url":5402,"tags":6139,"headline":6143,"summary":6144,"sector":5728,"industry":5729,"date_processed":6145,"impact_score":5761,"exhibits":6146,"isLocked":5737},{"8.01":6140,"9.01":6142},[6141],"Convertible Notes Offering",[5857],"American Electric Power Company Announces Debenture Offering","On June 17, 2024, American Electric Power Company, Inc. (AEP) announced the offering and sale of $1,000,000,000 in Junior Subordinated Debentures due 2054 through an Underwriting Agreement with several major banks.","2025-08-23 01:29:52",[],{"symbol":5,"accessionnumber":5405,"filingdate":2986,"sec_url":5407,"tags":6148,"headline":6151,"summary":6152,"sector":5728,"industry":5729,"date_processed":6153,"impact_score":5748,"exhibits":6154,"isLocked":5737},{"8.01":6149},[6150,5925],"Regulatory Denial","Southwestern Electric Power Company Faces Regulatory Challenges","Southwestern Electric Power Company (SWEPCo) faces regulatory challenges as the Public Utility Commission of Texas (PUCT) denied its appeal regarding a March 2024 decision, which recommends no revenue refunds. As a result, SWEPCo anticipates recording a one-time, probable revenue refund provision of $160 million in the second quarter of 2024. Additionally, SWEPCo recorded a pretax, non-cash disallowance of $86 million in the fourth quarter of 2023 due to the PUCT's disallowance of capitalized Allowance for Funds Used During Construction (AFUDC) in excess of the Texas Capital Cost Cap. A hearing on this matter is scheduled for May 2024 with a decision expected in the third quarter of 2024.","2025-08-22 17:56:14",[],{"symbol":5,"accessionnumber":5410,"filingdate":3005,"sec_url":5412,"tags":6156,"headline":6159,"summary":6160,"sector":5728,"industry":5729,"date_processed":6161,"impact_score":5731,"exhibits":6162,"isLocked":5737},{"2.02":6157,"9.01":6158},[5725],[5857],"American Electric Power Reports Q1 2024 Financial Results","American Electric Power Company, Inc. has reported its financial results for the first quarter of 2024. The company provided an update on its operations and financial condition, as detailed in the press release furnished as Exhibit 99.1. However, no exhibit was attached to this filing.","2025-08-22 16:44:22",[6163],{"exhibit_number":5734,"htm_reference":6164,"full_url":6165},"a1q20248kpressreleaseex991.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490424000045/a1q20248kpressreleaseex991.htm",{"symbol":5,"accessionnumber":5420,"filingdate":3014,"sec_url":5422,"tags":6167,"headline":6169,"summary":6170,"sector":5728,"industry":5729,"date_processed":6171,"impact_score":5731,"exhibits":6172,"isLocked":5737},{"5.02":6168},[5869],"CFO Retained with Stock Award Amid CEO Search","On April 22, 2024, American Electric Power Company, Inc. (AEP) granted its Executive Vice President and Chief Financial Officer (CFO), Charles E. Zebula, restricted stock units (RSUs) valued at $2,250,000. This action was taken due to delays in the search for a new Chief Executive Officer (CEO), aiming to ensure the continuity of leadership in the CFO position and provide competitive compensation. The RSUs are designed to vest under certain conditions, including Mr. Zebula's continued employment or specific events such as a change of control.","2025-08-22 16:03:11",[],{"symbol":5,"accessionnumber":5425,"filingdate":3020,"sec_url":5427,"tags":6174,"headline":6177,"summary":6178,"sector":5728,"industry":5729,"date_processed":6179,"impact_score":5731,"exhibits":6180,"isLocked":5737},{"5.07":6175,"9.01":6176},[6001],[5857],"American Electric Power Company Shareholders Approve Key Proposals","On April 23, 2024, American Electric Power Company, Inc. held its annual meeting of shareholders where four proposals were approved by the shareholders. These included the election of twelve individuals to the Board, ratification of PricewaterhouseCoopers LLP as the independent registered public accounting firm for the 2024 fiscal year, approval of the advisory vote on executive compensation, and approval of the American Electric Power System 2024 Long-Term Incentive Plan. Additionally, financial statements and exhibits were furnished in accordance with Item 9.01.","2025-08-22 15:39:29",[],{"symbol":5,"accessionnumber":5430,"filingdate":3129,"sec_url":5432,"tags":6182,"headline":6185,"summary":6186,"sector":5728,"industry":5729,"date_processed":6187,"impact_score":5761,"exhibits":6188,"isLocked":5737},{"2.03":6183},[6184],"Credit Facility Entered","AEP Announces Amendments to Credit Agreements","On March 28, 2024, American Electric Power Company, Inc. (AEP) announced amendments to two of its existing credit agreements. The first agreement, initially a two-year $1 billion facility due in March 2025, was restated to become a three-year $1 billion facility due in March 2027. The second agreement, a five-year $4 billion facility also due in March 2027, was restated to become a five-year $5 billion facility due in March 2029. These amendments extend the duration and increase the capacity of AEP's credit facilities, subject to certain covenants and conditions.","2025-08-22 09:18:42",[],{"symbol":5,"accessionnumber":5445,"filingdate":3247,"sec_url":5447,"tags":6190,"headline":6193,"summary":6194,"sector":5728,"industry":5729,"date_processed":6195,"impact_score":5731,"exhibits":6196,"isLocked":5737},{"2.02":6191,"9.01":6192},[5725],[5857],"American Electric Power Reports Financial Results for 2023","American Electric Power Company, Inc. reported its financial results for the period ending December 31, 2023. The company has provided financial statements and exhibits in its 8-K filing.","2025-08-22 04:58:06",[6197],{"exhibit_number":5734,"htm_reference":6198,"full_url":6199},"a4q20238kpressreleaseex991.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490424000019/a4q20238kpressreleaseex991.htm",{"symbol":5,"accessionnumber":5435,"filingdate":3247,"sec_url":5437,"tags":6201,"headline":6206,"summary":6207,"sector":5728,"industry":5729,"date_processed":6208,"impact_score":5748,"exhibits":6209,"isLocked":5737},{"5.02":6202,"8.01":6203,"9.01":6205},[5958,5959],[6204,5925],"Corporate Update",[6012],"AEP Announces CEO Transition with Appointment of Interim CEO and New Board Chair","American Electric Power Company, Inc. announced on February 20, 2024, the departure of Julia A. Sloat from her roles as Chair, Chief Executive Officer, and President, effective February 25, 2024. The Board appointed Benjamin G. S. Fowke, III as Interim CEO and President, effective immediately, and Sara Martinez Tucker as Chair of the Board, effective February 26, 2024. The decision to remove Ms. Sloat was not due to any disagreement or ethical concerns. Mr. Fowke will receive a base salary and incentive compensation, and Ms. Tucker will lead the Board. The company has initiated a search for a permanent CEO.","2025-08-22 04:58:04",[6210],{"exhibit_number":5984,"htm_reference":6211,"full_url":6212},"officerannouncement02-2024.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490424000018/officerannouncement02-2024.htm",{"symbol":5,"accessionnumber":5450,"filingdate":3293,"sec_url":5452,"tags":6214,"headline":6219,"summary":6220,"sector":5728,"industry":5729,"date_processed":6221,"impact_score":5748,"exhibits":6222,"isLocked":5737},{"1.01":6215,"5.02":6216,"7.01":6217,"9.01":6218},[5755],[5744],[5977],[5857],"AEP Appoints Two New Directors in Agreement with Icahn Capital","On February 12, 2024, American Electric Power Company, Inc. (AEP) entered into an agreement with Icahn Capital L.P. and its affiliates, resulting in the appointment of Hunter C. Gary and Henry P. Linginfelter to its Board of Directors. This move, which increases the Board size temporarily to 14 members, reflects AEP's strategic focus on operational oversight, regulatory expertise, and shareholder value enhancement.","2025-08-22 02:57:31",[6223,6226],{"exhibit_number":5772,"htm_reference":6224,"full_url":6225},"ex101-directorannouncement.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490424000007/ex101-directorannouncement.htm",{"exhibit_number":5984,"htm_reference":6227,"full_url":6228},"ex991-directorannouncement.htm","https://www.sec.gov/Archives/edgar/data/4904/000000490424000007/ex991-directorannouncement.htm",{"symbol":5,"accessionnumber":5455,"filingdate":3411,"sec_url":5457,"tags":6230,"headline":6234,"summary":6235,"sector":5728,"industry":5729,"date_processed":6236,"impact_score":5761,"exhibits":6237,"isLocked":5737},{"2.06":6231,"7.01":6233},[6232],"Asset Write-Down",[5977],"WVPSC Disallowance Impacts AEP's Regulatory Asset Balances","On January 9, 2024, the Public Service Commission of West Virginia (WVPSC) issued a final order disallowing approximately $232 million of Appalachian Power Company's (APCo) and Wheeling Power Company's (WPCo) under-recovered Expanded Net Energy Cost (ENEC) regulatory asset balance. The final order allows for the recovery of the remaining $321 million over a ten-year period. American Electric Power Company (AEP) anticipates recording a pretax, non-cash disallowance of approximately $222 million in Q4 2023, impacting its 2023 Operating Earnings (Non-GAAP). AEP reaffirms its 2024 financial guidance, including its projected 6%-7% long-term earnings growth rate and 14%-15% Funds From Operations (FFO)/Debt target.","2025-08-21 23:24:40",[],null,1789889642057]