[{"data":1,"prerenderedAt":5701},["ShallowReactive",2],{"company-overview-SO":3},{"company_profile":4,"ohlc":15,"spy":3250,"trading_signals":4526,"company_actions":4637,"filings_8k":5165,"report_history":5700,"insider_summary":5700,"filings_summary":5700,"financials_summary":5700,"institutional_summary":5700,"seo_links":5700},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"SO","Southern Company","NYSE","XNYS","Utilities","Utilities - Regulated Electric",28314,"https://www.southerncompany.com","\"Southern Company is a leading energy company in the United States, primarily focusing on electricity generation, transmission, and distribution. It serves a substantial customer base across the southern region of the U.S., providing reliable electric service through its subsidiaries. The company generates electricity through various energy sources, including natural gas, coal, nuclear, and renewables, reflecting its commitment to a diverse energy portfolio.","",[16,22,28,34,40,46,51,57,62,68,74,80,86,91,97,103,108,114,120,125,130,136,142,148,154,160,166,171,177,182,187,193,199,204,210,216,222,228,232,238,244,250,256,261,267,273,278,283,287,292,298,304,309,314,319,323,328,334,338,344,350,355,360,366,371,377,383,389,393,398,403,409,414,420,426,432,437,443,447,452,457,461,465,471,477,482,487,492,498,503,507,510,515,519,523,527,530,535,538,541,544,548,553,556,560,562,565,569,571,576,580,583,589,594,600,604,610,616,621,626,628,633,638,642,646,650,654,660,665,671,677,683,687,692,696,699,705,708,713,717,722,726,731,734,738,741,745,750,755,759,763,767,773,779,784,790,796,801,806,810,815,820,826,831,835,841,847,853,858,863,868,872,878,884,889,893,898,903,907,912,916,920,924,928,932,937,943,946,951,955,960,966,972,977,983,988,993,997,1003,1008,1011,1016,1021,1026,1029,1034,1037,1040,1044,1048,1052,1056,1060,1065,1071,1075,1079,1082,1086,1090,1094,1099,1103,1107,1110,1113,1117,1122,1126,1129,1134,1140,1146,1152,1158,1161,1164,1167,1170,1175,1178,1180,1184,1187,1192,1195,1199,1201,1203,1207,1212,1215,1218,1223,1228,1232,1236,1241,1245,1249,1254,1257,1260,1264,1266,1269,1271,1274,1277,1282,1284,1288,1292,1296,1299,1304,1308,1313,1316,1321,1327,1330,1333,1336,1338,1342,1345,1347,1349,1352,1355,1359,1363,1365,1367,1371,1375,1378,1380,1386,1390,1392,1394,1398,1401,1404,1407,1409,1413,1415,1418,1421,1427,1433,1436,1441,1445,1448,1452,1457,1461,1464,1468,1471,1475,1480,1484,1487,1491,1497,1500,1504,1508,1512,1515,1518,1522,1526,1531,1537,1542,1545,1549,1553,1555,1558,1560,1563,1566,1568,1570,1573,1575,1577,1579,1583,1587,1590,1593,1595,1600,1606,1609,1613,1616,1619,1623,1625,1627,1631,1635,1637,1640,1642,1644,1647,1651,1653,1655,1657,1660,1662,1664,1668,1670,1674,1678,1682,1684,1687,1690,1694,1697,1700,1704,1707,1711,1714,1718,1724,1729,1732,1736,1741,1746,1752,1757,1763,1769,1775,1780,1785,1790,1794,1800,1805,1810,1815,1818,1823,1828,1833,1837,1842,1848,1854,1859,1865,1869,1874,1879,1882,1886,1892,1896,1901,1906,1911,1915,1920,1925,1929,1934,1939,1945,1949,1954,1957,1963,1967,1971,1974,1977,1980,1983,1985,1989,1991,1995,1998,2002,2005,2007,2010,2012,2016,2020,2023,2026,2028,2030,2033,2036,2038,2040,2042,2044,2047,2050,2054,2059,2061,2065,2067,2070,2073,2076,2079,2081,2083,2086,2088,2090,2093,2097,2099,2101,2103,2106,2109,2111,2114,2116,2119,2121,2123,2125,2128,2131,2133,2135,2140,2142,2145,2149,2154,2158,2163,2167,2172,2174,2177,2181,2184,2187,2190,2192,2195,2197,2200,2205,2207,2209,2212,2216,2220,2224,2230,2235,2240,2245,2249,2253,2258,2262,2265,2269,2274,2280,2286,2292,2298,2303,2309,2315,2321,2327,2332,2337,2341,2347,2351,2357,2362,2368,2372,2378,2384,2389,2392,2397,2401,2405,2410,2415,2420,2426,2431,2437,2443,2446,2451,2456,2460,2464,2469,2473,2478,2484,2488,2491,2494,2499,2504,2509,2515,2520,2526,2532,2538,2543,2549,2554,2559,2565,2571,2577,2583,2589,2594,2600,2606,2611,2617,2623,2629,2634,2640,2645,2651,2657,2662,2668,2673,2678,2683,2687,2693,2698,2703,2707,2712,2716,2721,2727,2733,2738,2743,2748,2754,2760,2765,2771,2776,2782,2788,2794,2800,2805,2810,2814,2820,2825,2831,2836,2840,2844,2849,2854,2860,2865,2868,2872,2877,2881,2884,2889,2893,2897,2901,2906,2909,2912,2917,2922,2927,2931,2936,2941,2946,2952,2957,2961,2965,2967,2971,2974,2977,2981,2987,2991,2996,3000,3004,3008,3013,3018,3022,3025,3031,3037,3043,3047,3050,3054,3057,3061,3065,3067,3070,3073,3078,3082,3085,3089,3093,3097,3102,3106,3110,3114,3117,3121,3127,3130,3135,3138,3141,3146,3152,3157,3161,3165,3168,3172,3176,3181,3184,3188,3194,3200,3206,3212,3218,3223,3228,3232,3237,3239,3243,3246],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",86.33,86.35,85.43,85.52,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",86.64,86.79,86.02,86.76,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",86.41,86.83,85.87,86.23,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",87.17,87.22,85.91,85.95,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",87.72,87.97,86.66,87,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":36},"2026-09-11",88.37,88.65,86.99,{"symbol":5,"time":52,"open":53,"high":54,"low":55,"close":56},"2026-09-10",88.92,89.05,87.67,87.75,{"symbol":5,"time":58,"open":54,"high":59,"low":60,"close":61},"2026-09-09",89.19,88.01,88.34,{"symbol":5,"time":63,"open":64,"high":65,"low":66,"close":67},"2026-09-08",88.16,89.34,88.1,88.99,{"symbol":5,"time":69,"open":70,"high":71,"low":72,"close":73},"2026-09-04",88.32,88.94,87.65,88.11,{"symbol":5,"time":75,"open":76,"high":77,"low":78,"close":79},"2026-09-03",88.59,89.29,88.21,88.77,{"symbol":5,"time":81,"open":82,"high":83,"low":84,"close":85},"2026-09-02",87.99,88.51,87.13,88.31,{"symbol":5,"time":87,"open":88,"high":89,"low":56,"close":90},"2026-09-01",88.43,88.78,88.09,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-08-31",88.04,88.22,87.2,88,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-08-28",89.37,89.57,87.88,88.25,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":54},"2026-08-27",89,89.41,88.27,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-26",89.92,90.58,89.67,89.76,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-25",90,90.54,89.71,89.97,{"symbol":5,"time":121,"open":122,"high":123,"low":122,"close":124},"2026-08-24",89.06,90.47,90.1,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":71},"2026-08-21",91.48,91.65,88.91,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-20",91.75,92.65,91.41,91.43,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-19",92.56,92.92,91.58,92.19,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-18",93.16,93.48,92.01,92.07,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-17",91.6,92.64,91.57,92.29,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-14",92.59,93.39,92.54,92.8,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-13",92.82,93.01,92.44,92.79,{"symbol":5,"time":167,"open":168,"high":156,"low":169,"close":170},"2026-08-12",91.76,91.73,92.52,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-11",91.19,92.09,91.03,91.92,{"symbol":5,"time":178,"open":179,"high":163,"low":180,"close":181},"2026-08-10",92.35,91.05,91.34,{"symbol":5,"time":183,"open":184,"high":185,"low":132,"close":186},"2026-08-07",92.2,93.59,92.69,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-06",94.02,94.21,92,92.9,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-05",93.5,94.44,91.91,93.1,{"symbol":5,"time":200,"open":174,"high":201,"low":202,"close":203},"2026-08-04",93.54,91.25,93.25,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-03",92.91,95.31,92.71,92.94,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-07-31",93.89,95.27,93.23,94.54,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-07-30",97.2,97.31,93.72,94.34,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-29",97.29,97.65,95.7,96.05,{"symbol":5,"time":229,"open":224,"high":230,"low":231,"close":231},"2026-07-28",98.86,96.78,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-07-27",96.85,98.06,96.3,96.48,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-24",97.01,97.95,96.63,97.25,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-23",95.01,96.67,94.84,96.6,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-22",94.81,95.85,94.4,95.8,{"symbol":5,"time":257,"open":258,"high":196,"low":259,"close":260},"2026-07-21",94.01,93.21,93.85,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-20",95.77,96.38,94.45,94.46,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-17",97.3,98.34,95.14,95.3,{"symbol":5,"time":274,"open":275,"high":276,"low":275,"close":277},"2026-07-16",94.78,96.14,96.07,{"symbol":5,"time":279,"open":280,"high":281,"low":266,"close":282},"2026-07-15",95.72,96.4,94.6,{"symbol":5,"time":284,"open":234,"high":243,"low":285,"close":286},"2026-07-14",95.74,95.96,{"symbol":5,"time":288,"open":255,"high":289,"low":290,"close":291},"2026-07-13",96.95,95.62,96.47,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-10",95.24,95.93,95.12,95.61,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-09",96.43,96.68,94.89,95.17,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":264},"2026-07-08",97.44,97.62,96,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":224},"2026-07-07",96.92,99.26,96.82,{"symbol":5,"time":315,"open":316,"high":317,"low":263,"close":318},"2026-07-06",97.34,97.73,95.99,{"symbol":5,"time":320,"open":285,"high":321,"low":322,"close":321},"2026-07-02",97.98,95.38,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":296},"2026-07-01",95.88,96.02,95.08,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2026-06-30",96.2,96.65,95.36,95.71,{"symbol":5,"time":335,"open":240,"high":336,"low":237,"close":337},"2026-06-29",97.52,96.75,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-06-26",96.64,97.22,96.1,97.16,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-06-25",95.73,96.87,95.22,95.91,{"symbol":5,"time":351,"open":352,"high":353,"low":196,"close":354},"2026-06-24",95.23,95.92,95.78,{"symbol":5,"time":356,"open":357,"high":358,"low":195,"close":359},"2026-06-23",94.28,95.11,94.93,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-22",93.06,94.09,92.89,93.43,{"symbol":5,"time":367,"open":368,"high":369,"low":164,"close":370},"2026-06-18",92.5,94.26,93.09,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-06-17",93.88,94.64,92.31,92.53,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-16",93.9,95.29,93.71,94.31,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-15",93.38,94.75,92.75,93.82,{"symbol":5,"time":390,"open":185,"high":391,"low":214,"close":392},"2026-06-12",94.68,94,{"symbol":5,"time":394,"open":395,"high":396,"low":259,"close":397},"2026-06-11",94.55,95.06,93.27,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":189},"2026-06-10",93.61,94.5,92.78,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-09",91.39,93.36,90.92,92.95,{"symbol":5,"time":410,"open":411,"high":402,"low":412,"close":413},"2026-06-08",92.26,90.94,91.28,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-05",92.14,93.57,91.96,92.6,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-04",91.13,91.93,89.94,91.62,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-03",90.6,92.41,90.19,90.49,{"symbol":5,"time":433,"open":65,"high":434,"low":435,"close":436},"2026-06-02",90.64,89.07,90.51,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-06-01",91.27,91.56,89.02,89.03,{"symbol":5,"time":444,"open":368,"high":419,"low":445,"close":446},"2026-05-29",91.35,92.05,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":170},"2026-05-28",93.73,94.25,92.42,{"symbol":5,"time":453,"open":454,"high":282,"low":455,"close":456},"2026-05-27",93.79,93.46,93.74,{"symbol":5,"time":458,"open":459,"high":459,"low":460,"close":363},"2026-05-26",94.8,93.75,{"symbol":5,"time":462,"open":463,"high":459,"low":464,"close":395},"2026-05-22",94.49,93.77,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-05-21",93.56,94.41,93.19,94.24,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-05-20",94.51,94.66,93.53,93.62,{"symbol":5,"time":478,"open":467,"high":479,"low":480,"close":481},"2026-05-19",94.95,93.17,94.14,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":381},"2026-05-18",92.23,93.97,92.15,{"symbol":5,"time":488,"open":185,"high":489,"low":490,"close":491},"2026-05-15",93.92,92.34,92.55,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-14",93.11,93.69,92.81,93.68,{"symbol":5,"time":499,"open":500,"high":501,"low":416,"close":502},"2026-05-13",92.84,93.18,93.14,{"symbol":5,"time":504,"open":259,"high":505,"low":164,"close":506},"2026-05-12",93.83,93.47,{"symbol":5,"time":508,"open":411,"high":475,"low":509,"close":198},"2026-05-11",91.94,{"symbol":5,"time":511,"open":368,"high":512,"low":513,"close":514},"2026-05-08",93,91.61,91.8,{"symbol":5,"time":516,"open":517,"high":517,"low":418,"close":518},"2026-05-07",93.51,92.43,{"symbol":5,"time":520,"open":521,"high":522,"low":517,"close":517},"2026-05-06",95.45,95.67,{"symbol":5,"time":524,"open":525,"high":347,"low":346,"close":526},"2026-05-05",96.22,95.9,{"symbol":5,"time":528,"open":318,"high":243,"low":529,"close":318},"2026-05-04",95.53,{"symbol":5,"time":531,"open":532,"high":533,"low":318,"close":534},"2026-05-01",96.57,97.4,96.71,{"symbol":5,"time":536,"open":401,"high":534,"low":190,"close":537},"2026-04-30",96.7,{"symbol":5,"time":539,"open":540,"high":468,"low":385,"close":517},"2026-04-29",93.91,{"symbol":5,"time":542,"open":543,"high":246,"low":485,"close":468},"2026-04-28",94.62,{"symbol":5,"time":545,"open":260,"high":546,"low":547,"close":464},"2026-04-27",94.58,93.52,{"symbol":5,"time":549,"open":456,"high":550,"low":551,"close":552},"2026-04-24",94.1,93.04,93.49,{"symbol":5,"time":554,"open":153,"high":555,"low":153,"close":540},"2026-04-23",93.96,{"symbol":5,"time":557,"open":558,"high":494,"low":150,"close":559},"2026-04-22",92.58,91.87,{"symbol":5,"time":561,"open":517,"high":449,"low":197,"close":176},"2026-04-21",{"symbol":5,"time":563,"open":481,"high":564,"low":406,"close":517},"2026-04-20",94.9,{"symbol":5,"time":566,"open":266,"high":567,"low":568,"close":473},"2026-04-17",94.72,93.31,{"symbol":5,"time":570,"open":463,"high":213,"low":379,"close":564},"2026-04-16",{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":374},"2026-04-15",95.43,95.59,94.56,{"symbol":5,"time":577,"open":578,"high":579,"low":567,"close":286},"2026-04-14",95.98,96.11,{"symbol":5,"time":581,"open":243,"high":582,"low":529,"close":295},"2026-04-13",97.38,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-04-10",97.33,98.2,96.84,97.15,{"symbol":5,"time":590,"open":231,"high":591,"low":592,"close":593},"2026-04-09",98.49,96.76,97.59,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-08",96.13,97.19,95.2,97.17,{"symbol":5,"time":601,"open":602,"high":603,"low":340,"close":313},"2026-04-07",96.93,97.96,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-04-06",97.13,97.94,96.83,96.94,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-04-02",97.5,97.84,97,97.45,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":609},"2026-04-01",96.09,97.14,95.94,{"symbol":5,"time":622,"open":602,"high":623,"low":624,"close":625},"2026-03-31",97.09,95.25,96.52,{"symbol":5,"time":627,"open":247,"high":593,"low":276,"close":602},"2026-03-30",{"symbol":5,"time":629,"open":630,"high":631,"low":246,"close":632},"2026-03-27",95.58,96.56,95.55,{"symbol":5,"time":634,"open":635,"high":529,"low":636,"close":637},"2026-03-26",94.59,94.35,95.42,{"symbol":5,"time":639,"open":215,"high":640,"low":260,"close":641},"2026-03-25",95.1,94.61,{"symbol":5,"time":643,"open":455,"high":327,"low":644,"close":645},"2026-03-24",93.3,93.98,{"symbol":5,"time":647,"open":392,"high":648,"low":649,"close":460},"2026-03-23",94.71,93.58,{"symbol":5,"time":651,"open":652,"high":653,"low":144,"close":157},"2026-03-20",96.16,96.45,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-03-19",96.55,96.98,95.46,96.23,{"symbol":5,"time":661,"open":317,"high":662,"low":663,"close":664},"2026-03-18",97.9,96.53,96.54,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-03-17",99.5,99.58,98.21,98.27,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-03-16",98.5,99.31,97.87,99.11,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-03-13",98.73,99.13,97.97,98.01,{"symbol":5,"time":684,"open":685,"high":686,"low":579,"close":613},"2026-03-12",96.19,98.77,{"symbol":5,"time":688,"open":308,"high":689,"low":690,"close":691},"2026-03-11",96.28,95.54,96.26,{"symbol":5,"time":693,"open":694,"high":619,"low":526,"close":695},"2026-03-10",96.79,96.27,{"symbol":5,"time":697,"open":612,"high":698,"low":534,"close":243},"2026-03-09",97.7,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-03-06",97.35,97.93,96.04,97.48,{"symbol":5,"time":706,"open":707,"high":707,"low":526,"close":218},"2026-03-05",97.71,{"symbol":5,"time":709,"open":710,"high":711,"low":532,"close":712},"2026-03-04",97.41,98.08,97.63,{"symbol":5,"time":714,"open":715,"high":716,"low":380,"close":694},"2026-03-03",96.66,97.78,{"symbol":5,"time":718,"open":243,"high":719,"low":720,"close":721},"2026-03-02",97.82,97.03,97.23,{"symbol":5,"time":723,"open":724,"high":681,"low":725,"close":582},"2026-02-27",96.46,96.33,{"symbol":5,"time":727,"open":728,"high":537,"low":729,"close":730},"2026-02-26",96.29,95.68,96.35,{"symbol":5,"time":732,"open":733,"high":308,"low":550,"close":353},"2026-02-25",95.65,{"symbol":5,"time":735,"open":736,"high":578,"low":481,"close":737},"2026-02-24",95.15,95.81,{"symbol":5,"time":739,"open":543,"high":326,"low":401,"close":740},"2026-02-23",95.18,{"symbol":5,"time":742,"open":743,"high":537,"low":381,"close":744},"2026-02-20",96.51,94.3,{"symbol":5,"time":746,"open":747,"high":748,"low":460,"close":749},"2026-02-19",95.5,95.66,95.05,{"symbol":5,"time":751,"open":752,"high":429,"low":753,"close":754},"2026-02-18",92.22,90.82,91.04,{"symbol":5,"time":756,"open":757,"high":296,"low":758,"close":191},"2026-02-17",94.85,91.98,{"symbol":5,"time":760,"open":164,"high":761,"low":762,"close":479},"2026-02-13",94.98,92.37,{"symbol":5,"time":764,"open":173,"high":765,"low":766,"close":138},"2026-02-12",93.26,91,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-02-11",90.71,91.02,90.15,90.86,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-02-10",89.73,91.38,89.46,90.72,{"symbol":5,"time":780,"open":781,"high":116,"low":782,"close":783},"2026-02-09",89.66,88.84,89.38,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-02-06",91.5,91.7,89.27,90.08,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-02-05",90.84,91.64,90.4,91.08,{"symbol":5,"time":797,"open":798,"high":413,"low":799,"close":800},"2026-02-04",90.56,90.03,90.29,{"symbol":5,"time":802,"open":803,"high":804,"low":43,"close":805},"2026-02-03",88.19,90.23,90.13,{"symbol":5,"time":807,"open":808,"high":119,"low":809,"close":803},"2026-02-02",89.4,87.84,{"symbol":5,"time":811,"open":71,"high":812,"low":813,"close":814},"2026-01-30",89.5,88.14,89.31,{"symbol":5,"time":816,"open":817,"high":777,"low":818,"close":819},"2026-01-29",88.79,88.42,89.14,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-01-28",88.69,89.24,88.15,88.33,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":782},"2026-01-27",88.13,89.08,87.78,{"symbol":5,"time":832,"open":96,"high":833,"low":834,"close":64},"2026-01-26",89.04,87.98,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-01-23",87.77,88.5,86.89,87.54,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-01-22",89.13,89.45,87.39,87.51,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-01-21",89.33,89.55,88.12,89.15,{"symbol":5,"time":854,"open":855,"high":856,"low":840,"close":857},"2026-01-20",88.6,89.18,88.82,{"symbol":5,"time":859,"open":860,"high":808,"low":861,"close":862},"2026-01-16",88.52,88.18,88.9,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":89},"2026-01-15",88.4,89.11,87.94,{"symbol":5,"time":869,"open":72,"high":870,"low":871,"close":818},"2026-01-14",88.68,87.58,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-01-13",86.75,87.56,86.01,87.55,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-01-12",87.11,87.25,86.11,86.74,{"symbol":5,"time":885,"open":37,"high":886,"low":887,"close":888},"2026-01-09",87.82,86.97,87.01,{"symbol":5,"time":890,"open":33,"high":891,"low":892,"close":37},"2026-01-08",87.86,86.14,{"symbol":5,"time":894,"open":56,"high":895,"low":896,"close":897},"2026-01-07",87.9,85.97,86.27,{"symbol":5,"time":899,"open":45,"high":900,"low":901,"close":902},"2026-01-06",87.73,86.58,87.52,{"symbol":5,"time":904,"open":883,"high":887,"low":905,"close":906},"2026-01-05",85.22,86.87,{"symbol":5,"time":908,"open":36,"high":909,"low":910,"close":911},"2026-01-02",87.66,86.6,87.18,{"symbol":5,"time":913,"open":914,"high":915,"low":36,"close":95},"2025-12-31",87.44,87.63,{"symbol":5,"time":917,"open":918,"high":886,"low":36,"close":919},"2025-12-30",87.6,87.57,{"symbol":5,"time":921,"open":922,"high":923,"low":881,"close":840},"2025-12-29",87.3,88.17,{"symbol":5,"time":925,"open":926,"high":915,"low":927,"close":36},"2025-12-26",86.92,86.78,{"symbol":5,"time":929,"open":930,"high":95,"low":931,"close":36},"2025-12-24",86.53,86.38,{"symbol":5,"time":933,"open":934,"high":25,"low":935,"close":936},"2025-12-23",85.71,85.6,86.39,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2025-12-22",85.28,85.81,84.84,85.72,{"symbol":5,"time":944,"open":874,"high":926,"low":945,"close":939},"2025-12-19",85.23,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":37},"2025-12-18",87.16,87.46,86.71,{"symbol":5,"time":952,"open":953,"high":871,"low":935,"close":954},"2025-12-17",85.62,87.03,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":934},"2025-12-16",85.4,85.98,85,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2025-12-15",84.82,86.16,84.51,86,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2025-12-12",84.49,85.15,84.26,84.44,{"symbol":5,"time":973,"open":974,"high":975,"low":970,"close":976},"2025-12-11",84.89,85.47,84.73,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2025-12-10",85.18,85.38,83.8,84.08,{"symbol":5,"time":984,"open":965,"high":985,"low":986,"close":987},"2025-12-09",86.36,85.44,85.49,{"symbol":5,"time":989,"open":990,"high":991,"low":975,"close":992},"2025-12-08",86.22,86.4,85.56,{"symbol":5,"time":994,"open":914,"high":90,"low":995,"close":996},"2025-12-05",86.15,86.28,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2025-12-04",87.74,88.62,86.96,87.33,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":834},"2025-12-03",89.23,90.34,87.07,{"symbol":5,"time":1009,"open":77,"high":1010,"low":70,"close":833},"2025-12-02",89.3,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":67,"close":1015},"2025-12-01",90.62,90.75,89.01,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1020,"close":1019},"2025-11-28",90.39,91.12,90.26,{"symbol":5,"time":1022,"open":1023,"high":794,"low":1024,"close":1025},"2025-11-26",89.74,89.54,90.24,{"symbol":5,"time":1027,"open":105,"high":1028,"low":1000,"close":77},"2025-11-25",89.53,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":819},"2025-11-24",89.59,89.72,88.2,{"symbol":5,"time":1035,"open":822,"high":1036,"low":838,"close":788},"2025-11-21",90.06,{"symbol":5,"time":1038,"open":1005,"high":812,"low":88,"close":1039},"2025-11-20",88.57,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":862,"close":54},"2025-11-19",90.78,90.81,{"symbol":5,"time":1045,"open":754,"high":134,"low":1046,"close":1047},"2025-11-18",90.53,90.69,{"symbol":5,"time":1049,"open":431,"high":1050,"low":1051,"close":111},"2025-11-17",90.97,90.14,{"symbol":5,"time":1053,"open":1054,"high":425,"low":1055,"close":1047},"2025-11-14",91.3,90.3,{"symbol":5,"time":1057,"open":191,"high":1058,"low":795,"close":1059},"2025-11-13",92.38,91.17,{"symbol":5,"time":1061,"open":1059,"high":1062,"low":1063,"close":1064},"2025-11-12",92.02,90.88,91.89,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2025-11-11",90.91,91.45,90.55,91.14,{"symbol":5,"time":1072,"open":1059,"high":445,"low":1073,"close":1074},"2025-11-10",89.96,90.76,{"symbol":5,"time":1076,"open":1077,"high":197,"low":772,"close":1078},"2025-11-07",91.16,91.44,{"symbol":5,"time":1080,"open":766,"high":446,"low":772,"close":1081},"2025-11-06",90.9,{"symbol":5,"time":1083,"open":1084,"high":484,"low":1085,"close":134},"2025-11-05",91.32,90.5,{"symbol":5,"time":1087,"open":1088,"high":517,"low":429,"close":1089},"2025-11-04",93.15,92.73,{"symbol":5,"time":1091,"open":417,"high":1092,"low":1093,"close":1088},"2025-11-03",95.09,92.18,{"symbol":5,"time":1095,"open":1096,"high":391,"low":1097,"close":1098},"2025-10-31",94.48,93.6,94.04,{"symbol":5,"time":1100,"open":362,"high":1101,"low":362,"close":1102},"2025-10-30",95.52,95.07,{"symbol":5,"time":1104,"open":417,"high":1105,"low":1106,"close":517},"2025-10-29",94.39,92.85,{"symbol":5,"time":1108,"open":640,"high":294,"low":1109,"close":540},"2025-10-28",93.32,{"symbol":5,"time":1111,"open":226,"high":226,"low":275,"close":1112},"2025-10-27",95.4,{"symbol":5,"time":1114,"open":691,"high":1115,"low":1116,"close":325},"2025-10-24",96.61,95.84,{"symbol":5,"time":1118,"open":675,"high":1119,"low":1120,"close":1121},"2025-10-23",98,96.12,96.15,{"symbol":5,"time":1123,"open":657,"high":1124,"low":1125,"close":704},"2025-10-22",98.11,96.44,{"symbol":5,"time":1127,"open":669,"high":1128,"low":663,"close":614},"2025-10-21",98.29,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":316,"close":1133},"2025-10-20",98.4,98.41,97.69,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-10-17",99.12,99.15,97.61,97.8,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-10-16",100.12,100.84,98.38,98.43,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-10-15",99.6,100.24,99.17,99.72,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-10-14",98.7,99.81,98.46,99.68,{"symbol":5,"time":1159,"open":307,"high":1160,"low":597,"close":711},"2025-10-13",98.42,{"symbol":5,"time":1162,"open":715,"high":1163,"low":653,"close":1128},"2025-10-10",98.36,{"symbol":5,"time":1165,"open":715,"high":715,"low":1166,"close":596},"2025-10-09",96.01,{"symbol":5,"time":1168,"open":694,"high":694,"low":747,"close":1169},"2025-10-08",96.18,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":272,"close":1174},"2025-10-07",95.49,96.77,96.42,{"symbol":5,"time":1176,"open":1177,"high":529,"low":254,"close":1172},"2025-10-06",94.43,{"symbol":5,"time":1179,"open":195,"high":757,"low":195,"close":215},"2025-10-03",{"symbol":5,"time":1181,"open":1182,"high":1183,"low":475,"close":212},"2025-10-02",94.18,94.53,{"symbol":5,"time":1185,"open":1186,"high":322,"low":641,"close":459},"2025-10-01",94.92,{"symbol":5,"time":1188,"open":505,"high":1189,"low":1190,"close":1191},"2025-09-30",95.03,93.64,94.77,{"symbol":5,"time":1193,"open":401,"high":1183,"low":1194,"close":540},"2025-09-29",93.45,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":505,"close":1183},"2025-09-26",94.08,94.67,{"symbol":5,"time":1200,"open":635,"high":396,"low":649,"close":495},"2025-09-25",{"symbol":5,"time":1202,"open":400,"high":196,"low":144,"close":468},"2025-09-24",{"symbol":5,"time":1204,"open":1205,"high":220,"low":1206,"close":220},"2025-09-23",92.3,92.11,{"symbol":5,"time":1208,"open":1209,"high":558,"low":1210,"close":1211},"2025-09-22",91.88,91.63,92.33,{"symbol":5,"time":1213,"open":754,"high":1205,"low":1214,"close":514},"2025-09-19",90.35,{"symbol":5,"time":1216,"open":1217,"high":1209,"low":769,"close":1068},"2025-09-18",90.77,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1210},"2025-09-17",91.59,92.06,91.4,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":445,"close":1227},"2025-09-16",92.1,92.32,91.36,{"symbol":5,"time":1229,"open":146,"high":1230,"low":440,"close":1231},"2025-09-15",92.4,92.28,{"symbol":5,"time":1233,"open":1209,"high":164,"low":1234,"close":1235},"2025-09-12",91.72,92.27,{"symbol":5,"time":1237,"open":1238,"high":416,"low":1239,"close":1240},"2025-09-11",91.55,91.22,92.13,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":778,"close":440},"2025-09-10",91.1,91.67,{"symbol":5,"time":1246,"open":1247,"high":786,"low":1046,"close":1248},"2025-09-09",90.68,91.21,{"symbol":5,"time":1250,"open":135,"high":1251,"low":1252,"close":1253},"2025-09-08",91.85,90.59,90.83,{"symbol":5,"time":1255,"open":758,"high":1058,"low":1238,"close":1256},"2025-09-05",91.78,{"symbol":5,"time":1258,"open":1259,"high":164,"low":135,"close":559},"2025-09-04",92.24,{"symbol":5,"time":1261,"open":793,"high":1262,"low":1059,"close":1263},"2025-09-03",91.97,91.66,{"symbol":5,"time":1265,"open":1259,"high":162,"low":1210,"close":174},"2025-09-02",{"symbol":5,"time":1267,"open":1268,"high":496,"low":752,"close":1205},"2025-08-29",92.47,{"symbol":5,"time":1270,"open":551,"high":551,"low":147,"close":1259},"2025-08-28",{"symbol":5,"time":1272,"open":469,"high":455,"low":496,"close":1273},"2025-08-27",93.28,{"symbol":5,"time":1275,"open":1088,"high":195,"low":1276,"close":370},"2025-08-26",92.49,{"symbol":5,"time":1278,"open":1279,"high":463,"low":1280,"close":1281},"2025-08-25",94.23,92.99,93.13,{"symbol":5,"time":1283,"open":396,"high":747,"low":1197,"close":1096},"2025-08-22",{"symbol":5,"time":1285,"open":1286,"high":740,"low":1287,"close":543},"2025-08-21",94.96,94.36,{"symbol":5,"time":1289,"open":401,"high":1290,"low":1291,"close":359},"2025-08-20",95.64,94.33,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":500,"close":1182},"2025-08-19",92.88,94.22,{"symbol":5,"time":1297,"open":649,"high":1190,"low":1298,"close":1106},"2025-08-18",92.77,{"symbol":5,"time":1300,"open":1291,"high":1301,"low":1302,"close":1303},"2025-08-15",94.76,93.63,94.07,{"symbol":5,"time":1305,"open":1306,"high":1306,"low":460,"close":1307},"2025-08-14",94.7,94.19,{"symbol":5,"time":1309,"open":212,"high":1310,"low":1311,"close":1312},"2025-08-13",94.86,93.4,94.79,{"symbol":5,"time":1314,"open":1315,"high":391,"low":1273,"close":555},"2025-08-12",94.65,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1279,"close":1320},"2025-08-11",95.02,95.34,94.57,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-08-08",95.57,95.79,94.47,94.69,{"symbol":5,"time":1328,"open":254,"high":1323,"low":382,"close":1329},"2025-08-07",95.35,{"symbol":5,"time":1331,"open":567,"high":690,"low":1332,"close":391},"2025-08-06",94.17,{"symbol":5,"time":1334,"open":1335,"high":1174,"low":555,"close":1105},"2025-08-05",95.76,{"symbol":5,"time":1337,"open":296,"high":330,"low":1318,"close":308},"2025-08-04",{"symbol":5,"time":1339,"open":294,"high":1101,"low":1340,"close":1341},"2025-08-01",94.15,94.99,{"symbol":5,"time":1343,"open":1344,"high":526,"low":206,"close":1096},"2025-07-31",94.88,{"symbol":5,"time":1346,"open":272,"high":290,"low":374,"close":564},"2025-07-30",{"symbol":5,"time":1348,"open":395,"high":294,"low":636,"close":598},"2025-07-29",{"symbol":5,"time":1350,"open":598,"high":1351,"low":555,"close":744},"2025-07-28",95.32,{"symbol":5,"time":1353,"open":1354,"high":690,"low":1354,"close":1329},"2025-07-25",94.91,{"symbol":5,"time":1356,"open":303,"high":1357,"low":359,"close":1358},"2025-07-24",95.69,95,{"symbol":5,"time":1360,"open":1361,"high":620,"low":1320,"close":1362},"2025-07-23",95.75,95.13,{"symbol":5,"time":1364,"open":296,"high":1125,"low":459,"close":253},"2025-07-22",{"symbol":5,"time":1366,"open":369,"high":380,"low":1340,"close":1312},"2025-07-21",{"symbol":5,"time":1368,"open":475,"high":1369,"low":1370,"close":550},"2025-07-18",94.63,93.37,{"symbol":5,"time":1372,"open":512,"high":1373,"low":402,"close":1374},"2025-07-17",93.81,93.33,{"symbol":5,"time":1376,"open":1058,"high":1377,"low":411,"close":644},"2025-07-16",93.44,{"symbol":5,"time":1379,"open":491,"high":512,"low":559,"close":1268},"2025-07-15",{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-07-14",92.62,93.29,92.12,92.68,{"symbol":5,"time":1387,"open":1106,"high":1388,"low":484,"close":1389},"2025-07-11",93.02,92.66,{"symbol":5,"time":1391,"open":1068,"high":497,"low":1068,"close":765},"2025-07-10",{"symbol":5,"time":1393,"open":1222,"high":758,"low":1074,"close":418},"2025-07-09",{"symbol":5,"time":1395,"open":1081,"high":152,"low":1396,"close":1397},"2025-07-08",90.38,91.26,{"symbol":5,"time":1399,"open":1078,"high":169,"low":1400,"close":1263},"2025-07-07",91.15,{"symbol":5,"time":1402,"open":766,"high":1262,"low":434,"close":1403},"2025-07-03",91.51,{"symbol":5,"time":1405,"open":1406,"high":184,"low":431,"close":1400},"2025-07-02",91.79,{"symbol":5,"time":1408,"open":191,"high":170,"low":439,"close":1205},"2025-07-01",{"symbol":5,"time":1410,"open":1252,"high":509,"low":1411,"close":1412},"2025-06-30",90.43,91.83,{"symbol":5,"time":1414,"open":1025,"high":1054,"low":430,"close":1081},"2025-06-27",{"symbol":5,"time":1416,"open":1411,"high":766,"low":1417,"close":1214},"2025-06-26",89.47,{"symbol":5,"time":1419,"open":798,"high":1047,"low":1420,"close":794},"2025-06-25",89.81,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1425,"close":1426},"2025-06-24",90.48,91.29,90.44,90.89,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-06-23",89.7,90.74,89.44,90.67,{"symbol":5,"time":1434,"open":855,"high":1073,"low":1435,"close":1010},"2025-06-20",88.47,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":824,"close":1440},"2025-06-18",88.54,88.96,88.63,{"symbol":5,"time":1442,"open":1443,"high":856,"low":1444,"close":818},"2025-06-17",88.95,87.85,{"symbol":5,"time":1446,"open":798,"high":1447,"low":817,"close":71},"2025-06-16",90.93,{"symbol":5,"time":1449,"open":1074,"high":1450,"low":1451,"close":1214},"2025-06-13",91.07,89.93,{"symbol":5,"time":1453,"open":1454,"high":180,"low":1455,"close":1456},"2025-06-12",89.85,89.42,90.36,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":53,"close":850},"2025-06-11",89.21,89.65,{"symbol":5,"time":1462,"open":1463,"high":1028,"low":1039,"close":1010},"2025-06-10",88.67,{"symbol":5,"time":1465,"open":42,"high":1466,"low":1467,"close":838},"2025-06-09",89.17,87.49,{"symbol":5,"time":1469,"open":1438,"high":870,"low":900,"close":1470},"2025-06-06",88.26,{"symbol":5,"time":1472,"open":1010,"high":814,"low":1473,"close":1474},"2025-06-05",88.08,88.38,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":107,"close":1479},"2025-06-04",89.6,89.62,88.29,{"symbol":5,"time":1481,"open":424,"high":1482,"low":1483,"close":1031},"2025-06-03",90.09,88.71,{"symbol":5,"time":1485,"open":1010,"high":1486,"low":782,"close":424},"2025-06-02",90.02,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":61,"close":116},"2025-05-30",88.66,90.07,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-05-29",87.89,88.8,87.41,88.75,{"symbol":5,"time":1498,"open":1499,"high":110,"low":918,"close":94},"2025-05-28",89.63,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":100,"close":110},"2025-05-27",90.01,90.27,{"symbol":5,"time":1505,"open":1024,"high":1506,"low":851,"close":1507},"2025-05-23",89.75,89.64,{"symbol":5,"time":1509,"open":1510,"high":1510,"low":1511,"close":782},"2025-05-22",89.49,88.39,{"symbol":5,"time":1513,"open":1514,"high":1043,"low":77,"close":781},"2025-05-21",90.7,{"symbol":5,"time":1516,"open":65,"high":766,"low":1517,"close":1253},"2025-05-20",89.2,{"symbol":5,"time":1519,"open":1520,"high":1024,"low":1473,"close":1521},"2025-05-19",88.56,89.48,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":84,"close":1483},"2025-05-16",87.29,88.74,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1528,"close":1530},"2025-05-15",85.61,87.4,87.38,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-05-14",85.2,85.58,83.09,84.91,{"symbol":5,"time":1538,"open":1539,"high":1470,"low":1540,"close":1541},"2025-05-13",87.79,85.51,85.57,{"symbol":5,"time":1543,"open":1544,"high":1032,"low":949,"close":830},"2025-05-12",89.35,{"symbol":5,"time":1546,"open":1547,"high":792,"low":1548,"close":1214},"2025-05-09",90.32,90.04,{"symbol":5,"time":1550,"open":128,"high":446,"low":1551,"close":1552},"2025-05-08",90.17,90.31,{"symbol":5,"time":1554,"open":412,"high":138,"low":412,"close":1206},"2025-05-07",{"symbol":5,"time":1556,"open":1450,"high":1557,"low":1081,"close":1239},"2025-05-06",91.84,{"symbol":5,"time":1559,"open":1054,"high":1238,"low":805,"close":180},"2025-05-05",{"symbol":5,"time":1561,"open":181,"high":1251,"low":1562,"close":180},"2025-05-02",90.37,{"symbol":5,"time":1564,"open":164,"high":164,"low":1014,"close":1565},"2025-05-01",91.46,{"symbol":5,"time":1567,"open":1251,"high":484,"low":794,"close":1064},"2025-04-30",{"symbol":5,"time":1569,"open":428,"high":150,"low":1006,"close":1068},"2025-04-29",{"symbol":5,"time":1571,"open":1214,"high":180,"low":1572,"close":1014},"2025-04-28",89.82,{"symbol":5,"time":1574,"open":180,"high":181,"low":771,"close":1411},"2025-04-25",{"symbol":5,"time":1576,"open":754,"high":1078,"low":1503,"close":180},"2025-04-24",{"symbol":5,"time":1578,"open":127,"high":140,"low":1551,"close":422},"2025-04-23",{"symbol":5,"time":1580,"open":1425,"high":752,"low":1581,"close":1582},"2025-04-22",90.25,91.86,{"symbol":5,"time":1584,"open":425,"high":1585,"low":1586,"close":804},"2025-04-21",91.71,89.58,{"symbol":5,"time":1588,"open":1426,"high":551,"low":1043,"close":1589},"2025-04-17",91.81,{"symbol":5,"time":1591,"open":1592,"high":1592,"low":1020,"close":123},"2025-04-16",91.9,{"symbol":5,"time":1594,"open":440,"high":787,"low":1447,"close":770},"2025-04-15",{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1077},"2025-04-14",89.77,91.69,89.16,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2025-04-11",88.46,90.18,87.68,89.86,{"symbol":5,"time":1607,"open":834,"high":1429,"low":45,"close":1608},"2025-04-10",88.89,{"symbol":5,"time":1610,"open":1611,"high":808,"low":959,"close":1612},"2025-04-09",86.31,87.8,{"symbol":5,"time":1614,"open":822,"high":822,"low":963,"close":1615},"2025-04-08",86.86,{"symbol":5,"time":1617,"open":56,"high":1618,"low":985,"close":37},"2025-04-07",89.43,{"symbol":5,"time":1620,"open":259,"high":1621,"low":1622,"close":71},"2025-04-04",93.65,88.49,{"symbol":5,"time":1624,"open":1089,"high":644,"low":191,"close":138},"2025-04-03",{"symbol":5,"time":1626,"open":191,"high":446,"low":769,"close":1054},"2025-04-02",{"symbol":5,"time":1628,"open":150,"high":1629,"low":1400,"close":1630},"2025-04-01",92.17,91.82,{"symbol":5,"time":1632,"open":1238,"high":186,"low":1633,"close":1634},"2025-03-31",91.09,91.95,{"symbol":5,"time":1636,"open":1063,"high":1078,"low":1503,"close":422},"2025-03-28",{"symbol":5,"time":1638,"open":1417,"high":1639,"low":105,"close":799},"2025-03-27",90.28,{"symbol":5,"time":1641,"open":96,"high":1517,"low":1444,"close":122},"2025-03-26",{"symbol":5,"time":1643,"open":53,"high":53,"low":1529,"close":900},"2025-03-25",{"symbol":5,"time":1645,"open":1599,"high":1051,"low":79,"close":1646},"2025-03-24",88.88,{"symbol":5,"time":1648,"open":1649,"high":1432,"low":1496,"close":1650},"2025-03-21",89.84,89.36,{"symbol":5,"time":1652,"open":110,"high":1036,"low":819,"close":119},"2025-03-20",{"symbol":5,"time":1654,"open":116,"high":431,"low":788,"close":1477},"2025-03-19",{"symbol":5,"time":1656,"open":805,"high":123,"low":781,"close":804},"2025-03-18",{"symbol":5,"time":1658,"open":1214,"high":134,"low":1659,"close":117},"2025-03-17",89.87,{"symbol":5,"time":1661,"open":1650,"high":117,"low":89,"close":1396},"2025-03-14",{"symbol":5,"time":1663,"open":866,"high":116,"low":870,"close":1499},"2025-03-13",{"symbol":5,"time":1665,"open":1455,"high":1666,"low":1667,"close":870},"2025-03-12",89.61,88.3,{"symbol":5,"time":1669,"open":368,"high":1385,"low":1073,"close":124},"2025-03-11",{"symbol":5,"time":1671,"open":1068,"high":145,"low":1672,"close":1673},"2025-03-10",91.2,92.96,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":860,"close":1222},"2025-03-07",88.55,91.77,{"symbol":5,"time":1679,"open":102,"high":1599,"low":1680,"close":1681},"2025-03-06",87.09,88.72,{"symbol":5,"time":1683,"open":1459,"high":430,"low":1474,"close":49},"2025-03-05",{"symbol":5,"time":1685,"open":1222,"high":1211,"low":113,"close":1686},"2025-03-04",89.89,{"symbol":5,"time":1688,"open":1666,"high":1689,"low":65,"close":1689},"2025-03-03",90.85,{"symbol":5,"time":1691,"open":849,"high":1692,"low":825,"close":1693},"2025-02-28",89.8,89.79,{"symbol":5,"time":1695,"open":102,"high":435,"low":1696,"close":1479},"2025-02-27",87.95,{"symbol":5,"time":1698,"open":783,"high":777,"low":1699,"close":1496},"2025-02-26",88.23,{"symbol":5,"time":1701,"open":1702,"high":799,"low":1703,"close":1454},"2025-02-25",89.22,88.93,{"symbol":5,"time":1705,"open":1646,"high":1499,"low":1706,"close":1608},"2025-02-24",88.07,{"symbol":5,"time":1708,"open":877,"high":1709,"low":1710,"close":865},"2025-02-21",88.98,87.1,{"symbol":5,"time":1712,"open":1713,"high":105,"low":1713,"close":886},"2025-02-20",84.5,{"symbol":5,"time":1715,"open":965,"high":1716,"low":980,"close":1717},"2025-02-19",86.61,86.48,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1722,"close":1723},"2025-02-18",84.9,85.9,84.67,85.89,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1728,"close":1534},"2025-02-14",87.02,87.48,85.48,{"symbol":5,"time":1730,"open":25,"high":954,"low":1731,"close":927},"2025-02-13",86.03,{"symbol":5,"time":1733,"open":1734,"high":906,"low":959,"close":1735},"2025-02-12",85.46,86.81,{"symbol":5,"time":1737,"open":1738,"high":930,"low":1739,"close":1740},"2025-02-11",85.24,84.29,86.45,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":1540},"2025-02-10",84.7,85.53,84.18,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2025-02-07",83.59,84.66,83.16,84.58,{"symbol":5,"time":1753,"open":1754,"high":1754,"low":1755,"close":1756},"2025-02-06",84.23,82.9,83.79,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-02-05",83.88,84.19,83.23,83.87,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-02-04",83.7,83.89,82.78,83.2,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-02-03",83.52,84.38,83,83.97,{"symbol":5,"time":1776,"open":964,"high":1777,"low":1778,"close":1779},"2025-01-31",84.74,83.43,83.95,{"symbol":5,"time":1781,"open":981,"high":1782,"low":1783,"close":1784},"2025-01-30",85.1,83.5,84.93,{"symbol":5,"time":1786,"open":1759,"high":1787,"low":1788,"close":1789},"2025-01-29",84.45,82.69,82.83,{"symbol":5,"time":1791,"open":892,"high":996,"low":1792,"close":1793},"2025-01-28",83.53,83.54,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-01-27",83.91,86.65,82.87,86.5,{"symbol":5,"time":1801,"open":1802,"high":1796,"low":1803,"close":1804},"2025-01-24",82.09,82.05,83.48,{"symbol":5,"time":1806,"open":1807,"high":1755,"low":1808,"close":1809},"2025-01-23",82.52,82.13,82.26,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1807},"2025-01-22",84.28,84.56,82.46,{"symbol":5,"time":1816,"open":1745,"high":975,"low":1817,"close":976},"2025-01-21",84.1,{"symbol":5,"time":1819,"open":1820,"high":968,"low":1821,"close":1822},"2025-01-17",83.68,83.35,83.9,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1766},"2025-01-16",82.1,83.93,81.96,{"symbol":5,"time":1829,"open":1755,"high":1830,"low":1831,"close":1832},"2025-01-15",83.21,82,82.34,{"symbol":5,"time":1834,"open":1831,"high":1835,"low":1836,"close":1803},"2025-01-14",82.24,81.41,{"symbol":5,"time":1838,"open":1839,"high":1827,"low":1840,"close":1841},"2025-01-13",81.74,80.5,81.87,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1846,"close":1847},"2025-01-10",82.3,82.93,81.2,81.32,{"symbol":5,"time":1849,"open":1850,"high":1851,"low":1852,"close":1853},"2025-01-08",81.52,83.05,81.31,83.02,{"symbol":5,"time":1855,"open":1856,"high":1825,"low":1857,"close":1858},"2025-01-07",81.11,80.97,81.09,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1863,"close":1864},"2025-01-06",82.03,82.38,80.46,80.96,{"symbol":5,"time":1866,"open":1867,"high":1773,"low":1825,"close":1868},"2025-01-03",82.27,82.32,{"symbol":5,"time":1870,"open":1798,"high":1871,"low":1872,"close":1873},"2025-01-02",82.99,81.81,82.07,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1868},"2024-12-31",82.44,82.79,81.65,{"symbol":5,"time":1880,"open":1877,"high":1881,"low":1861,"close":1862},"2024-12-30",82.96,{"symbol":5,"time":1883,"open":1868,"high":1884,"low":1809,"close":1885},"2024-12-27",83.32,83.14,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2024-12-26",82.71,83.18,82.5,82.84,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1888,"close":1750},"2024-12-24",83.06,83.17,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1827,"close":1900},"2024-12-23",82.85,83.1,83.04,{"symbol":5,"time":1902,"open":1903,"high":1899,"low":1904,"close":1905},"2024-12-20",81.75,81.4,82.86,{"symbol":5,"time":1907,"open":1908,"high":1877,"low":1909,"close":1910},"2024-12-19",81.5,81.38,81.78,{"symbol":5,"time":1912,"open":1913,"high":1768,"low":1914,"close":1908},"2024-12-18",82.89,81.45,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1909,"close":1919},"2024-12-17",81.55,83.36,83.28,{"symbol":5,"time":1921,"open":1750,"high":1922,"low":1923,"close":1924},"2024-12-16",83.34,81.82,81.88,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1888,"close":1768},"2024-12-13",83.27,83.39,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1889,"close":1933},"2024-12-12",83.57,84.17,83.37,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1773,"close":1938},"2024-12-11",84.16,84.36,83.25,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2024-12-10",84.11,84.68,83.24,84.39,{"symbol":5,"time":1946,"open":1720,"high":1533,"low":1947,"close":1948},"2024-12-09",83.85,84.31,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1713,"close":1953},"2024-12-06",86.12,86.44,84.81,{"symbol":5,"time":1955,"open":1721,"high":1797,"low":1723,"close":1956},"2024-12-05",86.19,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1961,"close":1962},"2024-12-04",86.17,86.47,85.5,85.85,{"symbol":5,"time":1964,"open":107,"high":838,"low":1965,"close":1966},"2024-12-03",86.24,86.26,{"symbol":5,"time":1968,"open":1969,"high":1969,"low":1970,"close":837},"2024-12-02",89.39,87.64,{"symbol":5,"time":1972,"open":1973,"high":1482,"low":53,"close":843},"2024-11-29",89.91,{"symbol":5,"time":1975,"open":1976,"high":1025,"low":65,"close":1023},"2024-11-27",89.68,{"symbol":5,"time":1978,"open":1979,"high":1650,"low":813,"close":849},"2024-11-26",88.53,{"symbol":5,"time":1981,"open":1696,"high":1982,"low":1495,"close":818},"2024-11-25",88.44,{"symbol":5,"time":1984,"open":1676,"high":1440,"low":871,"close":918},"2024-11-22",{"symbol":5,"time":1986,"open":1444,"high":1987,"low":1988,"close":813},"2024-11-21",88.41,87.37,{"symbol":5,"time":1990,"open":66,"high":1987,"low":1612,"close":43},"2024-11-20",{"symbol":5,"time":1992,"open":1993,"high":1511,"low":1994,"close":1479},"2024-11-19",87.81,87.14,{"symbol":5,"time":1996,"open":45,"high":923,"low":1997,"close":93},"2024-11-18",86.84,{"symbol":5,"time":1999,"open":2000,"high":96,"low":2000,"close":2001},"2024-11-15",86.67,87.93,{"symbol":5,"time":2003,"open":1467,"high":2004,"low":1716,"close":927},"2024-11-14",87.5,{"symbol":5,"time":2006,"open":1699,"high":1699,"low":927,"close":902},"2024-11-13",{"symbol":5,"time":2008,"open":865,"high":1440,"low":918,"close":2009},"2024-11-12",87.71,{"symbol":5,"time":2011,"open":813,"high":843,"low":813,"close":825},"2024-11-11",{"symbol":5,"time":2013,"open":914,"high":817,"low":2014,"close":2015},"2024-11-08",87.15,88.64,{"symbol":5,"time":2017,"open":846,"high":900,"low":2018,"close":2019},"2024-11-07",86.37,86.93,{"symbol":5,"time":2021,"open":1033,"high":1525,"low":880,"close":2022},"2024-11-06",87.42,{"symbol":5,"time":2024,"open":861,"high":89,"low":830,"close":2025},"2024-11-05",88.7,{"symbol":5,"time":2027,"open":1438,"high":1459,"low":2004,"close":851},"2024-11-04",{"symbol":5,"time":2029,"open":766,"high":766,"low":1667,"close":1438},"2024-11-01",{"symbol":5,"time":2031,"open":1047,"high":1058,"low":2032,"close":175},"2024-10-31",90.12,{"symbol":5,"time":2034,"open":2035,"high":2035,"low":833,"close":1650},"2024-10-30",90.33,{"symbol":5,"time":2037,"open":766,"high":175,"low":1499,"close":1572},"2024-10-29",{"symbol":5,"time":2039,"open":752,"high":186,"low":168,"close":1406},"2024-10-28",{"symbol":5,"time":2041,"open":481,"high":1307,"low":1589,"close":1209},"2024-10-25",{"symbol":5,"time":2043,"open":373,"high":265,"low":1374,"close":400},"2024-10-24",{"symbol":5,"time":2045,"open":206,"high":1182,"low":2046,"close":1340},"2024-10-23",92.83,{"symbol":5,"time":2048,"open":179,"high":469,"low":1206,"close":2049},"2024-10-22",93.08,{"symbol":5,"time":2051,"open":2052,"high":449,"low":2053,"close":1089},"2024-10-21",93.42,92.61,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":1062,"close":2058},"2024-10-18",92.7,93.35,93.24,{"symbol":5,"time":2060,"open":375,"high":1106,"low":1062,"close":2056},"2024-10-17",{"symbol":5,"time":2062,"open":2063,"high":2064,"low":428,"close":153},"2024-10-16",90.98,92.46,{"symbol":5,"time":2066,"open":1085,"high":1222,"low":1456,"close":769},"2024-10-15",{"symbol":5,"time":2068,"open":1496,"high":2069,"low":1496,"close":1649},"2024-10-14",89.95,{"symbol":5,"time":2071,"open":2072,"high":829,"low":70,"close":1439},"2024-10-11",88.61,{"symbol":5,"time":2074,"open":2075,"high":1692,"low":78,"close":1470},"2024-10-10",88.97,{"symbol":5,"time":2077,"open":1431,"high":116,"low":2078,"close":1703},"2024-10-09",88.81,{"symbol":5,"time":2080,"open":1517,"high":1032,"low":1494,"close":77},"2024-10-08",{"symbol":5,"time":2082,"open":1036,"high":804,"low":1463,"close":1608},"2024-10-07",{"symbol":5,"time":2084,"open":2085,"high":1423,"low":1544,"close":1552},"2024-10-04",89.9,{"symbol":5,"time":2087,"open":1630,"high":559,"low":430,"close":1514},"2024-10-03",{"symbol":5,"time":2089,"open":1581,"high":1630,"low":2032,"close":1220},"2024-10-02",{"symbol":5,"time":2091,"open":2092,"high":1677,"low":116,"close":1063},"2024-10-01",90.46,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":850,"close":1603},"2024-09-30",90.05,90.63,{"symbol":5,"time":2098,"open":59,"high":805,"low":129,"close":124},"2024-09-27",{"symbol":5,"time":2100,"open":1608,"high":1478,"low":49,"close":1443},"2024-09-26",{"symbol":5,"time":2102,"open":771,"high":1069,"low":53,"close":1544},"2024-09-25",{"symbol":5,"time":2104,"open":2105,"high":1689,"low":1510,"close":775},"2024-09-24",89.99,{"symbol":5,"time":2107,"open":1454,"high":1252,"low":1028,"close":2108},"2024-09-23",90.52,{"symbol":5,"time":2110,"open":2032,"high":1051,"low":1435,"close":1429},"2024-09-20",{"symbol":5,"time":2112,"open":49,"high":1015,"low":96,"close":2113},"2024-09-19",88.86,{"symbol":5,"time":2115,"open":1028,"high":1506,"low":1435,"close":1015},"2024-09-18",{"symbol":5,"time":2117,"open":2118,"high":1649,"low":866,"close":1460},"2024-09-17",89.78,{"symbol":5,"time":2120,"open":105,"high":805,"low":105,"close":1686},"2024-09-16",{"symbol":5,"time":2122,"open":1520,"high":812,"low":94,"close":1431},"2024-09-13",{"symbol":5,"time":2124,"open":2113,"high":1702,"low":85,"close":1622},"2024-09-12",{"symbol":5,"time":2126,"open":2127,"high":808,"low":813,"close":79},"2024-09-11",89.32,{"symbol":5,"time":2129,"open":812,"high":2130,"low":65,"close":1507},"2024-09-10",90.2,{"symbol":5,"time":2132,"open":1982,"high":106,"low":865,"close":2127},"2024-09-09",{"symbol":5,"time":2134,"open":1024,"high":1454,"low":94,"close":1987},"2024-09-06",{"symbol":5,"time":2136,"open":2137,"high":1006,"low":2138,"close":2139},"2024-09-05",89.98,88.87,89.51,{"symbol":5,"time":2141,"open":1618,"high":1581,"low":1987,"close":843},"2024-09-04",{"symbol":5,"time":2143,"open":2144,"high":823,"low":985,"close":129},"2024-09-03",86.43,{"symbol":5,"time":2146,"open":38,"high":2147,"low":2148,"close":991},"2024-08-30",86.52,85.63,{"symbol":5,"time":2150,"open":2151,"high":32,"low":2152,"close":2153},"2024-08-29",85.59,84.88,85.8,{"symbol":5,"time":2155,"open":1731,"high":2156,"low":1540,"close":2157},"2024-08-28",86.7,85.75,{"symbol":5,"time":2159,"open":2160,"high":24,"low":2161,"close":2162},"2024-08-27",86.32,85.65,85.74,{"symbol":5,"time":2164,"open":996,"high":2165,"low":1956,"close":2166},"2024-08-26",86.82,86.49,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":1951},"2024-08-23",86.68,86.88,86.04,{"symbol":5,"time":2173,"open":902,"high":902,"low":1731,"close":30},"2024-08-22",{"symbol":5,"time":2175,"open":27,"high":2176,"low":44,"close":919},"2024-08-21",87.7,{"symbol":5,"time":2178,"open":954,"high":902,"low":2179,"close":2180},"2024-08-20",86.56,86.8,{"symbol":5,"time":2182,"open":31,"high":954,"low":2147,"close":2183},"2024-08-19",86.94,{"symbol":5,"time":2185,"open":845,"high":1444,"low":874,"close":2186},"2024-08-16",87.36,{"symbol":5,"time":2188,"open":1799,"high":2189,"low":897,"close":888},"2024-08-15",87.19,{"symbol":5,"time":2191,"open":927,"high":830,"low":901,"close":2189},"2024-08-14",{"symbol":5,"time":2193,"open":1529,"high":2194,"low":1735,"close":95},"2024-08-13",87.69,{"symbol":5,"time":2196,"open":45,"high":922,"low":1960,"close":95},"2024-08-12",{"symbol":5,"time":2198,"open":2199,"high":839,"low":953,"close":2180},"2024-08-09",86.55,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2204,"close":2202},"2024-08-08",86.46,87.43,86.25,{"symbol":5,"time":2206,"open":1735,"high":809,"low":1799,"close":1524},"2024-08-07",{"symbol":5,"time":2208,"open":2180,"high":891,"low":1952,"close":1740},"2024-08-06",{"symbol":5,"time":2210,"open":67,"high":1976,"low":991,"close":2211},"2024-08-05",86.57,{"symbol":5,"time":2213,"open":1474,"high":823,"low":2214,"close":2215},"2024-08-02",86.42,88.58,{"symbol":5,"time":2217,"open":2218,"high":1604,"low":2219,"close":919},"2024-08-01",83.92,83.33,{"symbol":5,"time":2221,"open":2222,"high":1765,"low":2223,"close":1771},"2024-07-31",82.94,82.29,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":2228,"close":2229},"2024-07-30",82.64,83.49,82.54,83.38,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":2234,"close":1851},"2024-07-29",82.42,83.3,82.2,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":1923,"close":2239},"2024-07-26",81.95,82.51,82.17,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":1847,"close":2244},"2024-07-25",82.97,83.46,81.66,{"symbol":5,"time":2246,"open":1803,"high":1788,"low":2247,"close":2248},"2024-07-24",81.51,82.67,{"symbol":5,"time":2250,"open":1839,"high":1923,"low":2251,"close":2252},"2024-07-23",81.29,81.35,{"symbol":5,"time":2254,"open":2255,"high":2239,"low":2256,"close":2257},"2024-07-22",81.48,81.33,81.85,{"symbol":5,"time":2259,"open":2260,"high":2260,"low":2261,"close":1904},"2024-07-19",81.83,81.04,{"symbol":5,"time":2263,"open":2264,"high":1809,"low":2264,"close":1852},"2024-07-18",81.06,{"symbol":5,"time":2266,"open":1909,"high":1891,"low":2267,"close":2268},"2024-07-17",81.18,81.63,{"symbol":5,"time":2270,"open":1840,"high":2271,"low":2272,"close":2273},"2024-07-16",81.19,80.26,81.12,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2024-07-15",79.52,80.25,79.3,80.05,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2024-07-12",80,80.35,79.63,79.99,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2024-07-11",78.7,80.07,78.61,79.86,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2024-07-10",78.43,78.54,77.79,78.44,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2300,"close":2302},"2024-07-09",77.71,78.71,78.12,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2307,"close":2308},"2024-07-08",78.02,78.22,77.62,77.8,{"symbol":5,"time":2310,"open":2311,"high":2312,"low":2313,"close":2314},"2024-07-05",77.83,78.63,77.47,78.04,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":2320},"2024-07-03",77.61,78.38,77.56,77.72,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2325,"close":2326},"2024-07-02",77.28,77.84,77,77.55,{"symbol":5,"time":2328,"open":2329,"high":2330,"low":2331,"close":2325},"2024-07-01",78.03,78.47,76.96,{"symbol":5,"time":2333,"open":2305,"high":2334,"low":2335,"close":2336},"2024-06-28",78.2,77.18,77.57,{"symbol":5,"time":2338,"open":2334,"high":2339,"low":2340,"close":2314},"2024-06-27",78.33,77.51,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2346},"2024-06-26",77.77,78.45,77.45,78.21,{"symbol":5,"time":2348,"open":2349,"high":2278,"low":2350,"close":2305},"2024-06-25",79.24,77.81,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2356},"2024-06-24",78.46,79.58,78.37,79.34,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2353},"2024-06-21",78.98,79.43,78.3,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2366,"close":2367},"2024-06-20",78.14,79.07,77.66,78.87,{"symbol":5,"time":2369,"open":2307,"high":2305,"low":2370,"close":2371},"2024-06-18",77.25,77.94,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2376,"close":2377},"2024-06-17",78.07,78.6,77.44,77.68,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2382,"close":2383},"2024-06-14",78.49,78.97,78,78.65,{"symbol":5,"time":2385,"open":2386,"high":2387,"low":2350,"close":2388},"2024-06-13",78.56,78.91,78.69,{"symbol":5,"time":2390,"open":2391,"high":2391,"low":2311,"close":2297},"2024-06-12",79.4,{"symbol":5,"time":2393,"open":2297,"high":2394,"low":2395,"close":2396},"2024-06-11",79.05,78.05,78.5,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2317,"close":2381},"2024-06-10",77.86,79.01,{"symbol":5,"time":2402,"open":2403,"high":2290,"low":2404,"close":2371},"2024-06-07",78.23,77.89,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":2409,"close":2383},"2024-06-06",79.47,79.88,78.59,{"symbol":5,"time":2411,"open":2412,"high":2412,"low":2413,"close":2414},"2024-06-05",80.67,79.17,79.42,{"symbol":5,"time":2416,"open":2277,"high":2417,"low":2418,"close":2419},"2024-06-04",80.84,79.56,80.71,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2024-06-03",79.78,80.49,79.28,80.39,{"symbol":5,"time":2427,"open":2339,"high":2428,"low":2429,"close":2430},"2024-05-31",80.23,78.15,80.14,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2436},"2024-05-30",77.4,78.1,76.87,78.08,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":2442},"2024-05-29",77.05,77.38,76.64,77.2,{"symbol":5,"time":2444,"open":2319,"high":2339,"low":2323,"close":2445},"2024-05-28",77.54,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":2370,"close":2450},"2024-05-24",77.33,77.82,77.75,{"symbol":5,"time":2452,"open":2339,"high":2453,"low":2454,"close":2455},"2024-05-23",78.34,77.11,77.17,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2386,"close":2388},"2024-05-22",79.32,79.61,{"symbol":5,"time":2461,"open":2462,"high":2430,"low":2463,"close":2422},"2024-05-21",79.31,79.25,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2381,"close":2468},"2024-05-20",79.68,79.7,79.19,{"symbol":5,"time":2470,"open":2471,"high":2466,"low":2403,"close":2472},"2024-05-17",78.67,79.54,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2475,"close":2477},"2024-05-16",79.23,79.85,79.38,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2482,"close":2483},"2024-05-15",79.11,79.77,79.03,79.29,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2355,"close":2301},"2024-05-14",79,79.16,{"symbol":5,"time":2489,"open":2396,"high":2490,"low":2453,"close":2288},"2024-05-13",78.94,{"symbol":5,"time":2492,"open":2388,"high":2493,"low":2324,"close":2364},"2024-05-10",78.74,{"symbol":5,"time":2495,"open":2496,"high":2361,"low":2497,"close":2498},"2024-05-09",77.59,77.1,78.25,{"symbol":5,"time":2500,"open":2501,"high":2343,"low":2502,"close":2503},"2024-05-08",76.89,76.66,77.63,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2506,"close":2508},"2024-05-07",75.2,77.07,76.95,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2513,"close":2514},"2024-05-06",75.51,76.28,74.88,75.47,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2517},"2024-05-03",75.85,75.98,74.91,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2524,"close":2525},"2024-05-02",75.01,75.92,74.64,75.33,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2530,"close":2531},"2024-05-01",73.38,75.13,73.2,74.52,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2536,"close":2537},"2024-04-30",73.91,74.55,73.23,73.5,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":2540,"close":2542},"2024-04-29",73.67,74.48,74.39,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":2548},"2024-04-26",74.37,74.44,73.14,73.21,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":2545},"2024-04-25",73.87,74.85,73.22,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2558,"close":2534},"2024-04-24",72.75,74.22,72.11,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2563,"close":2564},"2024-04-23",72.97,73.77,72.55,73.25,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":2569,"close":2570},"2024-04-22",71.9,73.15,71.66,72.98,{"symbol":5,"time":2572,"open":2573,"high":2574,"low":2575,"close":2576},"2024-04-19",70.87,72.18,70.7,72.15,{"symbol":5,"time":2578,"open":2579,"high":2580,"low":2581,"close":2582},"2024-04-18",70,70.69,69.43,70.57,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":2588},"2024-04-17",68.09,69.98,68.02,69.8,{"symbol":5,"time":2590,"open":2591,"high":2591,"low":2592,"close":2593},"2024-04-16",68.24,67.53,67.77,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2598,"close":2599},"2024-04-15",68.99,69.48,67.95,68.39,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2605},"2024-04-12",69.84,69.93,68.32,68.73,{"symbol":5,"time":2607,"open":2608,"high":2608,"low":2609,"close":2610},"2024-04-11",70.11,68.96,69.58,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2615,"close":2616},"2024-04-10",69.37,69.91,68.97,69.77,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2621,"close":2622},"2024-04-09",70.36,70.6,69.86,70.59,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":2628},"2024-04-08",69.76,70.32,69.63,70.06,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":2614},"2024-04-05",69.55,70.16,69.16,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2638,"close":2639},"2024-04-04",70.98,71.37,69.66,70.05,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2644,"close":2636},"2024-04-03",71.44,71.71,70.8,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-04-02",71.24,72.08,71.09,71.34,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":2655,"close":2656},"2024-04-01",71.49,71.7,70.56,71.1,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2644,"close":2661},"2024-03-28",71.02,71.91,71.74,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2666,"close":2667},"2024-03-27",69.64,71.07,69.6,71.05,{"symbol":5,"time":2669,"open":2631,"high":2670,"low":2671,"close":2672},"2024-03-26",69.72,69.15,69.27,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2625},"2024-03-25",69.9,70.1,69.52,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":2588},"2024-03-22",70.29,70.52,69.79,{"symbol":5,"time":2684,"open":2685,"high":2644,"low":2686,"close":2675},"2024-03-21",70.44,69.87,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2691,"close":2692},"2024-03-20",70.12,70.66,69.89,70.23,{"symbol":5,"time":2694,"open":2627,"high":2695,"low":2696,"close":2697},"2024-03-19",70.33,69.02,70.21,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2596,"close":2702},"2024-03-18",69.18,69.62,69.42,{"symbol":5,"time":2704,"open":2609,"high":2616,"low":2705,"close":2706},"2024-03-15",68.7,69.09,{"symbol":5,"time":2708,"open":2709,"high":2603,"low":2710,"close":2711},"2024-03-14",69.65,68.8,69.38,{"symbol":5,"time":2713,"open":2602,"high":2714,"low":2588,"close":2715},"2024-03-13",70.43,69.94,{"symbol":5,"time":2717,"open":2718,"high":2676,"low":2719,"close":2720},"2024-03-12",69.44,69.03,69.35,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":2725,"close":2726},"2024-03-11",68.92,69.88,68.69,69.78,{"symbol":5,"time":2728,"open":2729,"high":2730,"low":2731,"close":2732},"2024-03-08",69.33,69.51,68.56,69.01,{"symbol":5,"time":2734,"open":2735,"high":2702,"low":2736,"close":2737},"2024-03-07",69.2,68.76,69.25,{"symbol":5,"time":2739,"open":2740,"high":2723,"low":2741,"close":2742},"2024-03-06",68.47,67.98,68.58,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2741},"2024-03-05",68.5,69.26,67.55,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2752,"close":2753},"2024-03-04",66.87,68.29,66.62,68.2,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2758,"close":2759},"2024-03-01",67.03,67.12,65.99,66.86,{"symbol":5,"time":2761,"open":2757,"high":2762,"low":2763,"close":2764},"2024-02-29",67.64,66.8,67.25,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2770},"2024-02-28",66.46,66.82,66.2,66.81,{"symbol":5,"time":2772,"open":2773,"high":2774,"low":2775,"close":2767},"2024-02-27",66.4,66.74,66.08,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2781},"2024-02-26",67.41,67.5,66.24,66.25,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2786,"close":2787},"2024-02-23",67.32,68.06,67.22,67.69,{"symbol":5,"time":2789,"open":2790,"high":2791,"low":2792,"close":2793},"2024-02-22",67.17,67.58,66.54,67.28,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2798,"close":2799},"2024-02-21",67.44,67.85,67.11,67.73,{"symbol":5,"time":2801,"open":2752,"high":2802,"low":2803,"close":2804},"2024-02-20",68.34,66.43,67.04,{"symbol":5,"time":2806,"open":2758,"high":2807,"low":2808,"close":2809},"2024-02-16",66.64,65.8,66.48,{"symbol":5,"time":2811,"open":2812,"high":2753,"low":2775,"close":2813},"2024-02-15",67.05,66.83,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2819},"2024-02-14",67.46,67.89,67.23,67.81,{"symbol":5,"time":2821,"open":2822,"high":2731,"low":2823,"close":2824},"2024-02-13",68,66.49,67.51,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2829,"close":2830},"2024-02-12",66.94,68.33,66.63,68.31,{"symbol":5,"time":2832,"open":2829,"high":2833,"low":2834,"close":2835},"2024-02-09",67.2,66.51,66.91,{"symbol":5,"time":2837,"open":2838,"high":2756,"low":2839,"close":2827},"2024-02-08",66.61,66.36,{"symbol":5,"time":2841,"open":2842,"high":2593,"low":2763,"close":2843},"2024-02-07",67.54,66.95,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2827,"close":2848},"2024-02-06",67.08,67.68,67.4,{"symbol":5,"time":2850,"open":2851,"high":2802,"low":2852,"close":2853},"2024-02-05",68.3,67.07,67.18,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2858,"close":2859},"2024-02-02",69.82,69.96,67.96,68.65,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2710,"close":2864},"2024-02-01",69.1,70.53,70.5,{"symbol":5,"time":2866,"open":2579,"high":2695,"low":2867,"close":2677},"2024-01-31",69.07,{"symbol":5,"time":2869,"open":2870,"high":2610,"low":2871,"close":2737},"2024-01-30",69.11,68.71,{"symbol":5,"time":2873,"open":2671,"high":2874,"low":2875,"close":2876},"2024-01-29",69.29,68.68,69.19,{"symbol":5,"time":2878,"open":2879,"high":2718,"low":2880,"close":2870},"2024-01-26",69.24,68.59,{"symbol":5,"time":2882,"open":2883,"high":2746,"low":2751,"close":2879},"2024-01-25",68.84,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2888,"close":2753},"2024-01-24",69.22,69.41,67.7,{"symbol":5,"time":2890,"open":2736,"high":2891,"low":2740,"close":2892},"2024-01-23",68.95,68.83,{"symbol":5,"time":2894,"open":2895,"high":2720,"low":2585,"close":2896},"2024-01-22",68.94,68.82,{"symbol":5,"time":2898,"open":2899,"high":2729,"low":2900,"close":2891},"2024-01-19",68.91,68.45,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2900,"close":2905},"2024-01-18",69.31,69.47,68.77,{"symbol":5,"time":2907,"open":2579,"high":2908,"low":2870,"close":2627},"2024-01-17",70.89,{"symbol":5,"time":2910,"open":2656,"high":2656,"low":2911,"close":2626},"2024-01-16",70.18,{"symbol":5,"time":2913,"open":2667,"high":2914,"low":2915,"close":2916},"2024-01-12",71.57,70.81,71.42,{"symbol":5,"time":2918,"open":2919,"high":2919,"low":2920,"close":2921},"2024-01-11",72,70.42,70.58,{"symbol":5,"time":2923,"open":2924,"high":2924,"low":2925,"close":2926},"2024-01-10",71.99,71.35,71.83,{"symbol":5,"time":2928,"open":2654,"high":2929,"low":2650,"close":2930},"2024-01-09",72.01,71.87,{"symbol":5,"time":2932,"open":2933,"high":2574,"low":2934,"close":2935},"2024-01-08",71.5,71.18,72.16,{"symbol":5,"time":2937,"open":2661,"high":2938,"low":2939,"close":2940},"2024-01-05",71.85,70.71,71.61,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2945,"close":2643},"2024-01-04",72.31,72.54,71.58,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2951},"2024-01-03",71,72.3,70.99,72.24,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2666,"close":2956},"2024-01-02",69.67,70.96,70.85,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2627,"close":2689},"2023-12-29",69.85,70.26,{"symbol":5,"time":2962,"open":2963,"high":2626,"low":2964,"close":2632},"2023-12-28",69.36,69.28,{"symbol":5,"time":2966,"open":2886,"high":2954,"low":2732,"close":2887},"2023-12-27",{"symbol":5,"time":2968,"open":2969,"high":2959,"low":2700,"close":2970},"2023-12-26",69.3,69.45,{"symbol":5,"time":2972,"open":2588,"high":2973,"low":2729,"close":2718},"2023-12-22",70.2,{"symbol":5,"time":2975,"open":2976,"high":2632,"low":2871,"close":2613},"2023-12-21",69.92,{"symbol":5,"time":2978,"open":2979,"high":2642,"low":2954,"close":2980},"2023-12-20",71.22,69.69,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2023-12-19",71.15,71.95,71.03,71.26,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2690,"close":2916},"2023-12-18",70.67,71.68,{"symbol":5,"time":2992,"open":2993,"high":2636,"low":2994,"close":2995},"2023-12-15",70.84,70.03,70.86,{"symbol":5,"time":2997,"open":2536,"high":2998,"low":2999,"close":2933},"2023-12-14",73.42,71.33,{"symbol":5,"time":3001,"open":2655,"high":3002,"low":2676,"close":3003},"2023-12-13",73.1,73.08,{"symbol":5,"time":3005,"open":2653,"high":2653,"low":3006,"close":3007},"2023-12-12",70.13,70.47,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":2993,"close":3012},"2023-12-11",71.23,71.56,71.36,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":2933},"2023-12-08",71.69,72.19,70.94,{"symbol":5,"time":3019,"open":3020,"high":2563,"low":3011,"close":3021},"2023-12-07",72.47,71.65,{"symbol":5,"time":3023,"open":2656,"high":2949,"low":2656,"close":3024},"2023-12-06",72.26,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":3029,"close":3030},"2023-12-05",71.38,71.46,70.79,70.93,{"symbol":5,"time":3032,"open":3033,"high":3034,"low":3035,"close":3036},"2023-12-04",71.25,71.79,71.16,71.28,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":3041,"close":3042},"2023-12-01",70.91,71.53,70.4,71.52,{"symbol":5,"time":3044,"open":3045,"high":3036,"low":3046,"close":2636},"2023-11-30",70.34,70.22,{"symbol":5,"time":3048,"open":2921,"high":3049,"low":2614,"close":2692},"2023-11-29",70.97,{"symbol":5,"time":3051,"open":3052,"high":2983,"low":2603,"close":3053},"2023-11-28",70.28,70.49,{"symbol":5,"time":3055,"open":2627,"high":3056,"low":2718,"close":2960},"2023-11-27",70.41,{"symbol":5,"time":3058,"open":3059,"high":2856,"low":2903,"close":3060},"2023-11-24",69.68,69.61,{"symbol":5,"time":3062,"open":2603,"high":2715,"low":3063,"close":3064},"2023-11-22",69.21,69.59,{"symbol":5,"time":3066,"open":2627,"high":2691,"low":2892,"close":2709},"2023-11-21",{"symbol":5,"time":3068,"open":2709,"high":2709,"low":3069,"close":2718},"2023-11-20",68.63,{"symbol":5,"time":3071,"open":3072,"high":2639,"low":2874,"close":2616},"2023-11-17",69.99,{"symbol":5,"time":3074,"open":3075,"high":3076,"low":2746,"close":3077},"2023-11-16",69.39,70.35,70.27,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":2875,"close":2905},"2023-11-15",69.08,69.81,{"symbol":5,"time":3083,"open":2591,"high":2874,"low":3084,"close":3063},"2023-11-14",68.13,{"symbol":5,"time":3086,"open":2598,"high":2753,"low":3087,"close":3088},"2023-11-13",67.19,67.34,{"symbol":5,"time":3090,"open":2599,"high":3091,"low":2888,"close":3092},"2023-11-10",68.44,68.1,{"symbol":5,"time":3094,"open":3095,"high":2876,"low":2598,"close":3096},"2023-11-09",68.81,68.04,{"symbol":5,"time":3098,"open":2900,"high":3099,"low":3100,"close":3101},"2023-11-08",68.67,67.52,68.6,{"symbol":5,"time":3103,"open":2963,"high":2597,"low":3104,"close":3105},"2023-11-07",68.55,68.72,{"symbol":5,"time":3107,"open":3056,"high":3108,"low":2886,"close":3109},"2023-11-06",70.72,69.23,{"symbol":5,"time":3111,"open":2655,"high":2999,"low":3112,"close":3113},"2023-11-03",70.37,70.39,{"symbol":5,"time":3115,"open":3116,"high":2655,"low":3116,"close":2689},"2023-11-02",67.38,{"symbol":5,"time":3118,"open":2762,"high":3095,"low":3119,"close":3120},"2023-11-01",67.13,68.43,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":3125,"close":3126},"2023-10-31",67.01,67.6,66.7,67.3,{"symbol":5,"time":3128,"open":2759,"high":2784,"low":2838,"close":3129},"2023-10-30",66.79,{"symbol":5,"time":3131,"open":2763,"high":3132,"low":3133,"close":3134},"2023-10-27",67.59,66.12,66.53,{"symbol":5,"time":3136,"open":2829,"high":2762,"low":2792,"close":3137},"2023-10-26",67.16,{"symbol":5,"time":3139,"open":3133,"high":2774,"low":3140,"close":2838},"2023-10-25",65.82,{"symbol":5,"time":3142,"open":3143,"high":2807,"low":3144,"close":3145},"2023-10-24",66.06,65.89,66.45,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":3150,"close":3151},"2023-10-23",65.08,66.23,64.53,65.43,{"symbol":5,"time":3153,"open":3154,"high":2798,"low":3155,"close":3156},"2023-10-20",66.19,65.7,65.73,{"symbol":5,"time":3158,"open":3159,"high":3088,"low":2780,"close":3160},"2023-10-19",66.6,66.44,{"symbol":5,"time":3162,"open":3163,"high":3100,"low":3164,"close":3159},"2023-10-18",67.1,66.41,{"symbol":5,"time":3166,"open":2798,"high":2747,"low":3167,"close":2798},"2023-10-17",66.55,{"symbol":5,"time":3169,"open":2852,"high":3170,"low":3171,"close":2779},"2023-10-16",67.72,66.58,{"symbol":5,"time":3173,"open":3174,"high":2759,"low":3175,"close":3167},"2023-10-13",66.35,66,{"symbol":5,"time":3177,"open":3178,"high":3179,"low":3180,"close":3155},"2023-10-12",66.92,67.15,65.25,{"symbol":5,"time":3182,"open":2763,"high":2793,"low":3183,"close":3163},"2023-10-11",66.28,{"symbol":5,"time":3185,"open":3175,"high":3186,"low":3187,"close":3160},"2023-10-10",66.56,65.68,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":3193},"2023-10-09",65,65.93,64.88,65.91,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3198,"close":3199},"2023-10-06",63.49,65.14,62.26,64.97,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":3204,"close":3205},"2023-10-05",64.43,65.07,63.72,64.59,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3211},"2023-10-04",64.3,64.73,63.36,64.62,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2023-10-03",62.3,64.38,61.56,64.03,{"symbol":5,"time":3219,"open":3208,"high":3220,"low":3221,"close":3222},"2023-10-02",64.48,61.92,62.71,{"symbol":5,"time":3224,"open":3140,"high":3225,"low":3226,"close":3227},"2023-09-29",65.9,64.36,64.72,{"symbol":5,"time":3229,"open":3134,"high":3230,"low":3231,"close":3203},"2023-09-28",66.71,64.93,{"symbol":5,"time":3233,"open":3234,"high":2796,"low":3235,"close":3236},"2023-09-27",67,66.03,66.14,{"symbol":5,"time":3238,"open":3095,"high":2870,"low":2763,"close":2798},"2023-09-26",{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3099,"close":2874},"2023-09-25",69.06,69.4,{"symbol":5,"time":3244,"open":2666,"high":3072,"low":3245,"close":2613},"2023-09-22",69.12,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":2686,"close":2675},"2023-09-21",71.17,71.2,[3251,3257,3262,3267,3272,3277,3282,3287,3292,3297,3302,3307,3312,3317,3321,3326,3331,3336,3341,3346,3351,3354,3359,3363,3368,3373,3378,3383,3388,3393,3398,3403,3408,3413,3418,3423,3428,3433,3438,3443,3448,3453,3458,3463,3468,3473,3478,3483,3488,3493,3498,3503,3508,3513,3517,3522,3526,3531,3536,3540,3544,3549,3554,3559,3564,3569,3574,3579,3584,3589,3594,3599,3603,3608,3613,3617,3622,3627,3631,3636,3641,3646,3651,3656,3661,3666,3670,3675,3680,3685,3689,3693,3698,3703,3707,3712,3717,3722,3727,3732,3737,3742,3747,3752,3757,3762,3767,3771,3776,3781,3786,3791,3796,3801,3806,3811,3816,3821,3826,3831,3836,3841,3846,3851,3856,3861,3866,3871,3876,3881,3886,3891,3896,3901,3906,3911,3916,3921,3926,3931,3936,3941,3946,3951,3956,3961,3966,3971,3976,3981,3986,3990,3995,4000,4005,4010,4015,4020,4025,4029,4034,4038,4043,4048,4053,4058,4063,4068,4072,4075,4080,4085,4089,4093,4096,4100,4104,4109,4112,4117,4122,4127,4132,4136,4141,4146,4150,4154,4158,4163,4168,4173,4177,4182,4186,4191,4196,4201,4206,4211,4215,4220,4225,4230,4235,4240,4245,4250,4255,4259,4263,4268,4271,4276,4281,4286,4291,4295,4297,4301,4306,4311,4315,4320,4324,4329,4334,4339,4342,4347,4352,4357,4362,4365,4370,4375,4380,4384,4389,4393,4398,4402,4407,4412,4417,4422,4427,4432,4437,4441,4445,4449,4454,4459,4464,4469,4474,4479,4484,4489,4494,4498,4503,4508,4513,4518,4522],{"symbol":3252,"time":17,"open":3253,"high":3254,"low":3255,"close":3256},"SPY",761.31,762,757.97,761.69,{"symbol":3252,"time":23,"open":3258,"high":3259,"low":3260,"close":3261},763.15,763.57,759.96,762.6,{"symbol":3252,"time":29,"open":3263,"high":3264,"low":3265,"close":3266},759.5,761.67,749.6,754.05,{"symbol":3252,"time":35,"open":3268,"high":3269,"low":3270,"close":3271},760.12,760.35,756.15,757.39,{"symbol":3252,"time":41,"open":3273,"high":3274,"low":3275,"close":3276},759,763.52,757.93,760.88,{"symbol":3252,"time":47,"open":3278,"high":3279,"low":3280,"close":3281},764.72,766.38,763.6,764.29,{"symbol":3252,"time":52,"open":3283,"high":3284,"low":3285,"close":3286},758.03,760.11,756.64,757.83,{"symbol":3252,"time":58,"open":3288,"high":3289,"low":3290,"close":3291},764.08,764.47,760.94,762.4,{"symbol":3252,"time":63,"open":3293,"high":3294,"low":3295,"close":3296},769.07,769.7,765.14,765.96,{"symbol":3252,"time":69,"open":3298,"high":3299,"low":3300,"close":3301},772.01,772.87,769,770.19,{"symbol":3252,"time":75,"open":3303,"high":3304,"low":3305,"close":3306},767.9,774.03,767.45,773.17,{"symbol":3252,"time":81,"open":3308,"high":3309,"low":3310,"close":3311},762.45,766.43,761.73,765.16,{"symbol":3252,"time":87,"open":3313,"high":3314,"low":3315,"close":3316},762.01,764.67,759.48,761.78,{"symbol":3252,"time":92,"open":3318,"high":3319,"low":3278,"close":3320},767.33,768,767.05,{"symbol":3252,"time":98,"open":3322,"high":3323,"low":3324,"close":3325},771.76,775.3,768.31,769.35,{"symbol":3252,"time":104,"open":3327,"high":3328,"low":3329,"close":3330},768.5,772.36,767.16,771.1,{"symbol":3252,"time":109,"open":3332,"high":3333,"low":3334,"close":3335},764.73,767.35,763.93,766.08,{"symbol":3252,"time":115,"open":3337,"high":3338,"low":3339,"close":3340},766.16,766.78,763.05,765.91,{"symbol":3252,"time":121,"open":3342,"high":3343,"low":3344,"close":3345},764.78,765.22,762.08,763.47,{"symbol":3252,"time":126,"open":3347,"high":3348,"low":3349,"close":3350},766.05,767.85,764.17,765.72,{"symbol":3252,"time":131,"open":3296,"high":3352,"low":3353,"close":3261},768.15,762.04,{"symbol":3252,"time":137,"open":3355,"high":3356,"low":3357,"close":3358},770.36,772.47,768.1,769.06,{"symbol":3252,"time":143,"open":3360,"high":3361,"low":3362,"close":3305},768.7,769.5,766.92,{"symbol":3252,"time":149,"open":3364,"high":3365,"low":3366,"close":3367},776.18,776.78,772.51,772.67,{"symbol":3252,"time":155,"open":3369,"high":3370,"low":3371,"close":3372},778.54,778.8,775.43,776.34,{"symbol":3252,"time":161,"open":3374,"high":3375,"low":3376,"close":3377},774.87,779.37,774.11,777.88,{"symbol":3252,"time":167,"open":3379,"high":3380,"low":3381,"close":3382},774.71,774.9,771.28,772.49,{"symbol":3252,"time":172,"open":3384,"high":3385,"low":3386,"close":3387},774.53,774.61,769.2,770.56,{"symbol":3252,"time":178,"open":3389,"high":3390,"low":3391,"close":3392},772.6,775.05,771.62,773.03,{"symbol":3252,"time":183,"open":3394,"high":3395,"low":3396,"close":3397},771.02,773.92,769.61,773.26,{"symbol":3252,"time":188,"open":3399,"high":3400,"low":3401,"close":3402},770.21,771.82,767.46,768.56,{"symbol":3252,"time":194,"open":3404,"high":3405,"low":3406,"close":3407},775.85,776.85,769.51,769.79,{"symbol":3252,"time":200,"open":3409,"high":3410,"low":3411,"close":3412},760.63,773.41,760.52,771.33,{"symbol":3252,"time":205,"open":3414,"high":3415,"low":3416,"close":3417},749.44,758.58,748.8,757.67,{"symbol":3252,"time":211,"open":3419,"high":3420,"low":3421,"close":3422},744.68,748.9,737.68,747.03,{"symbol":3252,"time":217,"open":3424,"high":3425,"low":3426,"close":3427},736.05,742.45,734.59,741.69,{"symbol":3252,"time":223,"open":3429,"high":3430,"low":3431,"close":3432},739.97,742.68,729.1,729.46,{"symbol":3252,"time":229,"open":3434,"high":3435,"low":3436,"close":3437},739.19,742.79,735.98,740.86,{"symbol":3252,"time":233,"open":3439,"high":3440,"low":3441,"close":3442},744.91,745.53,735.87,739.09,{"symbol":3252,"time":239,"open":3444,"high":3445,"low":3446,"close":3447},738.51,743.72,737.29,738.93,{"symbol":3252,"time":245,"open":3449,"high":3450,"low":3451,"close":3452},739.37,742.56,735.21,738.18,{"symbol":3252,"time":251,"open":3454,"high":3455,"low":3456,"close":3457},746.62,750.02,746.37,747.41,{"symbol":3252,"time":257,"open":3459,"high":3460,"low":3461,"close":3462},746.29,749.04,744.18,748.28,{"symbol":3252,"time":262,"open":3464,"high":3465,"low":3466,"close":3467},747.06,748.73,741.51,742.09,{"symbol":3252,"time":268,"open":3469,"high":3470,"low":3471,"close":3472},742.08,747.29,740.8,743.29,{"symbol":3252,"time":274,"open":3474,"high":3475,"low":3476,"close":3477},752.76,754.57,747.88,750.72,{"symbol":3252,"time":279,"open":3479,"high":3480,"low":3481,"close":3482},754.24,755.58,750.2,754.81,{"symbol":3252,"time":284,"open":3484,"high":3485,"low":3486,"close":3487},750.91,753.34,748.66,751.83,{"symbol":3252,"time":288,"open":3489,"high":3490,"low":3491,"close":3492},752.47,753.91,748,749.17,{"symbol":3252,"time":293,"open":3494,"high":3495,"low":3496,"close":3497},752.05,755.42,748.1,754.95,{"symbol":3252,"time":299,"open":3499,"high":3500,"low":3501,"close":3502},747.35,751.97,745.59,751.71,{"symbol":3252,"time":305,"open":3504,"high":3505,"low":3506,"close":3507},743.16,746.15,739.51,745.4,{"symbol":3252,"time":310,"open":3509,"high":3510,"low":3511,"close":3512},750.22,750.96,745.21,747.71,{"symbol":3252,"time":315,"open":3514,"high":3515,"low":3457,"close":3516},748.74,752.41,751.28,{"symbol":3252,"time":320,"open":3518,"high":3519,"low":3520,"close":3521},747.4,751.31,740.03,744.78,{"symbol":3252,"time":324,"open":3523,"high":3414,"low":3524,"close":3525},745,742.38,745.76,{"symbol":3252,"time":329,"open":3527,"high":3528,"low":3529,"close":3530},741.29,748.02,740.89,746.77,{"symbol":3252,"time":335,"open":3532,"high":3533,"low":3534,"close":3535},736.53,741.56,732.09,741,{"symbol":3252,"time":339,"open":3537,"high":3532,"low":3538,"close":3539},728.95,716.58,728.99,{"symbol":3252,"time":345,"open":3541,"high":3449,"low":3542,"close":3543},738.91,729.6,734.3,{"symbol":3252,"time":351,"open":3545,"high":3546,"low":3547,"close":3548},735.17,739.95,730.84,733.24,{"symbol":3252,"time":356,"open":3550,"high":3551,"low":3552,"close":3553},733.81,739.63,732.3,733.58,{"symbol":3252,"time":361,"open":3555,"high":3556,"low":3557,"close":3558},747.7,750.18,743.13,744.39,{"symbol":3252,"time":367,"open":3560,"high":3561,"low":3562,"close":3563},747.76,748.23,743.86,746.74,{"symbol":3252,"time":372,"open":3565,"high":3566,"low":3567,"close":3568},751.29,752.15,739.22,740.96,{"symbol":3252,"time":378,"open":3570,"high":3571,"low":3572,"close":3573},754.55,755.44,749.88,750.33,{"symbol":3252,"time":384,"open":3575,"high":3576,"low":3577,"close":3578},751.85,756.68,751.76,754.83,{"symbol":3252,"time":390,"open":3580,"high":3581,"low":3582,"close":3583},740.71,744.44,735.03,741.75,{"symbol":3252,"time":394,"open":3585,"high":3586,"low":3587,"close":3588},728.76,740,724.41,737.76,{"symbol":3252,"time":399,"open":3590,"high":3591,"low":3592,"close":3593},733.39,738.38,725.33,725.43,{"symbol":3252,"time":404,"open":3595,"high":3596,"low":3597,"close":3598},743.63,746.9,722.59,737.05,{"symbol":3252,"time":410,"open":3600,"high":3601,"low":3602,"close":3567},743.36,745.34,738.19,{"symbol":3252,"time":415,"open":3604,"high":3605,"low":3606,"close":3607},752.31,752.82,735.53,737.55,{"symbol":3252,"time":421,"open":3609,"high":3610,"low":3611,"close":3612},752.1,758.31,751.47,757.09,{"symbol":3252,"time":427,"open":3614,"high":3615,"low":3616,"close":3479},758.15,758.8,753.57,{"symbol":3252,"time":433,"open":3618,"high":3619,"low":3620,"close":3621},757.03,760.4,756.75,759.57,{"symbol":3252,"time":438,"open":3623,"high":3624,"low":3625,"close":3626},755.36,760.28,754.69,758.54,{"symbol":3252,"time":444,"open":3628,"high":3629,"low":3625,"close":3630},755.9,758.08,756.48,{"symbol":3252,"time":448,"open":3632,"high":3633,"low":3634,"close":3635},750.25,755.15,749.23,754.6,{"symbol":3252,"time":453,"open":3637,"high":3638,"low":3639,"close":3640},750.88,751.38,748.22,750.46,{"symbol":3252,"time":458,"open":3642,"high":3643,"low":3644,"close":3645},750.01,752.13,748.37,750.59,{"symbol":3252,"time":462,"open":3647,"high":3648,"low":3649,"close":3650},746.24,748.94,744.48,745.64,{"symbol":3252,"time":466,"open":3652,"high":3653,"low":3654,"close":3655},738.64,744.87,737.03,742.72,{"symbol":3252,"time":472,"open":3657,"high":3658,"low":3659,"close":3660},735.71,741.87,733.89,741.25,{"symbol":3252,"time":478,"open":3662,"high":3663,"low":3664,"close":3665},734.78,737.65,731.53,733.73,{"symbol":3252,"time":483,"open":3667,"high":3668,"low":3590,"close":3669},739.83,741.42,738.65,{"symbol":3252,"time":488,"open":3671,"high":3672,"low":3673,"close":3674},741.79,743.46,737.96,739.17,{"symbol":3252,"time":493,"open":3676,"high":3677,"low":3678,"close":3679},743.65,749.53,743.56,748.17,{"symbol":3252,"time":499,"open":3681,"high":3682,"low":3683,"close":3684},738.47,743.91,735.47,742.31,{"symbol":3252,"time":504,"open":3686,"high":3687,"low":3688,"close":3452},736.89,738.84,731.83,{"symbol":3252,"time":508,"open":3690,"high":3691,"low":3690,"close":3692},736.45,740.79,739.3,{"symbol":3252,"time":511,"open":3694,"high":3695,"low":3696,"close":3697},734.93,738.08,734.57,737.62,{"symbol":3252,"time":516,"open":3699,"high":3700,"low":3701,"close":3702},735.05,736.13,729.75,731.58,{"symbol":3252,"time":520,"open":3704,"high":3426,"low":3705,"close":3706},728.16,727.82,733.83,{"symbol":3252,"time":524,"open":3708,"high":3709,"low":3710,"close":3711},721.77,725.04,721.49,723.77,{"symbol":3252,"time":528,"open":3713,"high":3714,"low":3715,"close":3716},720.07,722.12,714.99,718.01,{"symbol":3252,"time":531,"open":3718,"high":3719,"low":3720,"close":3721},721.25,724.87,720.47,720.65,{"symbol":3252,"time":536,"open":3723,"high":3724,"low":3725,"close":3726},714.63,719.79,710.45,718.66,{"symbol":3252,"time":539,"open":3728,"high":3729,"low":3730,"close":3731},711,712.2,708.37,711.58,{"symbol":3252,"time":542,"open":3733,"high":3734,"low":3735,"close":3736},711.82,712.88,709.25,711.69,{"symbol":3252,"time":545,"open":3738,"high":3739,"low":3740,"close":3741},713.17,715.63,712.3,715.17,{"symbol":3252,"time":549,"open":3743,"high":3744,"low":3745,"close":3746},710.75,714.47,709.01,713.94,{"symbol":3252,"time":554,"open":3748,"high":3749,"low":3750,"close":3751},709.5,712.36,702.28,708.45,{"symbol":3252,"time":557,"open":3753,"high":3754,"low":3755,"close":3756},709.15,711.45,708.22,711.21,{"symbol":3252,"time":561,"open":3758,"high":3759,"low":3760,"close":3761},710.28,711.28,702.64,704.08,{"symbol":3252,"time":563,"open":3763,"high":3764,"low":3765,"close":3766},708.78,709.91,706.14,708.72,{"symbol":3252,"time":566,"open":3765,"high":3768,"low":3769,"close":3770},712.39,705.76,710.14,{"symbol":3252,"time":570,"open":3772,"high":3773,"low":3774,"close":3775},701.06,702.78,698.53,701.66,{"symbol":3252,"time":572,"open":3777,"high":3778,"low":3779,"close":3780},695.26,700.28,694.2,699.94,{"symbol":3252,"time":577,"open":3782,"high":3783,"low":3784,"close":3785},687.69,694.58,687.66,694.46,{"symbol":3252,"time":581,"open":3787,"high":3788,"low":3789,"close":3790},677.41,686.3,676.58,686.1,{"symbol":3252,"time":584,"open":3792,"high":3793,"low":3794,"close":3795},681.32,682.03,678.45,679.46,{"symbol":3252,"time":590,"open":3797,"high":3798,"low":3799,"close":3800},674.84,681.16,673.77,679.91,{"symbol":3252,"time":595,"open":3802,"high":3803,"low":3804,"close":3805},676.39,677.08,671.46,676.01,{"symbol":3252,"time":601,"open":3807,"high":3808,"low":3809,"close":3810},656.65,659.61,651.06,659.22,{"symbol":3252,"time":605,"open":3812,"high":3813,"low":3814,"close":3815},655.86,659.72,655.52,658.93,{"symbol":3252,"time":611,"open":3817,"high":3818,"low":3819,"close":3820},646.42,658.2,645.11,655.83,{"symbol":3252,"time":617,"open":3822,"high":3823,"low":3824,"close":3825},653.9,658.52,653,655.24,{"symbol":3252,"time":622,"open":3827,"high":3828,"low":3829,"close":3830},638.94,651.54,637.98,650.34,{"symbol":3252,"time":627,"open":3832,"high":3833,"low":3834,"close":3835},640.11,640.37,629.28,631.97,{"symbol":3252,"time":629,"open":3837,"high":3838,"low":3839,"close":3840},642.5,642.66,633.11,634.09,{"symbol":3252,"time":634,"open":3842,"high":3843,"low":3844,"close":3845},652.06,654.85,644.82,645.09,{"symbol":3252,"time":639,"open":3847,"high":3848,"low":3849,"close":3850},658.67,660.89,654.24,656.82,{"symbol":3252,"time":643,"open":3852,"high":3853,"low":3854,"close":3855},651.32,657.03,649.88,653.18,{"symbol":3252,"time":647,"open":3857,"high":3858,"low":3859,"close":3860},658.07,662.62,653.94,655.38,{"symbol":3252,"time":651,"open":3862,"high":3863,"low":3864,"close":3865},656.51,656.69,644.72,648.57,{"symbol":3252,"time":655,"open":3867,"high":3868,"low":3869,"close":3870},656.97,662.98,655.17,659.8,{"symbol":3252,"time":661,"open":3872,"high":3873,"low":3874,"close":3875},668.36,669.72,661.19,661.43,{"symbol":3252,"time":666,"open":3877,"high":3878,"low":3879,"close":3880},672.39,674.44,669.7,670.79,{"symbol":3252,"time":672,"open":3882,"high":3883,"low":3884,"close":3885},668.38,672.07,667.12,669.03,{"symbol":3252,"time":678,"open":3887,"high":3888,"low":3889,"close":3890},669.27,672.34,661.36,662.29,{"symbol":3252,"time":684,"open":3892,"high":3893,"low":3894,"close":3895},671.16,671.65,665.87,666.06,{"symbol":3252,"time":688,"open":3897,"high":3898,"low":3899,"close":3900},677.58,680.08,673.34,676.33,{"symbol":3252,"time":693,"open":3902,"high":3903,"low":3904,"close":3905},677.72,683.36,674.76,677.18,{"symbol":3252,"time":697,"open":3907,"high":3908,"low":3909,"close":3910},666.39,679.92,662.39,678.27,{"symbol":3252,"time":700,"open":3912,"high":3913,"low":3914,"close":3915},673.41,676.11,669.76,672.38,{"symbol":3252,"time":706,"open":3917,"high":3918,"low":3919,"close":3920},682.08,685.53,675.61,681.31,{"symbol":3252,"time":709,"open":3922,"high":3923,"low":3924,"close":3925},681.63,687.09,679.62,685.13,{"symbol":3252,"time":714,"open":3927,"high":3928,"low":3929,"close":3930},675.06,682.61,669.66,680.33,{"symbol":3252,"time":718,"open":3932,"high":3933,"low":3934,"close":3935},678.7,688.62,678.02,686.38,{"symbol":3252,"time":723,"open":3937,"high":3938,"low":3939,"close":3940},683.09,686.86,681.64,685.99,{"symbol":3252,"time":727,"open":3942,"high":3943,"low":3944,"close":3945},693.28,693.3,684.35,689.3,{"symbol":3252,"time":732,"open":3947,"high":3948,"low":3949,"close":3950},690.18,693.68,690.1,693.15,{"symbol":3252,"time":735,"open":3952,"high":3953,"low":3954,"close":3955},681.9,688.35,680,687.35,{"symbol":3252,"time":739,"open":3957,"high":3958,"low":3959,"close":3960},687.83,690,680.37,682.39,{"symbol":3252,"time":742,"open":3962,"high":3963,"low":3964,"close":3965},682.32,690.06,681.73,689.43,{"symbol":3252,"time":746,"open":3967,"high":3968,"low":3969,"close":3970},683.84,686.18,681.55,684.48,{"symbol":3252,"time":751,"open":3972,"high":3973,"low":3974,"close":3975},684.02,689.15,682.83,686.29,{"symbol":3252,"time":756,"open":3977,"high":3978,"low":3979,"close":3980},680.14,684.94,675.78,682.85,{"symbol":3252,"time":760,"open":3982,"high":3983,"low":3984,"close":3985},681.69,686.28,677.52,681.75,{"symbol":3252,"time":764,"open":3987,"high":3988,"low":3959,"close":3989},694.24,695.35,681.27,{"symbol":3252,"time":768,"open":3991,"high":3992,"low":3993,"close":3994},696.39,697.14,689.18,691.96,{"symbol":3252,"time":774,"open":3996,"high":3997,"low":3998,"close":3999},694.95,696.54,691.66,692.12,{"symbol":3252,"time":780,"open":4001,"high":4002,"low":4003,"close":4004},689.42,695.87,688.34,693.95,{"symbol":3252,"time":785,"open":4006,"high":4007,"low":4008,"close":4009},681.46,692.31,680.85,690.62,{"symbol":3252,"time":791,"open":4011,"high":4012,"low":4013,"close":4014},680.94,683.69,675.79,677.62,{"symbol":3252,"time":797,"open":4016,"high":4017,"low":4018,"close":4019},690.35,691.45,681.76,686.19,{"symbol":3252,"time":802,"open":4021,"high":4022,"low":4023,"close":4024},696.21,696.96,684.03,689.53,{"symbol":3252,"time":807,"open":4026,"high":4027,"low":4001,"close":4028},689.58,696.93,695.41,{"symbol":3252,"time":811,"open":4030,"high":4031,"low":4032,"close":4033},691.79,694.21,687.12,691.97,{"symbol":3252,"time":816,"open":3991,"high":4035,"low":4036,"close":4037},697.06,684.83,694.04,{"symbol":3252,"time":821,"open":4039,"high":4040,"low":4041,"close":4042},697.05,697.84,693.94,695.42,{"symbol":3252,"time":827,"open":4044,"high":4045,"low":4046,"close":4047},694.18,696.53,693.57,695.49,{"symbol":3252,"time":832,"open":4049,"high":4050,"low":4051,"close":4052},690.49,694.13,689.92,692.73,{"symbol":3252,"time":836,"open":4054,"high":4055,"low":4056,"close":4057},688.15,690.96,687.16,689.23,{"symbol":3252,"time":842,"open":4059,"high":4060,"low":4061,"close":4062},689.85,691.13,686.92,688.98,{"symbol":3252,"time":848,"open":4064,"high":4065,"low":4066,"close":4067},679.65,688.74,678.13,685.4,{"symbol":3252,"time":854,"open":4069,"high":4070,"low":4071,"close":3897},681.49,684.77,676.57,{"symbol":3252,"time":859,"open":4073,"high":4074,"low":3949,"close":3998},693.66,694.25,{"symbol":3252,"time":864,"open":4076,"high":4077,"low":4078,"close":4079},694.57,695.45,691.25,692.24,{"symbol":3252,"time":869,"open":4081,"high":4082,"low":4083,"close":4084},691,691.72,686.04,690.36,{"symbol":3252,"time":873,"open":4047,"high":4086,"low":4087,"close":4088},696.09,691.35,693.77,{"symbol":3252,"time":879,"open":4090,"high":4086,"low":4091,"close":4092},690.68,690.63,695.16,{"symbol":3252,"time":885,"open":4091,"high":4094,"low":3993,"close":4095},695.31,694.07,{"symbol":3252,"time":890,"open":4097,"high":4009,"low":4098,"close":4099},688.82,687.49,689.51,{"symbol":3252,"time":894,"open":4101,"high":4102,"low":4103,"close":4026},692.19,693.96,689.32,{"symbol":3252,"time":899,"open":4105,"high":4106,"low":4107,"close":4108},687.93,692.32,687.78,691.81,{"symbol":3252,"time":904,"open":4110,"high":3965,"low":3935,"close":4111},686.54,687.72,{"symbol":3252,"time":908,"open":4113,"high":4114,"low":4115,"close":4116},685.71,686.87,679.82,683.17,{"symbol":3252,"time":913,"open":4118,"high":4119,"low":4120,"close":4121},687.14,687.36,681.71,681.92,{"symbol":3252,"time":917,"open":4123,"high":4124,"low":4125,"close":4126},687.45,688.56,686.58,687.01,{"symbol":3252,"time":921,"open":4128,"high":4129,"low":4130,"close":4131},687.54,689.2,686.07,687.85,{"symbol":3252,"time":925,"open":4133,"high":3998,"low":4134,"close":4135},690.64,689.27,690.31,{"symbol":3252,"time":929,"open":4137,"high":4138,"low":4139,"close":4140},687.95,690.83,687.8,690.38,{"symbol":3252,"time":933,"open":4142,"high":4143,"low":4144,"close":4145},683.92,688.2,683.87,687.96,{"symbol":3252,"time":938,"open":4147,"high":4148,"low":4149,"close":4036},683.94,685.36,680.59,{"symbol":3252,"time":944,"open":4151,"high":4152,"low":4153,"close":4149},676.59,681.09,676.47,{"symbol":3252,"time":947,"open":4155,"high":4156,"low":4157,"close":4153},677.6,680.74,674.9,{"symbol":3252,"time":952,"open":4159,"high":4160,"low":4161,"close":4162},679.89,680.44,671.2,671.4,{"symbol":3252,"time":956,"open":4164,"high":4165,"low":4166,"close":4167},679.23,681.08,674.98,678.87,{"symbol":3252,"time":961,"open":4169,"high":4170,"low":4171,"close":4172},685.74,685.76,679.25,680.73,{"symbol":3252,"time":967,"open":4174,"high":4175,"low":4176,"close":4018},688.17,688.88,679.17,{"symbol":3252,"time":973,"open":4178,"high":4179,"low":4180,"close":4181},685.14,689.25,682.17,689.17,{"symbol":3252,"time":978,"open":4183,"high":4184,"low":3920,"close":4185},682.56,688.97,687.57,{"symbol":3252,"time":984,"open":4187,"high":4188,"low":4189,"close":4190},683.15,685.39,682.59,683.04,{"symbol":3252,"time":989,"open":4192,"high":4193,"low":4194,"close":4195},686.59,686.64,681.57,683.63,{"symbol":3252,"time":994,"open":4197,"high":4198,"low":4199,"close":4200},685.47,688.39,684.58,685.69,{"symbol":3252,"time":998,"open":4202,"high":4203,"low":4204,"close":4205},685.3,685.37,681.34,684.39,{"symbol":3252,"time":1004,"open":4207,"high":4208,"low":4209,"close":4210},680.57,684.91,679.69,683.89,{"symbol":3252,"time":1009,"open":4121,"high":4212,"low":4213,"close":4214},683.82,679.33,681.53,{"symbol":3252,"time":1012,"open":4216,"high":4217,"low":4218,"close":4219},678.81,682.99,678.74,680.27,{"symbol":3252,"time":1017,"open":4221,"high":4222,"low":4223,"close":4224},680.86,683.67,680.5,683.39,{"symbol":3252,"time":1022,"open":4226,"high":4227,"low":4228,"close":4229},677.63,681.7,676.72,679.68,{"symbol":3252,"time":1027,"open":4231,"high":4232,"low":4233,"close":4234},668.63,676.21,664.48,675.02,{"symbol":3252,"time":1030,"open":4236,"high":4237,"low":4238,"close":4239},662.69,670.06,661.59,668.73,{"symbol":3252,"time":1035,"open":4241,"high":4242,"low":4243,"close":4244},655.05,664.55,650.85,659.03,{"symbol":3252,"time":1038,"open":4246,"high":4247,"low":4248,"close":4249},672.91,675.56,651.89,652.53,{"symbol":3252,"time":1041,"open":4251,"high":4252,"low":4253,"close":4254},660.78,667.34,658.75,662.63,{"symbol":3252,"time":1045,"open":4256,"high":4257,"low":3812,"close":4258},662.1,665.12,660.08,{"symbol":3252,"time":1049,"open":3879,"high":4260,"low":4261,"close":4262},673.71,662.17,665.67,{"symbol":3252,"time":1053,"open":4264,"high":4265,"low":4266,"close":4267},665.38,675.66,663.27,671.93,{"symbol":3252,"time":1057,"open":4223,"high":4221,"low":4269,"close":4270},670.52,672.04,{"symbol":3252,"time":1061,"open":4272,"high":4273,"low":4274,"close":4275},684.79,684.96,680.95,683.38,{"symbol":3252,"time":1066,"open":4277,"high":4278,"low":4279,"close":4280},679.95,683.57,678.73,683,{"symbol":3252,"time":1072,"open":4282,"high":4283,"low":4284,"close":4285},677.24,682.18,675.03,681.44,{"symbol":3252,"time":1076,"open":4287,"high":4288,"low":4289,"close":4290},667.91,671.08,661.21,670.97,{"symbol":3252,"time":1080,"open":4153,"high":4292,"low":4293,"close":4294},677.38,668.72,670.31,{"symbol":3252,"time":1083,"open":4166,"high":4221,"low":4296,"close":3897},674.17,{"symbol":3252,"time":1087,"open":3913,"high":4298,"low":4299,"close":4300},679.96,674.58,675.24,{"symbol":3252,"time":1091,"open":4302,"high":4303,"low":4304,"close":4305},685.67,685.8,679.94,683.34,{"symbol":3252,"time":1095,"open":4307,"high":4308,"low":4309,"close":4310},685.04,685.08,679.24,682.06,{"symbol":3252,"time":1100,"open":4312,"high":4313,"low":4314,"close":4314},683.9,685.94,679.83,{"symbol":3252,"time":1104,"open":4316,"high":4317,"low":4318,"close":4319},688.72,689.7,682.87,687.39,{"symbol":3252,"time":1108,"open":4321,"high":4322,"low":4036,"close":4323},687.05,688.91,687.06,{"symbol":3252,"time":1111,"open":4325,"high":4326,"low":4327,"close":4328},682.73,685.54,682.12,685.24,{"symbol":3252,"time":1114,"open":4330,"high":4331,"low":4332,"close":4333},676.46,678.47,675.65,677.25,{"symbol":3252,"time":1118,"open":4335,"high":4336,"low":4337,"close":4338},668.12,672.71,667.8,671.76,{"symbol":3252,"time":1123,"open":4340,"high":4340,"low":4341,"close":4337},672,663.3,{"symbol":3252,"time":1127,"open":4343,"high":4344,"low":4345,"close":4346},671.44,672.99,669.98,671.29,{"symbol":3252,"time":1130,"open":4348,"high":4349,"low":4350,"close":4351},667.32,672.21,667.27,671.3,{"symbol":3252,"time":1135,"open":4353,"high":4354,"low":4355,"close":4356},659.5,665.76,658.14,664.39,{"symbol":3252,"time":1141,"open":4358,"high":4359,"low":4360,"close":4361},666.82,668.71,657.11,660.64,{"symbol":3252,"time":1147,"open":4358,"high":4363,"low":3815,"close":4364},670.23,665.17,{"symbol":3252,"time":1153,"open":4366,"high":4367,"low":4368,"close":4369},657.17,665.83,653.17,662.23,{"symbol":3252,"time":1159,"open":4371,"high":4372,"low":4373,"close":4374},660.65,665.13,659.77,663.04,{"symbol":3252,"time":1162,"open":4376,"high":4377,"low":4378,"close":4379},672.13,673.95,652.84,653.02,{"symbol":3252,"time":1165,"open":4381,"high":4382,"low":4383,"close":3892},673.53,673.94,669.21,{"symbol":3252,"time":1168,"open":4385,"high":4386,"low":4387,"close":4388},670.25,673.21,669.42,673.11,{"symbol":3252,"time":1171,"open":4390,"high":4344,"low":4391,"close":4392},672.54,667.67,669.12,{"symbol":3252,"time":1176,"open":4394,"high":4395,"low":4396,"close":4397},671.62,672.51,669.46,671.61,{"symbol":3252,"time":1179,"open":4399,"high":4400,"low":4401,"close":4383},669.99,672.68,668.16,{"symbol":3252,"time":1181,"open":4403,"high":4404,"low":4405,"close":4406},670.45,670.57,666.78,669.22,{"symbol":3252,"time":1185,"open":4408,"high":4409,"low":4410,"close":4411},663.17,669.37,663.06,668.45,{"symbol":3252,"time":1188,"open":4413,"high":4414,"low":4415,"close":4416},662.93,666.65,661.61,666.18,{"symbol":3252,"time":1193,"open":4418,"high":4419,"low":4420,"close":4421},664.36,665.28,661.86,663.68,{"symbol":3252,"time":1196,"open":4423,"high":4424,"low":4425,"close":4426},659.51,662.37,657.88,661.82,{"symbol":3252,"time":1200,"open":4428,"high":4429,"low":4430,"close":4431},657.94,659.41,654.41,658.05,{"symbol":3252,"time":1202,"open":4433,"high":4434,"low":4435,"close":4436},664.51,664.61,659.67,661.1,{"symbol":3252,"time":1204,"open":4438,"high":4252,"low":4439,"close":4440},666.72,661.98,663.21,{"symbol":3252,"time":1208,"open":4442,"high":4443,"low":4261,"close":4444},662.2,667.29,666.84,{"symbol":3252,"time":1213,"open":4446,"high":4242,"low":4447,"close":4448},662.33,660.37,663.7,{"symbol":3252,"time":1216,"open":4450,"high":4451,"low":4452,"close":4453},661.89,664.89,660.27,662.26,{"symbol":3252,"time":1219,"open":4455,"high":4456,"low":4457,"close":4458},660.01,661.72,654.3,659.18,{"symbol":3252,"time":1224,"open":4460,"high":4461,"low":4462,"close":4463},661.47,661.78,659.21,660,{"symbol":3252,"time":1229,"open":4465,"high":4466,"low":4467,"close":4468},659.64,661.04,659.34,660.91,{"symbol":3252,"time":1233,"open":4470,"high":4471,"low":4472,"close":4473},657.6,659.11,656.9,657.41,{"symbol":3252,"time":1237,"open":4475,"high":4476,"low":4477,"close":4478},654.18,658.33,653.59,657.63,{"symbol":3252,"time":1242,"open":4480,"high":4481,"low":4482,"close":4483},653.62,654.55,650.63,652.21,{"symbol":3252,"time":1246,"open":4485,"high":4486,"low":4487,"close":4488},648.97,650.86,647.22,650.33,{"symbol":3252,"time":1250,"open":4490,"high":4491,"low":4492,"close":4493},648.62,649.84,647.23,648.83,{"symbol":3252,"time":1255,"open":4495,"high":4483,"low":4496,"close":4497},651.48,643.33,647.24,{"symbol":3252,"time":1258,"open":4499,"high":4500,"low":4501,"close":4502},644.42,649.15,643.51,649.12,{"symbol":3252,"time":1261,"open":4504,"high":4505,"low":4506,"close":4507},642.67,644.21,640.46,643.74,{"symbol":3252,"time":1265,"open":4509,"high":4510,"low":4511,"close":4512},637.5,640.49,634.92,640.27,{"symbol":3252,"time":1267,"open":4514,"high":4515,"low":4516,"close":4517},647.47,647.84,643.14,645.05,{"symbol":3252,"time":1270,"open":4497,"high":4519,"low":4520,"close":4521},649.48,645.34,648.92,{"symbol":3252,"time":1272,"open":4523,"high":4524,"low":4499,"close":4525},644.57,647.37,646.63,[4527,4533,4536,4539,4542,4545,4548,4551,4553,4555,4556,4558,4560,4562,4564,4565,4567,4569,4571,4573,4575,4577,4579,4581,4583,4585,4586,4588,4590,4592,4593,4595,4597,4599,4601,4603,4605,4607,4609,4611,4613,4615,4617,4619,4621,4623,4625,4627,4629,4631,4633,4635,4636],{"time":47,"symbol":5,"current_signal":4528,"signal_change":4529,"signal_type":4530,"trading_system":4531,"datetime":4532},"False","True","BEARISH","MACD","2026-09-11 00:00:00",{"time":58,"symbol":5,"current_signal":4529,"signal_change":4529,"signal_type":4534,"trading_system":4531,"datetime":4535},"BULLISH","2026-09-09 00:00:00",{"time":126,"symbol":5,"current_signal":4528,"signal_change":4529,"signal_type":4530,"trading_system":4537,"datetime":4538},"ADX","2026-08-21 00:00:00",{"time":137,"symbol":5,"current_signal":4529,"signal_change":4529,"signal_type":4534,"trading_system":4540,"datetime":4541},"RSI","2026-08-19 00:00:00",{"time":167,"symbol":5,"current_signal":4528,"signal_change":4529,"signal_type":4530,"trading_system":4543,"datetime":4544},"MA","2026-08-12 00:00:00",{"time":205,"symbol":5,"current_signal":4528,"signal_change":4529,"signal_type":4530,"trading_system":4546,"datetime":4547},"BollingerBands","2026-08-03 00:00:00",{"time":211,"symbol":5,"current_signal":4528,"signal_change":4529,"signal_type":4530,"trading_system":4549,"datetime":4550},"CCI","2026-07-31 00:00:00",{"time":217,"symbol":5,"current_signal":4528,"signal_change":4529,"signal_type":4530,"trading_system":4531,"datetime":4552},"2026-07-30 00:00:00",{"time":239,"symbol":5,"current_signal":4529,"signal_change":4529,"signal_type":4534,"trading_system":4549,"datetime":4554},"2026-07-24 00:00:00",{"time":239,"symbol":5,"current_signal":4529,"signal_change":4529,"signal_type":4534,"trading_system":4531,"datetime":4554},{"time":257,"symbol":5,"current_signal":4528,"signal_change":4529,"signal_type":4530,"trading_system":4549,"datetime":4557},"2026-07-21 00:00:00",{"time":293,"symbol":5,"current_signal":4528,"signal_change":4529,"signal_type":4530,"trading_system":4531,"datetime":4559},"2026-07-10 00:00:00",{"time":315,"symbol":5,"current_signal":4529,"signal_change":4529,"signal_type":4534,"trading_system":4537,"datetime":4561},"2026-07-06 00:00:00",{"time":329,"symbol":5,"current_signal":4528,"signal_change":4529,"signal_type":4530,"trading_system":4540,"datetime":4563},"2026-06-30 00:00:00",{"time":329,"symbol":5,"current_signal":4529,"signal_change":4529,"signal_type":4534,"trading_system":4543,"datetime":4563},{"time":339,"symbol":5,"current_signal":4529,"signal_change":4529,"signal_type":4534,"trading_system":4546,"datetime":4566},"2026-06-26 00:00:00",{"time":351,"symbol":5,"current_signal":4529,"signal_change":4529,"signal_type":4534,"trading_system":4549,"datetime":4568},"2026-06-24 00:00:00",{"time":404,"symbol":5,"current_signal":4529,"signal_change":4529,"signal_type":4534,"trading_system":4531,"datetime":4570},"2026-06-09 00:00:00",{"time":444,"symbol":5,"current_signal":4528,"signal_change":4529,"signal_type":4530,"trading_system":4531,"datetime":4572},"2026-05-29 00:00:00",{"time":478,"symbol":5,"current_signal":4529,"signal_change":4529,"signal_type":4534,"trading_system":4531,"datetime":4574},"2026-05-19 00:00:00",{"time":516,"symbol":5,"current_signal":4528,"signal_change":4529,"signal_type":4530,"trading_system":4531,"datetime":4576},"2026-05-07 00:00:00",{"time":520,"symbol":5,"current_signal":4528,"signal_change":4529,"signal_type":4530,"trading_system":4537,"datetime":4578},"2026-05-06 00:00:00",{"time":531,"symbol":5,"current_signal":4529,"signal_change":4529,"signal_type":4534,"trading_system":4537,"datetime":4580},"2026-05-01 00:00:00",{"time":536,"symbol":5,"current_signal":4529,"signal_change":4529,"signal_type":4534,"trading_system":4531,"datetime":4582},"2026-04-30 00:00:00",{"time":554,"symbol":5,"current_signal":4528,"signal_change":4529,"signal_type":4530,"trading_system":4543,"datetime":4584},"2026-04-23 00:00:00",{"time":554,"symbol":5,"current_signal":4529,"signal_change":4529,"signal_type":4534,"trading_system":4540,"datetime":4584},{"time":581,"symbol":5,"current_signal":4528,"signal_change":4529,"signal_type":4530,"trading_system":4531,"datetime":4587},"2026-04-13 00:00:00",{"time":590,"symbol":5,"current_signal":4529,"signal_change":4529,"signal_type":4534,"trading_system":4531,"datetime":4589},"2026-04-09 00:00:00",{"time":651,"symbol":5,"current_signal":4528,"signal_change":4529,"signal_type":4530,"trading_system":4546,"datetime":4591},"2026-03-20 00:00:00",{"time":651,"symbol":5,"current_signal":4528,"signal_change":4529,"signal_type":4530,"trading_system":4549,"datetime":4591},{"time":661,"symbol":5,"current_signal":4528,"signal_change":4529,"signal_type":4530,"trading_system":4537,"datetime":4594},"2026-03-18 00:00:00",{"time":684,"symbol":5,"current_signal":4529,"signal_change":4529,"signal_type":4534,"trading_system":4537,"datetime":4596},"2026-03-12 00:00:00",{"time":688,"symbol":5,"current_signal":4528,"signal_change":4529,"signal_type":4530,"trading_system":4537,"datetime":4598},"2026-03-11 00:00:00",{"time":693,"symbol":5,"current_signal":4528,"signal_change":4529,"signal_type":4530,"trading_system":4531,"datetime":4600},"2026-03-10 00:00:00",{"time":756,"symbol":5,"current_signal":4528,"signal_change":4529,"signal_type":4530,"trading_system":4540,"datetime":4602},"2026-02-17 00:00:00",{"time":827,"symbol":5,"current_signal":4529,"signal_change":4529,"signal_type":4534,"trading_system":4543,"datetime":4604},"2026-01-27 00:00:00",{"time":864,"symbol":5,"current_signal":4529,"signal_change":4529,"signal_type":4534,"trading_system":4546,"datetime":4606},"2026-01-15 00:00:00",{"time":869,"symbol":5,"current_signal":4529,"signal_change":4529,"signal_type":4534,"trading_system":4549,"datetime":4608},"2026-01-14 00:00:00",{"time":925,"symbol":5,"current_signal":4529,"signal_change":4529,"signal_type":4534,"trading_system":4537,"datetime":4610},"2025-12-26 00:00:00",{"time":952,"symbol":5,"current_signal":4529,"signal_change":4529,"signal_type":4534,"trading_system":4531,"datetime":4612},"2025-12-17 00:00:00",{"time":998,"symbol":5,"current_signal":4528,"signal_change":4529,"signal_type":4530,"trading_system":4546,"datetime":4614},"2025-12-04 00:00:00",{"time":1004,"symbol":5,"current_signal":4528,"signal_change":4529,"signal_type":4530,"trading_system":4531,"datetime":4616},"2025-12-03 00:00:00",{"time":1017,"symbol":5,"current_signal":4529,"signal_change":4529,"signal_type":4534,"trading_system":4531,"datetime":4618},"2025-11-28 00:00:00",{"time":1057,"symbol":5,"current_signal":4528,"signal_change":4529,"signal_type":4530,"trading_system":4543,"datetime":4620},"2025-11-13 00:00:00",{"time":1061,"symbol":5,"current_signal":4529,"signal_change":4529,"signal_type":4534,"trading_system":4540,"datetime":4622},"2025-11-12 00:00:00",{"time":1108,"symbol":5,"current_signal":4528,"signal_change":4529,"signal_type":4530,"trading_system":4549,"datetime":4624},"2025-10-28 00:00:00",{"time":1111,"symbol":5,"current_signal":4528,"signal_change":4529,"signal_type":4530,"trading_system":4537,"datetime":4626},"2025-10-27 00:00:00",{"time":1123,"symbol":5,"current_signal":4528,"signal_change":4529,"signal_type":4530,"trading_system":4531,"datetime":4628},"2025-10-22 00:00:00",{"time":1168,"symbol":5,"current_signal":4529,"signal_change":4529,"signal_type":4534,"trading_system":4543,"datetime":4630},"2025-10-08 00:00:00",{"time":1193,"symbol":5,"current_signal":4528,"signal_change":4529,"signal_type":4530,"trading_system":4540,"datetime":4632},"2025-09-29 00:00:00",{"time":1204,"symbol":5,"current_signal":4529,"signal_change":4529,"signal_type":4534,"trading_system":4537,"datetime":4634},"2025-09-23 00:00:00",{"time":1204,"symbol":5,"current_signal":4529,"signal_change":4529,"signal_type":4534,"trading_system":4546,"datetime":4634},{"time":1204,"symbol":5,"current_signal":4529,"signal_change":4529,"signal_type":4534,"trading_system":4549,"datetime":4634},[4638,4644,4649,4654,4660,4666,4671,4676,4681,4686,4692,4697,4702,4707,4711,4716,4720,4725,4730,4735,4740,4744,4748,4753,4758,4763,4768,4773,4778,4782,4787,4792,4796,4801,4806,4811,4816,4821,4826,4831,4836,4841,4845,4850,4855,4860,4865,4870,4875,4880,4885,4890,4895,4900,4905,4910,4914,4919,4925,4931,4937,4942,4948,4954,4959,4965,4971,4976,4982,4988,4993,4999,5005,5010,5016,5021,5026,5032,5038,5043,5049,5055,5061,5067,5073,5078,5084,5090,5096,5102,5107,5113,5119,5125,5131,5136,5142,5148,5154,5159],{"symbol":5,"form":4639,"filingdate":655,"primarydocument":4640,"accessionnumber":4641,"filing_url":4642,"sec_url":4643},"8-K","so-20260316.htm","0000092122-26-000018","https://www.sec.gov/Archives/edgar/data/92122/000009212226000018/so-20260316.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212226000018/0000092122-26-000018-index.htm",{"symbol":5,"form":4639,"filingdate":732,"primarydocument":4645,"accessionnumber":4646,"filing_url":4647,"sec_url":4648},"so-20260220.htm","0000092122-26-000010","https://www.sec.gov/Archives/edgar/data/92122/000009212226000010/so-20260220.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212226000010/0000092122-26-000010-index.htm",{"symbol":5,"form":4639,"filingdate":746,"primarydocument":4650,"accessionnumber":4651,"filing_url":4652,"sec_url":4653},"so-20260219.htm","0000092122-26-000008","https://www.sec.gov/Archives/edgar/data/92122/000009212226000008/so-20260219.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212226000008/0000092122-26-000008-index.htm",{"symbol":5,"form":4655,"filingdate":746,"primarydocument":4656,"accessionnumber":4657,"filing_url":4658,"sec_url":4659},"10-K","so-20251231.htm","0000092122-26-000006","https://www.sec.gov/Archives/edgar/data/92122/000009212226000006/so-20251231.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212226000006/0000092122-26-000006-index.htm",{"symbol":5,"form":4661,"filingdate":756,"primarydocument":4662,"accessionnumber":4663,"filing_url":4664,"sec_url":4665},"8-K/A","so-20250721.htm","0000092122-26-000002","https://www.sec.gov/Archives/edgar/data/92122/000009212226000002/so-20250721.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212226000002/0000092122-26-000002-index.htm",{"symbol":5,"form":4639,"filingdate":944,"primarydocument":4667,"accessionnumber":4668,"filing_url":4669,"sec_url":4670},"so-20251219.htm","0000092122-25-000100","https://www.sec.gov/Archives/edgar/data/92122/000009212225000100/so-20251219.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000100/0000092122-25-000100-index.htm",{"symbol":5,"form":4639,"filingdate":978,"primarydocument":4672,"accessionnumber":4673,"filing_url":4674,"sec_url":4675},"so-20251209.htm","0000092122-25-000098","https://www.sec.gov/Archives/edgar/data/92122/000009212225000098/so-20251209.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000098/0000092122-25-000098-index.htm",{"symbol":5,"form":4639,"filingdate":1080,"primarydocument":4677,"accessionnumber":4678,"filing_url":4679,"sec_url":4680},"so-20251103.htm","0000092122-25-000094","https://www.sec.gov/Archives/edgar/data/92122/000009212225000094/so-20251103.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000094/0000092122-25-000094-index.htm",{"symbol":5,"form":4639,"filingdate":1100,"primarydocument":4682,"accessionnumber":4683,"filing_url":4684,"sec_url":4685},"so-20251030.htm","0000092122-25-000086","https://www.sec.gov/Archives/edgar/data/92122/000009212225000086/so-20251030.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000086/0000092122-25-000086-index.htm",{"symbol":5,"form":4687,"filingdate":1100,"primarydocument":4688,"accessionnumber":4689,"filing_url":4690,"sec_url":4691},"10-Q","so-20250930.htm","0000092122-25-000084","https://www.sec.gov/Archives/edgar/data/92122/000009212225000084/so-20250930.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000084/0000092122-25-000084-index.htm",{"symbol":5,"form":4639,"filingdate":1229,"primarydocument":4693,"accessionnumber":4694,"filing_url":4695,"sec_url":4696},"so-20250915.htm","0000092122-25-000080","https://www.sec.gov/Archives/edgar/data/92122/000009212225000080/so-20250915.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000080/0000092122-25-000080-index.htm",{"symbol":5,"form":4639,"filingdate":1343,"primarydocument":4698,"accessionnumber":4699,"filing_url":4700,"sec_url":4701},"so-20250731.htm","0000092122-25-000078","https://www.sec.gov/Archives/edgar/data/92122/000009212225000078/so-20250731.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000078/0000092122-25-000078-index.htm",{"symbol":5,"form":4687,"filingdate":1343,"primarydocument":4703,"accessionnumber":4704,"filing_url":4705,"sec_url":4706},"so-20250630.htm","0000092122-25-000076","https://www.sec.gov/Archives/edgar/data/92122/000009212225000076/so-20250630.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000076/0000092122-25-000076-index.htm",{"symbol":5,"form":4639,"filingdate":1360,"primarydocument":4662,"accessionnumber":4708,"filing_url":4709,"sec_url":4710},"0000092122-25-000072","https://www.sec.gov/Archives/edgar/data/92122/000009212225000072/so-20250721.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000072/0000092122-25-000072-index.htm",{"symbol":5,"form":4661,"filingdate":1368,"primarydocument":4712,"accessionnumber":4713,"filing_url":4714,"sec_url":4715},"so-20250710.htm","0000092122-25-000070","https://www.sec.gov/Archives/edgar/data/92122/000009212225000070/so-20250710.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000070/0000092122-25-000070-index.htm",{"symbol":5,"form":4639,"filingdate":1387,"primarydocument":4712,"accessionnumber":4717,"filing_url":4718,"sec_url":4719},"0000092122-25-000068","https://www.sec.gov/Archives/edgar/data/92122/000009212225000068/so-20250710.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000068/0000092122-25-000068-index.htm",{"symbol":5,"form":4639,"filingdate":1408,"primarydocument":4721,"accessionnumber":4722,"filing_url":4723,"sec_url":4724},"so-20250701.htm","0000092122-25-000066","https://www.sec.gov/Archives/edgar/data/92122/000009212225000066/so-20250701.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000066/0000092122-25-000066-index.htm",{"symbol":5,"form":4639,"filingdate":1501,"primarydocument":4726,"accessionnumber":4727,"filing_url":4728,"sec_url":4729},"so-20250520.htm","0000092122-25-000060","https://www.sec.gov/Archives/edgar/data/92122/000009212225000060/so-20250520.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000060/0000092122-25-000060-index.htm",{"symbol":5,"form":4639,"filingdate":1501,"primarydocument":4731,"accessionnumber":4732,"filing_url":4733,"sec_url":4734},"so-20250521.htm","0000092122-25-000059","https://www.sec.gov/Archives/edgar/data/92122/000009212225000059/so-20250521.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000059/0000092122-25-000059-index.htm",{"symbol":5,"form":4661,"filingdate":1501,"primarydocument":4736,"accessionnumber":4737,"filing_url":4738,"sec_url":4739},"so-20250211.htm","0000092122-25-000058","https://www.sec.gov/Archives/edgar/data/92122/000009212225000058/so-20250211.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000058/0000092122-25-000058-index.htm",{"symbol":5,"form":4639,"filingdate":1513,"primarydocument":4726,"accessionnumber":4741,"filing_url":4742,"sec_url":4743},"0000092122-25-000052","https://www.sec.gov/Archives/edgar/data/92122/000009212225000052/so-20250520.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000052/0000092122-25-000052-index.htm",{"symbol":5,"form":4639,"filingdate":1516,"primarydocument":4726,"accessionnumber":4745,"filing_url":4746,"sec_url":4747},"0000092122-25-000050","https://www.sec.gov/Archives/edgar/data/92122/000009212225000050/so-20250520.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000050/0000092122-25-000050-index.htm",{"symbol":5,"form":4639,"filingdate":1519,"primarydocument":4749,"accessionnumber":4750,"filing_url":4751,"sec_url":4752},"so-20250519.htm","0000092122-25-000048","https://www.sec.gov/Archives/edgar/data/92122/000009212225000048/so-20250519.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000048/0000092122-25-000048-index.htm",{"symbol":5,"form":4639,"filingdate":1564,"primarydocument":4754,"accessionnumber":4755,"filing_url":4756,"sec_url":4757},"so-20250501.htm","0000092122-25-000044","https://www.sec.gov/Archives/edgar/data/92122/000009212225000044/so-20250501.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000044/0000092122-25-000044-index.htm",{"symbol":5,"form":4687,"filingdate":1564,"primarydocument":4759,"accessionnumber":4760,"filing_url":4761,"sec_url":4762},"so-20250331.htm","0000092122-25-000042","https://www.sec.gov/Archives/edgar/data/92122/000009212225000042/so-20250331.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000042/0000092122-25-000042-index.htm",{"symbol":5,"form":4639,"filingdate":1691,"primarydocument":4764,"accessionnumber":4765,"filing_url":4766,"sec_url":4767},"so-20250225.htm","0000092122-25-000028","https://www.sec.gov/Archives/edgar/data/92122/000009212225000028/so-20250225.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000028/0000092122-25-000028-index.htm",{"symbol":5,"form":4639,"filingdate":1712,"primarydocument":4769,"accessionnumber":4770,"filing_url":4771,"sec_url":4772},"so-20250220.htm","0000092122-25-000020","https://www.sec.gov/Archives/edgar/data/92122/000009212225000020/so-20250220.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000020/0000092122-25-000020-index.htm",{"symbol":5,"form":4655,"filingdate":1712,"primarydocument":4774,"accessionnumber":4775,"filing_url":4776,"sec_url":4777},"so-20241231.htm","0000092122-25-000018","https://www.sec.gov/Archives/edgar/data/92122/000009212225000018/so-20241231.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000018/0000092122-25-000018-index.htm",{"symbol":5,"form":4639,"filingdate":1733,"primarydocument":4736,"accessionnumber":4779,"filing_url":4780,"sec_url":4781},"0000092122-25-000014","https://www.sec.gov/Archives/edgar/data/92122/000009212225000014/so-20250211.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000014/0000092122-25-000014-index.htm",{"symbol":5,"form":4661,"filingdate":1737,"primarydocument":4783,"accessionnumber":4784,"filing_url":4785,"sec_url":4786},"so-20241205.htm","0000092122-25-000012","https://www.sec.gov/Archives/edgar/data/92122/000009212225000012/so-20241205.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000012/0000092122-25-000012-index.htm",{"symbol":5,"form":4639,"filingdate":1838,"primarydocument":4788,"accessionnumber":4789,"filing_url":4790,"sec_url":4791},"so-20250108.htm","0000092122-25-000008","https://www.sec.gov/Archives/edgar/data/92122/000009212225000008/so-20250108.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000008/0000092122-25-000008-index.htm",{"symbol":5,"form":4639,"filingdate":1940,"primarydocument":4783,"accessionnumber":4793,"filing_url":4794,"sec_url":4795},"0000092122-24-000093","https://www.sec.gov/Archives/edgar/data/92122/000009212224000093/so-20241205.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000093/0000092122-24-000093-index.htm",{"symbol":5,"form":4639,"filingdate":2031,"primarydocument":4797,"accessionnumber":4798,"filing_url":4799,"sec_url":4800},"so-20241031.htm","0000092122-24-000091","https://www.sec.gov/Archives/edgar/data/92122/000009212224000091/so-20241031.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000091/0000092122-24-000091-index.htm",{"symbol":5,"form":4687,"filingdate":2031,"primarydocument":4802,"accessionnumber":4803,"filing_url":4804,"sec_url":4805},"so-20240930.htm","0000092122-24-000089","https://www.sec.gov/Archives/edgar/data/92122/000009212224000089/so-20240930.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000089/0000092122-24-000089-index.htm",{"symbol":5,"form":4639,"filingdate":2132,"primarydocument":4807,"accessionnumber":4808,"filing_url":4809,"sec_url":4810},"so-20240904.htm","0000092122-24-000085","https://www.sec.gov/Archives/edgar/data/92122/000009212224000085/so-20240904.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000085/0000092122-24-000085-index.htm",{"symbol":5,"form":4639,"filingdate":2217,"primarydocument":4812,"accessionnumber":4813,"filing_url":4814,"sec_url":4815},"so-20240801.htm","0000092122-24-000077","https://www.sec.gov/Archives/edgar/data/92122/000009212224000077/so-20240801.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000077/0000092122-24-000077-index.htm",{"symbol":5,"form":4687,"filingdate":2217,"primarydocument":4817,"accessionnumber":4818,"filing_url":4819,"sec_url":4820},"so-20240630.htm","0000092122-24-000075","https://www.sec.gov/Archives/edgar/data/92122/000009212224000075/so-20240630.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000075/0000092122-24-000075-index.htm",{"symbol":5,"form":4639,"filingdate":2447,"primarydocument":4822,"accessionnumber":4823,"filing_url":4824,"sec_url":4825},"so-20240522.htm","0000092122-24-000068","https://www.sec.gov/Archives/edgar/data/92122/000009212224000068/so-20240522.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000068/0000092122-24-000068-index.htm",{"symbol":5,"form":4639,"filingdate":2489,"primarydocument":4827,"accessionnumber":4828,"filing_url":4829,"sec_url":4830},"so-20240507.htm","0000092122-24-000062","https://www.sec.gov/Archives/edgar/data/92122/000009212224000062/so-20240507.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000062/0000092122-24-000062-index.htm",{"symbol":5,"form":4639,"filingdate":2495,"primarydocument":4832,"accessionnumber":4833,"filing_url":4834,"sec_url":4835},"so-20240509.htm","0000092122-24-000059","https://www.sec.gov/Archives/edgar/data/92122/000009212224000059/so-20240509.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000059/0000092122-24-000059-index.htm",{"symbol":5,"form":4639,"filingdate":2505,"primarydocument":4837,"accessionnumber":4838,"filing_url":4839,"sec_url":4840},"so-20240506.htm","0000092122-24-000057","https://www.sec.gov/Archives/edgar/data/92122/000009212224000057/so-20240506.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000057/0000092122-24-000057-index.htm",{"symbol":5,"form":4639,"filingdate":2510,"primarydocument":4837,"accessionnumber":4842,"filing_url":4843,"sec_url":4844},"0000092122-24-000055","https://www.sec.gov/Archives/edgar/data/92122/000009212224000055/so-20240506.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000055/0000092122-24-000055-index.htm",{"symbol":5,"form":4639,"filingdate":2516,"primarydocument":4846,"accessionnumber":4847,"filing_url":4848,"sec_url":4849},"so-20240503.htm","0000092122-24-000051","https://www.sec.gov/Archives/edgar/data/92122/000009212224000051/so-20240503.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000051/0000092122-24-000051-index.htm",{"symbol":5,"form":4639,"filingdate":2521,"primarydocument":4851,"accessionnumber":4852,"filing_url":4853,"sec_url":4854},"so-20240502.htm","0000092122-24-000045","https://www.sec.gov/Archives/edgar/data/92122/000009212224000045/so-20240502.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000045/0000092122-24-000045-index.htm",{"symbol":5,"form":4687,"filingdate":2521,"primarydocument":4856,"accessionnumber":4857,"filing_url":4858,"sec_url":4859},"so-20240331.htm","0000092122-24-000042","https://www.sec.gov/Archives/edgar/data/92122/000009212224000042/so-20240331.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000042/0000092122-24-000042-index.htm",{"symbol":5,"form":4639,"filingdate":2539,"primarydocument":4861,"accessionnumber":4862,"filing_url":4863,"sec_url":4864},"so-20240429.htm","0000092122-24-000039","https://www.sec.gov/Archives/edgar/data/92122/000009212224000039/so-20240429.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000039/0000092122-24-000039-index.htm",{"symbol":5,"form":4639,"filingdate":2766,"primarydocument":4866,"accessionnumber":4867,"filing_url":4868,"sec_url":4869},"so-20240226.htm","0000092122-24-000034","https://www.sec.gov/Archives/edgar/data/92122/000009212224000034/so-20240226.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000034/0000092122-24-000034-index.htm",{"symbol":5,"form":4639,"filingdate":2811,"primarydocument":4871,"accessionnumber":4872,"filing_url":4873,"sec_url":4874},"so-20240215.htm","0000092122-24-000011","https://www.sec.gov/Archives/edgar/data/92122/000009212224000011/so-20240215.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000011/0000092122-24-000011-index.htm",{"symbol":5,"form":4655,"filingdate":2811,"primarydocument":4876,"accessionnumber":4877,"filing_url":4878,"sec_url":4879},"so-20231231.htm","0000092122-24-000009","https://www.sec.gov/Archives/edgar/data/92122/000009212224000009/so-20231231.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000009/0000092122-24-000009-index.htm",{"symbol":5,"form":4661,"filingdate":2845,"primarydocument":4881,"accessionnumber":4882,"filing_url":4883,"sec_url":4884},"so-20231016.htm","0000092122-24-000005","https://www.sec.gov/Archives/edgar/data/92122/000009212224000005/so-20231016.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000005/0000092122-24-000005-index.htm",{"symbol":5,"form":4639,"filingdate":2861,"primarydocument":4886,"accessionnumber":4887,"filing_url":4888,"sec_url":4889},"so-20240201.htm","0000092122-24-000003","https://www.sec.gov/Archives/edgar/data/92122/000009212224000003/so-20240201.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000003/0000092122-24-000003-index.htm",{"symbol":5,"form":4639,"filingdate":2982,"primarydocument":4891,"accessionnumber":4892,"filing_url":4893,"sec_url":4894},"so-20231219.htm","0000092122-23-000108","https://www.sec.gov/Archives/edgar/data/92122/000009212223000108/so-20231219.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212223000108/0000092122-23-000108-index.htm",{"symbol":5,"form":4639,"filingdate":3005,"primarydocument":4896,"accessionnumber":4897,"filing_url":4898,"sec_url":4899},"so-20231211.htm","0000092122-23-000106","https://www.sec.gov/Archives/edgar/data/92122/000009212223000106/so-20231211.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212223000106/0000092122-23-000106-index.htm",{"symbol":5,"form":4687,"filingdate":3115,"primarydocument":4901,"accessionnumber":4902,"filing_url":4903,"sec_url":4904},"so-20230930.htm","0000092122-23-000101","https://www.sec.gov/Archives/edgar/data/92122/000009212223000101/so-20230930.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212223000101/0000092122-23-000101-index.htm",{"symbol":5,"form":4639,"filingdate":3115,"primarydocument":4906,"accessionnumber":4907,"filing_url":4908,"sec_url":4909},"so-20231102.htm","0000092122-23-000103","https://www.sec.gov/Archives/edgar/data/92122/000009212223000103/so-20231102.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212223000103/0000092122-23-000103-index.htm",{"symbol":5,"form":4639,"filingdate":3166,"primarydocument":4881,"accessionnumber":4911,"filing_url":4912,"sec_url":4913},"0000092122-23-000097","https://www.sec.gov/Archives/edgar/data/92122/000009212223000097/so-20231016.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212223000097/0000092122-23-000097-index.htm",{"symbol":5,"form":4639,"filingdate":3195,"primarydocument":4915,"accessionnumber":4916,"filing_url":4917,"sec_url":4918},"so-20231005.htm","0000092122-23-000095","https://www.sec.gov/Archives/edgar/data/92122/000009212223000095/so-20231005.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212223000095/0000092122-23-000095-index.htm",{"symbol":5,"form":4639,"filingdate":4920,"primarydocument":4921,"accessionnumber":4922,"filing_url":4923,"sec_url":4924},"2023-09-08","so-20230905.htm","0000092122-23-000091","https://www.sec.gov/Archives/edgar/data/92122/000009212223000091/so-20230905.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212223000091/0000092122-23-000091-index.htm",{"symbol":5,"form":4639,"filingdate":4926,"primarydocument":4927,"accessionnumber":4928,"filing_url":4929,"sec_url":4930},"2023-08-30","so-20230830.htm","0000092122-23-000075","https://www.sec.gov/Archives/edgar/data/92122/000009212223000075/so-20230830.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212223000075/0000092122-23-000075-index.htm",{"symbol":5,"form":4639,"filingdate":4932,"primarydocument":4933,"accessionnumber":4934,"filing_url":4935,"sec_url":4936},"2023-08-03","so-20230803.htm","0000092122-23-000072","https://www.sec.gov/Archives/edgar/data/92122/000009212223000072/so-20230803.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212223000072/0000092122-23-000072-index.htm",{"symbol":5,"form":4687,"filingdate":4932,"primarydocument":4938,"accessionnumber":4939,"filing_url":4940,"sec_url":4941},"so-20230630.htm","0000092122-23-000070","https://www.sec.gov/Archives/edgar/data/92122/000009212223000070/so-20230630.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212223000070/0000092122-23-000070-index.htm",{"symbol":5,"form":4639,"filingdate":4943,"primarydocument":4944,"accessionnumber":4945,"filing_url":4946,"sec_url":4947},"2023-07-31","so-20230731.htm","0000092122-23-000067","https://www.sec.gov/Archives/edgar/data/92122/000009212223000067/so-20230731.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212223000067/0000092122-23-000067-index.htm",{"symbol":5,"form":4639,"filingdate":4949,"primarydocument":4950,"accessionnumber":4951,"filing_url":4952,"sec_url":4953},"2023-07-18","so-20230717.htm","0000092122-23-000064","https://www.sec.gov/Archives/edgar/data/92122/000009212223000064/so-20230717.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212223000064/0000092122-23-000064-index.htm",{"symbol":5,"form":4661,"filingdate":4949,"primarydocument":4955,"accessionnumber":4956,"filing_url":4957,"sec_url":4958},"so-20230213.htm","0000092122-23-000063","https://www.sec.gov/Archives/edgar/data/92122/000009212223000063/so-20230213.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212223000063/0000092122-23-000063-index.htm",{"symbol":5,"form":4639,"filingdate":4960,"primarydocument":4961,"accessionnumber":4962,"filing_url":4963,"sec_url":4964},"2023-06-16","so-20230616.htm","0000092122-23-000058","https://www.sec.gov/Archives/edgar/data/92122/000009212223000058/so-20230616.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212223000058/0000092122-23-000058-index.htm",{"symbol":5,"form":4639,"filingdate":4966,"primarydocument":4967,"accessionnumber":4968,"filing_url":4969,"sec_url":4970},"2023-05-26","so-20230524.htm","0000092122-23-000055","https://www.sec.gov/Archives/edgar/data/92122/000009212223000055/so-20230524.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212223000055/0000092122-23-000055-index.htm",{"symbol":5,"form":4661,"filingdate":4966,"primarydocument":4972,"accessionnumber":4973,"filing_url":4974,"sec_url":4975},"so-20230104.htm","0000092122-23-000054","https://www.sec.gov/Archives/edgar/data/92122/000009212223000054/so-20230104.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212223000054/0000092122-23-000054-index.htm",{"symbol":5,"form":4639,"filingdate":4977,"primarydocument":4978,"accessionnumber":4979,"filing_url":4980,"sec_url":4981},"2023-05-18","so-20230515.htm","0000092122-23-000048","https://www.sec.gov/Archives/edgar/data/92122/000009212223000048/so-20230515.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212223000048/0000092122-23-000048-index.htm",{"symbol":5,"form":4639,"filingdate":4983,"primarydocument":4984,"accessionnumber":4985,"filing_url":4986,"sec_url":4987},"2023-04-27","so-20230427.htm","0000092122-23-000030","https://www.sec.gov/Archives/edgar/data/92122/000009212223000030/so-20230427.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212223000030/0000092122-23-000030-index.htm",{"symbol":5,"form":4687,"filingdate":4983,"primarydocument":4989,"accessionnumber":4990,"filing_url":4991,"sec_url":4992},"so-20230331.htm","0000092122-23-000028","https://www.sec.gov/Archives/edgar/data/92122/000009212223000028/so-20230331.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212223000028/0000092122-23-000028-index.htm",{"symbol":5,"form":4639,"filingdate":4994,"primarydocument":4995,"accessionnumber":4996,"filing_url":4997,"sec_url":4998},"2023-03-01","so-20230228.htm","0000092122-23-000022","https://www.sec.gov/Archives/edgar/data/92122/000009212223000022/so-20230228.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212223000022/0000092122-23-000022-index.htm",{"symbol":5,"form":4639,"filingdate":5000,"primarydocument":5001,"accessionnumber":5002,"filing_url":5003,"sec_url":5004},"2023-02-24","so-20230223.htm","0000092122-23-000020","https://www.sec.gov/Archives/edgar/data/92122/000009212223000020/so-20230223.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212223000020/0000092122-23-000020-index.htm",{"symbol":5,"form":4639,"filingdate":5006,"primarydocument":5001,"accessionnumber":5007,"filing_url":5008,"sec_url":5009},"2023-02-23","0000092122-23-000017","https://www.sec.gov/Archives/edgar/data/92122/000009212223000017/so-20230223.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212223000017/0000092122-23-000017-index.htm",{"symbol":5,"form":4639,"filingdate":5011,"primarydocument":5012,"accessionnumber":5013,"filing_url":5014,"sec_url":5015},"2023-02-16","so-20230216.htm","0000092122-23-000014","https://www.sec.gov/Archives/edgar/data/92122/000009212223000014/so-20230216.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212223000014/0000092122-23-000014-index.htm",{"symbol":5,"form":4655,"filingdate":5011,"primarydocument":5017,"accessionnumber":5018,"filing_url":5019,"sec_url":5020},"so-20221231.htm","0000092122-23-000012","https://www.sec.gov/Archives/edgar/data/92122/000009212223000012/so-20221231.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212223000012/0000092122-23-000012-index.htm",{"symbol":5,"form":4639,"filingdate":5022,"primarydocument":4955,"accessionnumber":5023,"filing_url":5024,"sec_url":5025},"2023-02-14","0000092122-23-000008","https://www.sec.gov/Archives/edgar/data/92122/000009212223000008/so-20230213.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212223000008/0000092122-23-000008-index.htm",{"symbol":5,"form":4639,"filingdate":5027,"primarydocument":5028,"accessionnumber":5029,"filing_url":5030,"sec_url":5031},"2023-02-07","so-20230206.htm","0000092122-23-000006","https://www.sec.gov/Archives/edgar/data/92122/000009212223000006/so-20230206.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212223000006/0000092122-23-000006-index.htm",{"symbol":5,"form":4639,"filingdate":5033,"primarydocument":5034,"accessionnumber":5035,"filing_url":5036,"sec_url":5037},"2023-01-11","so-20230111.htm","0000092122-23-000004","https://www.sec.gov/Archives/edgar/data/92122/000009212223000004/so-20230111.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212223000004/0000092122-23-000004-index.htm",{"symbol":5,"form":4639,"filingdate":5039,"primarydocument":4972,"accessionnumber":5040,"filing_url":5041,"sec_url":5042},"2023-01-05","0000092122-23-000002","https://www.sec.gov/Archives/edgar/data/92122/000009212223000002/so-20230104.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212223000002/0000092122-23-000002-index.htm",{"symbol":5,"form":4639,"filingdate":5044,"primarydocument":5045,"accessionnumber":5046,"filing_url":5047,"sec_url":5048},"2022-12-20","so-20221220.htm","0000092122-22-000076","https://www.sec.gov/Archives/edgar/data/92122/000009212222000076/so-20221220.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212222000076/0000092122-22-000076-index.htm",{"symbol":5,"form":4639,"filingdate":5050,"primarydocument":5051,"accessionnumber":5052,"filing_url":5053,"sec_url":5054},"2022-12-14","so-20221214.htm","0000092122-22-000073","https://www.sec.gov/Archives/edgar/data/92122/000009212222000073/so-20221214.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212222000073/0000092122-22-000073-index.htm",{"symbol":5,"form":4639,"filingdate":5056,"primarydocument":5057,"accessionnumber":5058,"filing_url":5059,"sec_url":5060},"2022-12-13","so-20221212.htm","0000092122-22-000071","https://www.sec.gov/Archives/edgar/data/92122/000009212222000071/so-20221212.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212222000071/0000092122-22-000071-index.htm",{"symbol":5,"form":4639,"filingdate":5062,"primarydocument":5063,"accessionnumber":5064,"filing_url":5065,"sec_url":5066},"2022-11-21","so-20221117.htm","0000092122-22-000069","https://www.sec.gov/Archives/edgar/data/92122/000009212222000069/so-20221117.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212222000069/0000092122-22-000069-index.htm",{"symbol":5,"form":4639,"filingdate":5068,"primarydocument":5069,"accessionnumber":5070,"filing_url":5071,"sec_url":5072},"2022-10-27","so-20221027.htm","0000092122-22-000066","https://www.sec.gov/Archives/edgar/data/92122/000009212222000066/so-20221027.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212222000066/0000092122-22-000066-index.htm",{"symbol":5,"form":4687,"filingdate":5068,"primarydocument":5074,"accessionnumber":5075,"filing_url":5076,"sec_url":5077},"so-20220930.htm","0000092122-22-000064","https://www.sec.gov/Archives/edgar/data/92122/000009212222000064/so-20220930.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212222000064/0000092122-22-000064-index.htm",{"symbol":5,"form":4639,"filingdate":5079,"primarydocument":5080,"accessionnumber":5081,"filing_url":5082,"sec_url":5083},"2022-10-06","so-20221003.htm","0000092122-22-000061","https://www.sec.gov/Archives/edgar/data/92122/000009212222000061/so-20221003.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212222000061/0000092122-22-000061-index.htm",{"symbol":5,"form":4639,"filingdate":5085,"primarydocument":5086,"accessionnumber":5087,"filing_url":5088,"sec_url":5089},"2022-09-30","so-20220929.htm","0000092122-22-000047","https://www.sec.gov/Archives/edgar/data/92122/000009212222000047/so-20220929.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212222000047/0000092122-22-000047-index.htm",{"symbol":5,"form":4639,"filingdate":5091,"primarydocument":5092,"accessionnumber":5093,"filing_url":5094,"sec_url":5095},"2022-08-17","so-20220815.htm","0000092122-22-000043","https://www.sec.gov/Archives/edgar/data/92122/000009212222000043/so-20220815.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212222000043/0000092122-22-000043-index.htm",{"symbol":5,"form":4639,"filingdate":5097,"primarydocument":5098,"accessionnumber":5099,"filing_url":5100,"sec_url":5101},"2022-07-28","so-20220728.htm","0000092122-22-000041","https://www.sec.gov/Archives/edgar/data/92122/000009212222000041/so-20220728.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212222000041/0000092122-22-000041-index.htm",{"symbol":5,"form":4687,"filingdate":5097,"primarydocument":5103,"accessionnumber":5104,"filing_url":5105,"sec_url":5106},"so-20220630.htm","0000092122-22-000039","https://www.sec.gov/Archives/edgar/data/92122/000009212222000039/so-20220630.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212222000039/0000092122-22-000039-index.htm",{"symbol":5,"form":4639,"filingdate":5108,"primarydocument":5109,"accessionnumber":5110,"filing_url":5111,"sec_url":5112},"2022-06-24","so-20220624.htm","0000092122-22-000033","https://www.sec.gov/Archives/edgar/data/92122/000009212222000033/so-20220624.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212222000033/0000092122-22-000033-index.htm",{"symbol":5,"form":4639,"filingdate":5114,"primarydocument":5115,"accessionnumber":5116,"filing_url":5117,"sec_url":5118},"2022-05-31","so-20220525.htm","0000092122-22-000031","https://www.sec.gov/Archives/edgar/data/92122/000009212222000031/so-20220525.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212222000031/0000092122-22-000031-index.htm",{"symbol":5,"form":4639,"filingdate":5120,"primarydocument":5121,"accessionnumber":5122,"filing_url":5123,"sec_url":5124},"2022-05-09","so-20220509.htm","0000092122-22-000024","https://www.sec.gov/Archives/edgar/data/92122/000009212222000024/so-20220509.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212222000024/0000092122-22-000024-index.htm",{"symbol":5,"form":4639,"filingdate":5126,"primarydocument":5127,"accessionnumber":5128,"filing_url":5129,"sec_url":5130},"2022-04-28","so-20220428.htm","0000092122-22-000016","https://www.sec.gov/Archives/edgar/data/92122/000009212222000016/so-20220428.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212222000016/0000092122-22-000016-index.htm",{"symbol":5,"form":4687,"filingdate":5126,"primarydocument":5132,"accessionnumber":5133,"filing_url":5134,"sec_url":5135},"so-20220331.htm","0000092122-22-000014","https://www.sec.gov/Archives/edgar/data/92122/000009212222000014/so-20220331.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212222000014/0000092122-22-000014-index.htm",{"symbol":5,"form":4639,"filingdate":5137,"primarydocument":5138,"accessionnumber":5139,"filing_url":5140,"sec_url":5141},"2022-03-18","so-20220311.htm","0000092122-22-000010","https://www.sec.gov/Archives/edgar/data/92122/000009212222000010/so-20220311.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212222000010/0000092122-22-000010-index.htm",{"symbol":5,"form":4639,"filingdate":5143,"primarydocument":5144,"accessionnumber":5145,"filing_url":5146,"sec_url":5147},"2022-02-28","so-20220225.htm","0000092122-22-000008","https://www.sec.gov/Archives/edgar/data/92122/000009212222000008/so-20220225.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212222000008/0000092122-22-000008-index.htm",{"symbol":5,"form":4639,"filingdate":5149,"primarydocument":5150,"accessionnumber":5151,"filing_url":5152,"sec_url":5153},"2022-02-17","so-20220217.htm","0000092122-22-000005","https://www.sec.gov/Archives/edgar/data/92122/000009212222000005/so-20220217.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212222000005/0000092122-22-000005-index.htm",{"symbol":5,"form":4655,"filingdate":5149,"primarydocument":5155,"accessionnumber":5156,"filing_url":5157,"sec_url":5158},"so-20211231.htm","0000092122-22-000003","https://www.sec.gov/Archives/edgar/data/92122/000009212222000003/so-20211231.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212222000003/0000092122-22-000003-index.htm",{"symbol":5,"form":4639,"filingdate":5160,"primarydocument":5161,"accessionnumber":5162,"filing_url":5163,"sec_url":5164},"2021-12-14","so-20211213.htm","0000092122-21-000109","https://www.sec.gov/Archives/edgar/data/92122/000009212221000109/so-20211213.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212221000109/0000092122-21-000109-index.htm",[5166,5188,5202,5213,5231,5251,5273,5306,5315,5322,5354,5367,5375,5384,5392,5405,5413,5427,5440,5450,5459,5466,5474,5494,5501,5510,5532,5539,5546,5554,5566,5577,5587,5601,5612,5619,5651,5686,5693],{"symbol":5,"accessionnumber":5167,"filingdate":188,"sec_url":5168,"tags":5169,"headline":5172,"summary":5173,"sector":5174,"industry":5175,"date_processed":5176,"impact_score":5177,"exhibits":5178,"isLocked":5187},"0000092122-26-000063","https://www.sec.gov/Archives/edgar/data/92122/000009212226000063/0000092122-26-000063-index.htm",{"events":5170},[5171],"New Debt Issued","The Southern Company Issues $2.73 Billion in Convertible Senior Notes","On August 6, 2026, The Southern Company issued $833.75 million in Series 2026A 2.125% Convertible Senior Notes due 2027 and $1.90 billion in Series 2026B 3.50% Convertible Senior Notes due 2029. These notes are convertible into the company's common stock under certain conditions and are part of the company's Senior Note Indenture. The issuance was made under exemptions from registration provided by the Securities Act of 1933.","Energy & Transportation","Electric Services","2026-08-06 15:16:42","MEDIUM",[5179,5183],{"exhibit_number":5180,"htm_reference":5181,"full_url":5182},"EX-4.2","ex4-2sofirstsupplementalin.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212226000063/ex4-2sofirstsupplementalin.htm",{"exhibit_number":5184,"htm_reference":5185,"full_url":5186},"EX-4.3","ex4-3sosecondsupplementali.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212226000063/ex4-3sosecondsupplementali.htm",false,{"symbol":5,"accessionnumber":5189,"filingdate":205,"sec_url":5190,"tags":5191,"headline":5194,"summary":5195,"sector":5174,"industry":5175,"date_processed":5196,"impact_score":5177,"exhibits":5197,"isLocked":5187},"0000092122-26-000058","https://www.sec.gov/Archives/edgar/data/92122/000009212226000058/0000092122-26-000058-index.htm",{"events":5192},[5171,5193],"Convertible Note Offering","Southern Company Announces Offerings of Convertible Senior Notes","On August 3, 2026, The Southern Company announced offerings of $650 million aggregate principal amount of convertible senior notes due 2027 and $1.5 billion aggregate principal amount of convertible senior notes due 2029 in private placements to qualified institutional buyers. The company intends to use a portion of the net proceeds to repurchase a portion of its existing convertible notes and for other general corporate purposes.","2026-08-03 10:51:40",[5198],{"exhibit_number":5199,"htm_reference":5200,"full_url":5201},"EX-99.1","ex99-1southern2026a2026bco.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212226000058/ex99-1southern2026a2026bco.htm",{"symbol":5,"accessionnumber":5203,"filingdate":205,"sec_url":5204,"tags":5205,"headline":5207,"summary":5208,"sector":5174,"industry":5175,"date_processed":5209,"impact_score":5177,"exhibits":5210,"isLocked":5187},"0000092122-26-000060","https://www.sec.gov/Archives/edgar/data/92122/000009212226000060/0000092122-26-000060-index.htm",{"events":5206},[5171,5193],"Southern Company Announces Upsize and Pricing of Convertible Senior Notes Offerings","On August 3, 2026, The Southern Company announced the pricing of $725 million in Series 2026A 2.125% Convertible Senior Notes due 2027 and $1.65 billion in Series 2026B 3.50% Convertible Senior Notes due 2029, with upsizes of $75 million and $150 million respectively over previously announced sizes. The company also granted initial purchasers options to buy additional notes. Simultaneously, the company repurchased approximately $369 million of its Series 2024A 4.50% Convertible Senior Notes. The net proceeds from the offerings will be used to repurchase Series 2024A Convertible Notes and for general corporate purposes.","2026-08-04 10:05:53",[5211],{"exhibit_number":5199,"htm_reference":5200,"full_url":5212},"https://www.sec.gov/Archives/edgar/data/92122/000009212226000060/ex99-1southern2026a2026bco.htm",{"symbol":5,"accessionnumber":5214,"filingdate":410,"sec_url":5215,"tags":5216,"headline":5219,"summary":5220,"sector":5174,"industry":5175,"date_processed":5221,"impact_score":5177,"exhibits":5222,"isLocked":5187},"0000092122-26-000046","https://www.sec.gov/Archives/edgar/data/92122/000009212226000046/0000092122-26-000046-index.htm",{"events":5217},[5218],"New Major Contract","The Southern Company Enters into New Distribution Agreement","On June 8, 2026, The Southern Company entered into a Distribution Agreement with multiple sales agents and forward purchasers to offer and sell its common stock. The agreement allows for both initially priced forward transactions and collared forward transactions, with specific terms and conditions outlined for each type of transaction. The company will not initially receive proceeds from the sale of borrowed shares but will receive proceeds upon future settlement of the transactions. The agreement also includes provisions for commissions and limitations on the number of shares that can be sold.","2026-06-08 12:45:43",[5223,5227],{"exhibit_number":5224,"htm_reference":5225,"full_url":5226},"EX-1.5","ex1-5soatmequitydistributi.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212226000046/ex1-5soatmequitydistributi.htm",{"exhibit_number":5228,"htm_reference":5229,"full_url":5230},"EX-5.1","ex5-1so2026atmtroutmanex5o.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212226000046/ex5-1so2026atmtroutmanex5o.htm",{"symbol":5,"accessionnumber":5232,"filingdate":488,"sec_url":5233,"tags":5234,"headline":5239,"summary":5240,"sector":5174,"industry":5175,"date_processed":5241,"impact_score":5177,"exhibits":5242,"isLocked":5187},"0000092122-26-000040","https://www.sec.gov/Archives/edgar/data/92122/000009212226000040/0000092122-26-000040-index.htm",{"events":5235},[5236,5237,5238],"Board Member Appointed","Corporate Update","Stock Plan Modification","The Southern Company Announces Election Results from Annual Stockholder Meeting","The Southern Company held its Annual Meeting of Stockholders on May 13, 2026, where all nominated Board of Directors were elected with significant majority votes. Additionally, several proposals including executive compensation approval, auditor ratification, and amendments to the Restated Certificate of Incorporation were approved. However, proposals for an independent board chairman, data center cost report, and climate due diligence report were not approved.","2026-05-15 20:12:40",[5243,5247],{"exhibit_number":5244,"htm_reference":5245,"full_url":5246},"EX-3.1","ex31socertificateofamendme.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212226000040/ex31socertificateofamendme.htm",{"exhibit_number":5248,"htm_reference":5249,"full_url":5250},"EX-3.2","ex32sorestatedcertificateo.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212226000040/ex32sorestatedcertificateo.htm",{"symbol":5,"accessionnumber":4641,"filingdate":655,"sec_url":4643,"tags":5252,"headline":5254,"summary":5255,"sector":5174,"industry":5175,"date_processed":5256,"impact_score":5177,"exhibits":5257,"isLocked":5187},{"events":5253},[5171],"The Southern Company Announces Underwriting Agreement for $1.3 Billion Junior Subordinated Notes","On March 16, 2026, The Southern Company announced an Underwriting Agreement for the issuance of $1.3 billion in Series 2026A 6.00% Fixed-to-Fixed Reset Rate Junior Subordinated Notes due April 1, 2058. The notes were registered under the Securities Act of 1933, as amended, pursuant to the Company's shelf registration statement. The Underwriting Agreement was entered into with Citigroup Global Markets Inc., J.P. Morgan Securities LLC, Mizuho Securities USA LLC, Morgan Stanley & Co. LLC, and U.S. Bancorp Investments, Inc., as representatives of the several Underwriters.","2026-03-19 17:38:40",[5258,5262,5266,5269],{"exhibit_number":5259,"htm_reference":5260,"full_url":5261},"EX-1.3","ex1-3so2026ajsnunderwritin.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212226000018/ex1-3so2026ajsnunderwritin.htm",{"exhibit_number":5263,"htm_reference":5264,"full_url":5265},"EX-4.4","ex44so2026ausdjsns17thsupp.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212226000018/ex44so2026ausdjsns17thsupp.htm",{"exhibit_number":5228,"htm_reference":5267,"full_url":5268},"ex5-1so2026ausdjsnex5opini.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212226000018/ex5-1so2026ausdjsnex5opini.htm",{"exhibit_number":5270,"htm_reference":5271,"full_url":5272},"EX-8.1","ex8-1socox2026ausdjsnstrou.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212226000018/ex8-1socox2026ausdjsnstrou.htm",{"symbol":5,"accessionnumber":4646,"filingdate":732,"sec_url":4648,"tags":5274,"headline":5278,"summary":5279,"sector":5174,"industry":5175,"date_processed":5280,"impact_score":5177,"exhibits":5281,"isLocked":5187},{"events":5275},[5276,5218,5277],"Credit Facility Entered","Financial Instrument Agreement","Alabama Power and Georgia Power Enter Into DOE Loan Guarantee Agreements","On February 20, 2026, Alabama Power and Georgia Power entered into loan guarantee agreements and note purchase agreements with the U.S. Department of Energy (DOE) and the Federal Financing Bank (FFB) to establish credit facilities for eligible projects. The agreements enable each company to borrow up to specified maximum amounts to finance projects such as new gas generating units, transmission line upgrades, and other eligible infrastructure developments. The credit facilities are subject to conditions and events of default, and the DOE has the right to declare all outstanding amounts due upon certain events. Issuance costs were also incurred by the companies in connection with these agreements.","2026-02-25 14:21:41",[5282,5286,5290,5294,5298,5302],{"exhibit_number":5283,"htm_reference":5284,"full_url":5285},"EX-10.1","exhibit10-1xapcloanguarant.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212226000010/exhibit10-1xapcloanguarant.htm",{"exhibit_number":5287,"htm_reference":5288,"full_url":5289},"EX-10.2","exhibit10-2xapcnpa.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212226000010/exhibit10-2xapcnpa.htm",{"exhibit_number":5291,"htm_reference":5292,"full_url":5293},"EX-10.3","exhibit10-3xformofapcnote.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212226000010/exhibit10-3xformofapcnote.htm",{"exhibit_number":5295,"htm_reference":5296,"full_url":5297},"EX-10.4","exhibit10-4xgpcloanguarant.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212226000010/exhibit10-4xgpcloanguarant.htm",{"exhibit_number":5299,"htm_reference":5300,"full_url":5301},"EX-10.5","exhibit10-5xgpcnpa.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212226000010/exhibit10-5xgpcnpa.htm",{"exhibit_number":5303,"htm_reference":5304,"full_url":5305},"EX-10.6","exhibit10-6formofgpcnote.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212226000010/exhibit10-6formofgpcnote.htm",{"symbol":5,"accessionnumber":4668,"filingdate":944,"sec_url":4670,"tags":5307,"headline":5310,"summary":5311,"sector":5174,"industry":5175,"date_processed":5312,"impact_score":5313,"exhibits":5314,"isLocked":5187},{"8.01":5308},[5309],"Major Legal Settlement","Georgia Power Settles with Georgia Public Service Commission","On December 19, 2025, the Georgia Public Service Commission approved a settlement agreement between Georgia Power and the Georgia PSC Public Interest Advocacy Staff. The agreement resolves the Company's Application for the Certification of Capacity from the 2029-2031 All-Source Request for Proposals and Application for the Certification of Supplemental Resources for 2028-2031 Capacity. Under the terms of the settlement, all 9,885 megawatts of requested resources have been approved and certified. The settlement also includes provisions for downward pressure on residential customer rates, ensuring benefits to customers.","2025-12-19 18:19:42","HIGH",[],{"symbol":5,"accessionnumber":4673,"filingdate":978,"sec_url":4675,"tags":5316,"headline":5318,"summary":5319,"sector":5174,"industry":5175,"date_processed":5320,"impact_score":5313,"exhibits":5321,"isLocked":5187},{"8.01":5317},[5309],"Georgia Power Reaches Settlement Agreement with Georgia PSC","On December 9, 2025, Georgia Power Company and the Georgia Public Service Commission reached a settlement agreement resolving the Company's Application for the Certification of Capacity from the 2029-2031 All-Source Request for Proposals and Application for the Certification of Supplemental Resources for 2028-2031 Capacity. If approved by the Georgia PSC, the settlement would approve and certify 9,885 megawatts of requested resources at their respective individual project costs. The settlement must still be approved by the Georgia PSC, which is scheduled to vote on December 19, 2025.","2025-12-10 12:40:41",[],{"symbol":5,"accessionnumber":4678,"filingdate":1080,"sec_url":4680,"tags":5323,"headline":5328,"summary":5329,"sector":5174,"industry":5175,"date_processed":5330,"impact_score":5177,"exhibits":5331,"isLocked":5187},{"8.01":5324,"9.01":5326},[5325],"Share Repurchase Program Announced",[5327],"Exhibits Furnished","The Southern Company Completes Issuance of 40 Million Corporate Units","On November 3, 2025, The Southern Company completed the issuance and sale of 40 million Corporate Units as part of its offering, finalized on November 6, 2025. Each Corporate Unit consists of a stock purchase contract, a beneficial interest in Series 2025B Remarketable Senior Notes due 2030, and a beneficial interest in Series 2025C Remarketable Senior Notes due 2033. The issuance was conducted through an underwriting agreement with BofA Securities, Inc., J.P. Morgan Securities LLC, and Mizuho Securities USA LLC acting as representatives for the underwriters. The Corporate Units were registered under the Securities Act of 1933 and related financial statements and exhibits have been furnished as part of this filing.","2025-11-06 20:32:41",[5332,5336,5340,5344,5348,5351],{"exhibit_number":5333,"htm_reference":5334,"full_url":5335},"EX-1.6","ex16socoequityunits-underw.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000094/ex16socoequityunits-underw.htm",{"exhibit_number":5337,"htm_reference":5338,"full_url":5339},"EX-4.2A","ex4-2asoutherncompanyx35th.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000094/ex4-2asoutherncompanyx35th.htm",{"exhibit_number":5341,"htm_reference":5342,"full_url":5343},"EX-4.2B","ex4-2bsoutherncompanyx36th.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000094/ex4-2bsoutherncompanyx36th.htm",{"exhibit_number":5345,"htm_reference":5346,"full_url":5347},"EX-4.9","ex4-9socoequityunitsxpurch.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000094/ex4-9socoequityunitsxpurch.htm",{"exhibit_number":5228,"htm_reference":5349,"full_url":5350},"ex5-1soco2025equityunitsex.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000094/ex5-1soco2025equityunitsex.htm",{"exhibit_number":5270,"htm_reference":5352,"full_url":5353},"ex8-1soco2025seriesaequity.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000094/ex8-1soco2025seriesaequity.htm",{"symbol":5,"accessionnumber":4694,"filingdate":1229,"sec_url":4696,"tags":5355,"headline":5359,"summary":5360,"sector":5174,"industry":5175,"date_processed":5361,"impact_score":5362,"exhibits":5363,"isLocked":5187},{"7.01":5356,"9.01":5358},[5357],"Regulation FD Disclosure",[5327],"The Southern Company Announces Adjustment to Conversion Rate for Series 2023A Convertible Senior Notes","On September 15, 2025, The Southern Company announced an adjustment to the conversion rate for its Series 2023A 3.875% Convertible Senior Notes due December 15, 2025. The new conversion rate is 11.9035 shares of Common Stock per $1,000 principal amount of the Series 2023A Notes, effective as of September 15, 2025. This adjustment was made to account for previously deferred adjustments to the conversion rate that did not require a change of at least one percent under the terms of the Supplemental Indenture. The notice of the adjustment is attached as Exhibit 99.1 to this Current Report on Form 8-K and will also be posted to the fixed income section of the Company's investor relations website.","2025-09-15 11:58:42","LOW",[5364],{"exhibit_number":5199,"htm_reference":5365,"full_url":5366},"noticetoholdersof2023aconv.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000080/noticetoholdersof2023aconv.htm",{"symbol":5,"accessionnumber":4708,"filingdate":1360,"sec_url":4710,"tags":5368,"headline":5371,"summary":5372,"sector":5174,"industry":5175,"date_processed":5373,"impact_score":5313,"exhibits":5374,"isLocked":5187},{"5.02":5369},[5236,5370],"Key Executive Appointment","The Southern Company Appoints New Director and Comptroller","On July 21, 2025, The Southern Company announced the election of Mr. John M. Turner, Jr. as a new director, effective September 1, 2025, and the appointment of Matthew M. Kim as Comptroller, effective July 31, 2025. Mr. Turner, previously President and CEO of Regions Financial Corporation, will participate in the Company’s standard non-employee director compensation program. Mr. Kim, previously the Treasurer of the Company, will have a base salary of $425,000 per year with additional incentive compensation targets.","2025-08-22 03:57:46",[],{"symbol":5,"accessionnumber":4713,"filingdate":1368,"sec_url":4715,"tags":5376,"headline":5380,"summary":5381,"sector":5174,"industry":5175,"date_processed":5382,"impact_score":5313,"exhibits":5383,"isLocked":5187},{"5.02":5377},[5378,5379],"New CFO Appointed","Executive Compensation Detail","Southern Company Appoints New Chief Financial Officer","On July 11, 2025, The Southern Company announced the appointment of David P. Poroch as its new Executive Vice President and Chief Financial Officer, effective July 31, 2025. The Compensation and Talent Development Committee approved his compensation arrangements on July 16, 2025, including a base salary of $775,000 per year, an annual incentive compensation target of 85% of base salary, and an annual long-term equity incentive compensation target of 260% of base salary.","2025-08-22 04:45:46",[],{"symbol":5,"accessionnumber":4717,"filingdate":1387,"sec_url":4719,"tags":5385,"headline":5388,"summary":5389,"sector":5174,"industry":5175,"date_processed":5390,"impact_score":5313,"exhibits":5391,"isLocked":5187},{"5.02":5386},[5378,5387],"CFO Resignation","Southern Company Appoints New CFO and Announces Retirement of Current CFO","On July 10, 2025, The Southern Company announced the appointment of David P. Poroch as its new Executive Vice President and Chief Financial Officer, effective July 31, 2025. This change follows the announcement by the current CFO, Daniel S. Tucker, that he will retire, effective October 1, 2025. Mr. Tucker will transition to a consulting role with a consulting agreement that includes a cash payment of $300,000 annually from October 1, 2025, to September 30, 2027.","2025-08-22 05:36:35",[],{"symbol":5,"accessionnumber":4727,"filingdate":1501,"sec_url":4729,"tags":5393,"headline":5398,"summary":5399,"sector":5174,"industry":5175,"date_processed":5400,"impact_score":5177,"exhibits":5401,"isLocked":5187},{"2.03":5394,"3.02":5395,"9.01":5397},[5171],[5396],"Unregistered Stock Issuance",[5327],"Southern Company Issues $1.65 Billion in Convertible Senior Notes","The Southern Company issued $1.65 billion aggregate principal amount of Series 2025A 3.25% Convertible Senior Notes due June 15, 2028. The notes are convertible under specific conditions, including if the last reported sale price of the company's common stock is at least 130% of the conversion price for 20 trading days in a 30-day period. The notes will mature in June 2028 unless earlier converted or repurchased. The offering is exempt from registration under the Securities Act of 1933.","2025-08-22 18:09:10",[5402],{"exhibit_number":5180,"htm_reference":5403,"full_url":5404},"ex4-2so34thsupplementalind.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000060/ex4-2so34thsupplementalind.htm",{"symbol":5,"accessionnumber":4737,"filingdate":1501,"sec_url":4739,"tags":5406,"headline":5409,"summary":5410,"sector":5174,"industry":5175,"date_processed":5411,"impact_score":5313,"exhibits":5412,"isLocked":5187},{"5.02":5407},[5236,5408,5370],"New CAO Appointed","Southern Company Appoints Etheredge to Key Board Committees","On May 21, 2025, The Southern Company appointed Mr. James O. Etheredge to its Audit, Compensation and Talent Development, and Finance Committees, effective immediately. This appointment follows his earlier election to the Board of Directors reported on February 12, 2025.","2025-08-22 18:09:02",[],{"symbol":5,"accessionnumber":4732,"filingdate":1501,"sec_url":4734,"tags":5414,"headline":5420,"summary":5421,"sector":5174,"industry":5175,"date_processed":5422,"impact_score":5177,"exhibits":5423,"isLocked":5187},{"5.07":5415,"9.01":5419},[5416,5417,5418],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved",[5327],"Southern Company Reports Stockholder Voting Results from Annual Meeting","The Southern Company held its Annual Meeting of Stockholders on May 21, 2025. Key votes included the election of all Board of Directors nominees, approval of executive compensation, ratification of Deloitte & Touche LLP as the independent auditor, and approval of an amendment to reduce the supermajority vote requirement to a majority vote. Proposals related to simple majority vote, fossil fuel disclosure, net zero audit, and workforce civil liberties were not approved.","2025-08-22 18:09:06",[5424],{"exhibit_number":5244,"htm_reference":5425,"full_url":5426},"ex3-1sorestatedcertificate.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000059/ex3-1sorestatedcertificate.htm",{"symbol":5,"accessionnumber":4741,"filingdate":1513,"sec_url":4743,"tags":5428,"headline":5433,"summary":5434,"sector":5174,"industry":5175,"date_processed":5435,"impact_score":5177,"exhibits":5436,"isLocked":5187},{"8.01":5429,"9.01":5432},[5430,5431],"Convertible Notes Offering","Reverse Stock Split",[5327],"Southern Company Announces Pricing of $1.45B Convertible Notes Offering and Repurchase of Existing Notes","On May 20, 2025, Southern Company announced the pricing of $1.45 billion in aggregate principal amount of its Series 2025A 3.25% Convertible Senior Notes due June 15, 2028 in a private offering to qualified institutional buyers, reflecting an upsize of $200 million over the previously announced offering size. The Company also repurchased approximately $1.11 billion aggregate principal amount of its Series 2023A and Series 2024A Convertible Senior Notes. The Convertible Notes will be used to repurchase existing convertible notes and for other general corporate purposes.","2025-08-22 18:59:49",[5437],{"exhibit_number":5199,"htm_reference":5438,"full_url":5439},"ex99-1southern2025aconvert.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000052/ex99-1southern2025aconvert.htm",{"symbol":5,"accessionnumber":4745,"filingdate":1516,"sec_url":4747,"tags":5441,"headline":5444,"summary":5445,"sector":5174,"industry":5175,"date_processed":5446,"impact_score":5177,"exhibits":5447,"isLocked":5187},{"8.01":5442,"9.01":5443},[5430],[5327],"Southern Company Announces Proposed Offering of $1.25 Billion Convertible Senior Notes","On May 20, 2025, The Southern Company announced a proposed offering of $1.25 billion in aggregate principal amount of convertible senior notes due June 15, 2028 in a private placement to qualified institutional buyers. The company expects to grant the initial purchasers an option to purchase an additional $200 million in aggregate principal amount of the Convertible Notes. The Convertible Notes will be senior, unsecured obligations of Southern Company, with interest paid semiannually and maturity on June 15, 2028. Southern Company intends to use a portion of the net proceeds from this offering to repurchase a portion of its existing convertible senior notes and for other general corporate purposes.","2025-08-22 19:15:43",[5448],{"exhibit_number":5199,"htm_reference":5438,"full_url":5449},"https://www.sec.gov/Archives/edgar/data/92122/000009212225000050/ex99-1southern2025aconvert.htm",{"symbol":5,"accessionnumber":4765,"filingdate":1691,"sec_url":4767,"tags":5451,"headline":5455,"summary":5456,"sector":5174,"industry":5175,"date_processed":5457,"impact_score":5177,"exhibits":5458,"isLocked":5187},{"8.01":5452,"9.01":5453},[5430],[5454],"No viable tag","The Southern Company Announces $1.8 Billion Note Issuance","On February 25, 2025, The Southern Company announced the issuance of $1.8 billion aggregate principal amount of its Series 2025B 6.375% Fixed-to-Fixed Reset Rate Junior Subordinated Notes due March 15, 2055. The notes were registered under the Securities Act of 1933 and are part of the Company's shelf registration statement. The issuance is through an Underwriting Agreement with multiple financial institutions.","2025-08-23 22:47:53",[],{"symbol":5,"accessionnumber":4779,"filingdate":1733,"sec_url":4781,"tags":5460,"headline":5462,"summary":5463,"sector":5174,"industry":5175,"date_processed":5464,"impact_score":5177,"exhibits":5465,"isLocked":5187},{"5.02":5461},[5236],"The Southern Company Appoints New Director","On February 11, 2025, The Southern Company announced the election of Mr. James O. (Jimmy) Etheredge as a new director, effective April 1, 2025. Mr. Etheredge, who retired as Chief Executive Officer - North America of Accenture plc in August 2023, will participate in the Company's standard non-employee director compensation program.","2025-11-13 23:19:31",[],{"symbol":5,"accessionnumber":4784,"filingdate":1737,"sec_url":4786,"tags":5467,"headline":5470,"summary":5471,"sector":5174,"industry":5175,"date_processed":5472,"impact_score":5177,"exhibits":5473,"isLocked":5187},{"5.02":5468},[5469,5379],"New COO Appointed","Southern Company Appoints New COO and Announces Compensation Details","On December 5, 2024, The Southern Company announced the appointment of Stanley W. Connally, Jr. as Executive Vice President and Chief Operating Officer, effective January 1, 2025. On February 5, 2025, the company's Compensation and Talent Development Committee approved Mr. Connally's compensation arrangements, including a base salary of $870,000 per year, an annual incentive compensation target of 90% of base salary, and a long-term equity incentive compensation target of 265% of base salary, all effective March 1, 2025.","2025-11-13 23:36:45",[],{"symbol":5,"accessionnumber":4789,"filingdate":1838,"sec_url":4791,"tags":5475,"headline":5478,"summary":5479,"sector":5174,"industry":5175,"date_processed":5480,"impact_score":5177,"exhibits":5481,"isLocked":5187},{"8.01":5476,"9.01":5477},[5325],[5327],"Southern Company Announces Issuance of $565 Million in Junior Subordinated Notes","On January 8, 2025, The Southern Company announced the issuance of $565 million aggregate principal amount of its Series 2025A 6.50% Junior Subordinated Notes due March 15, 2085, through an Underwriting Agreement with several major securities firms. The issuance was registered under the Securities Act of 1933 and included an option for additional notes which was exercised on January 10, 2025.","2025-11-19 23:32:44",[5482,5485,5488,5491],{"exhibit_number":5259,"htm_reference":5483,"full_url":5484},"ex1-3soco2025ajsnxunderwri.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000008/ex1-3soco2025ajsnxunderwri.htm",{"exhibit_number":5263,"htm_reference":5486,"full_url":5487},"ex4-415thsupplementalinden.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000008/ex4-415thsupplementalinden.htm",{"exhibit_number":5228,"htm_reference":5489,"full_url":5490},"ex5-1soco2025ajsnsex5opini.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000008/ex5-1soco2025ajsnsex5opini.htm",{"exhibit_number":5270,"htm_reference":5492,"full_url":5493},"ex8-1socox2025ajsnstroutma.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212225000008/ex8-1socox2025ajsnstroutma.htm",{"symbol":5,"accessionnumber":4793,"filingdate":1940,"sec_url":4795,"tags":5495,"headline":5497,"summary":5498,"sector":5174,"industry":5175,"date_processed":5499,"impact_score":5177,"exhibits":5500,"isLocked":5187},{"5.02":5496},[5469],"Stanley W. Connally, Jr. Appointed as Executive Vice President and COO","On December 5, 2024, The Southern Company announced that Stanley W. Connally, Jr. will assume the role of Executive Vice President and Chief Operating Officer of the Company, effective January 1, 2025. Mr. Connally, 55, was first elected as an executive officer of the Company in 2012 and has held various leadership positions within the company, including Executive Vice President for Operations and Chairman, President, and CEO of Southern Company Services, Inc. Compensation details for Mr. Connally in his new role have not been finalized yet and will be reported in an amendment to this Current Report on Form 8-K once available.","2025-11-25 23:30:57",[],{"symbol":5,"accessionnumber":4798,"filingdate":2031,"sec_url":4800,"tags":5502,"headline":5506,"summary":5507,"sector":5174,"industry":5175,"date_processed":5508,"impact_score":5177,"exhibits":5509,"isLocked":5187},{"2.02":5503},[5504,5505],"Earnings Beat","General Statement","Southern Company Announces Third and Ninth Month Earnings for 2024","On October 31, 2024, The Southern Company announced its financial results for the three-month and nine-month periods ended September 30, 2024, including both GAAP and non-GAAP earnings per share. The report highlights various exclusions from the earnings figures to provide a clearer picture of the company's ongoing business performance. These exclusions include charges and credits associated with legal expenses, tax impacts, plant construction, impairment losses, acquisition and disposition impacts, debt extinguishment costs, and disallowances. Southern Company believes that presenting earnings and earnings per share, excluding these items, offers investors valuable insights into the company's operational performance.","2025-08-24 21:55:35",[],{"symbol":5,"accessionnumber":4808,"filingdate":2132,"sec_url":4810,"tags":5511,"headline":5528,"summary":5529,"sector":5174,"industry":5175,"date_processed":5530,"impact_score":5313,"exhibits":5531,"isLocked":5187},{"8.01":5512,"9.01":5527},[5513,5514,5515,5516,5517,5309,5518,5519,5520,5521,5431,5325,5522,5430,5523,5524,5237,5525,5526],"Regulatory Investigation","Regulatory Approval","Regulatory Denial","SEC Subpoena","Lawsuit Filed","Dividend Announced","Dividend Increase","Dividend Decrease","Stock Split","Rights Offering","Strategic Partnership Announced","Product Launch","IPO Completed","Public Offering Completed",[5327],"Southern Company Announces New Senior Notes Issuance","On September 4, 2024, The Southern Company announced the issuance and sale of $750,000,000 aggregate principal amount of its Series 2024B 4.85% Senior Notes due March 15, 2035.","2025-08-23 22:25:25",[],{"symbol":5,"accessionnumber":4813,"filingdate":2217,"sec_url":4815,"tags":5533,"headline":5535,"summary":5536,"sector":5174,"industry":5175,"date_processed":5537,"impact_score":5362,"exhibits":5538,"isLocked":5187},{"2.02":5534},[5505],"Southern Company Announces Financial Results for Q2 2024","On August 1, 2024, The Southern Company announced its financial results for the three-month and six-month periods ended June 30, 2024. The announcement included earnings per share (EPS) figures and used non-GAAP financial measures to provide additional insight into the company's performance. Southern Company management believes these measures are useful for evaluating ongoing business activities. The specific impact on investors (i.e., whether the results beat, missed, or met expectations) was not detailed in the filing.","2025-08-23 16:59:56",[],{"symbol":5,"accessionnumber":4823,"filingdate":2447,"sec_url":4825,"tags":5540,"headline":5542,"summary":5543,"sector":5174,"industry":5175,"date_processed":5544,"impact_score":5177,"exhibits":5545,"isLocked":5187},{"5.07":5541},[5416,5417,5418],"Southern Company Announces Annual Meeting Voting Results","The Southern Company held its Annual Meeting of Stockholders on May 22, 2024. The Board of Directors nominees were overwhelmingly approved, with the proposal to approve executive compensation also passing. However, proposals to amend the supermajority vote requirement and to disclose GHG targets were not approved. Deloitte & Touche LLP was ratified as the independent registered public accounting firm.","2025-08-22 22:14:54",[],{"symbol":5,"accessionnumber":4828,"filingdate":2489,"sec_url":4830,"tags":5547,"headline":5550,"summary":5551,"sector":5174,"industry":5175,"date_processed":5552,"impact_score":5313,"exhibits":5553,"isLocked":5187},{"5.02":5548},[5549],"CEO Resignation","Stephen E. Kuczynski to Retire as CEO of Southern Nuclear","On May 7, 2024, Stephen E. Kuczynski, Chairman and Chief Executive Officer of Southern Nuclear Operating Company, Inc. and a named executive officer of The Southern Company, announced his retirement, effective June 28, 2024.","2025-08-22 20:17:49",[],{"symbol":5,"accessionnumber":4833,"filingdate":2495,"sec_url":4835,"tags":5555,"headline":5559,"summary":5560,"sector":5174,"industry":5175,"date_processed":5561,"impact_score":5177,"exhibits":5562,"isLocked":5187},{"2.03":5556,"3.02":5557,"9.01":5558},[5171],[5396],[5327],"The Southern Company Issues $1.5 Billion Convertible Senior Notes","On May 9, 2024, The Southern Company issued $1.5 billion of Series 2024A 4.50% Convertible Senior Notes due 2027. These notes are unsecured and unsubordinated obligations of the company, with holders having the option to convert them into common stock under certain conditions. The issuance was made under an exemption from registration and does not require separate registration for the shares of common stock issuable upon conversion. This event expands the company's financial obligations and alters its capital structure.","2025-08-22 19:45:04",[5563],{"exhibit_number":5180,"htm_reference":5564,"full_url":5565},"ex4-2southerncompany32ndsu.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000059/ex4-2southerncompany32ndsu.htm",{"symbol":5,"accessionnumber":4838,"filingdate":2505,"sec_url":4840,"tags":5567,"headline":5570,"summary":5571,"sector":5174,"industry":5175,"date_processed":5572,"impact_score":5177,"exhibits":5573,"isLocked":5187},{"8.01":5568,"9.01":5569},[5430],[5327],"Southern Company Announces Pricing for $1.3B Convertible Notes Offering","On May 6, 2024, The Southern Company announced the pricing of its Series 2024A 4.50% Convertible Senior Notes, totaling $1.3 billion in a private offering to qualified institutional buyers. The offering was upsized by $200 million from the previously announced size. The Convertible Notes will bear interest at a rate of 4.50% per annum and will mature on June 15, 2027. The initial conversion rate is set at 10.8166 shares per $1,000 principal amount, representing a premium of approximately 22.50% above the last reported sale price of the company's common stock. The Company intends to use the net proceeds from this offering to repay commercial paper borrowings and for general corporate purposes, including investments in its subsidiaries.","2025-08-22 18:24:33",[5574],{"exhibit_number":5199,"htm_reference":5575,"full_url":5576},"ex99-1southern2024aconvert.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000057/ex99-1southern2024aconvert.htm",{"symbol":5,"accessionnumber":4842,"filingdate":2510,"sec_url":4844,"tags":5578,"headline":5581,"summary":5582,"sector":5174,"industry":5175,"date_processed":5583,"impact_score":5177,"exhibits":5584,"isLocked":5187},{"8.01":5579,"9.01":5580},[5430],[5327],"Southern Company Announces Proposed $1.1 Billion Convertible Senior Notes Offering","On May 6, 2024, The Southern Company announced a proposed offering of $1.1 billion in aggregate principal amount of convertible senior notes in a private offering to qualified institutional buyers. The company expects to grant the initial purchasers an option to purchase up to an additional $200 million in aggregate principal amount of these notes. The proceeds from this offering will be used to repay outstanding commercial paper borrowings, with any remaining funds intended for general corporate purposes, including investments in its subsidiaries.","2025-08-22 18:05:58",[5585],{"exhibit_number":5199,"htm_reference":5575,"full_url":5586},"https://www.sec.gov/Archives/edgar/data/92122/000009212224000055/ex99-1southern2024aconvert.htm",{"symbol":5,"accessionnumber":4847,"filingdate":2516,"sec_url":4849,"tags":5588,"headline":5590,"summary":5591,"sector":5174,"industry":5175,"date_processed":5592,"impact_score":5177,"exhibits":5593,"isLocked":5187},{"8.01":5589},[5325],"Southern Company Announces New Share Repurchase Program","On May 3, 2024, The Southern Company entered into a Distribution Agreement with multiple sales agents and forward purchasers to facilitate the repurchase and sale of up to 50,000,000 shares of its common stock. This agreement allows the Company to offer and sell its shares through designated sales agents and engage in forward stock purchase transactions with forward purchasers, who will hedge their positions by selling shares through sales agents. All shares to be issued under this agreement have been registered under the Securities Act of 1933, as amended, pursuant to the Company's shelf registration statement.","2025-08-22 17:50:32",[5594,5598],{"exhibit_number":5595,"htm_reference":5596,"full_url":5597},"EX-1.4","ex1-4socoatmxconformedequi.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000051/ex1-4socoatmxconformedequi.htm",{"exhibit_number":5228,"htm_reference":5599,"full_url":5600},"ex5-1so2024atmtroutmanopin.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000051/ex5-1so2024atmtroutmanopin.htm",{"symbol":5,"accessionnumber":4852,"filingdate":2521,"sec_url":4854,"tags":5602,"headline":5604,"summary":5605,"sector":5174,"industry":5175,"date_processed":5606,"impact_score":5362,"exhibits":5607,"isLocked":5187},{"2.02":5603},[5505],"Southern Company Reports Q1 2024 Earnings","On May 2, 2024, The Southern Company released its earnings report for the first quarter of 2024, disclosing financial results in accordance with GAAP and non-GAAP measures. The report includes earnings per share excluding certain charges and legal expenses. Management uses these non-GAAP measures to evaluate ongoing business performance.","2025-08-22 17:33:41",[5608],{"exhibit_number":5609,"htm_reference":5610,"full_url":5611},"EX-99","ex99-pressreleaseq12024.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000045/ex99-pressreleaseq12024.htm",{"symbol":5,"accessionnumber":4862,"filingdate":2539,"sec_url":4864,"tags":5613,"headline":5615,"summary":5616,"sector":5174,"industry":5175,"date_processed":5617,"impact_score":5362,"exhibits":5618,"isLocked":5187},{"8.01":5614},[5237],"Georgia Power Unit 4 Reaches Commercial Operation","On April 29, 2024, Georgia Power Company announced that Plant Vogtle Unit 4 has reached commercial operation and is now placed in service. This marks a significant milestone for the company as it brings a new power generation source online.","2025-08-22 16:16:53",[],{"symbol":5,"accessionnumber":4867,"filingdate":2766,"sec_url":4869,"tags":5620,"headline":5623,"summary":5624,"sector":5174,"industry":5175,"date_processed":5625,"impact_score":5313,"exhibits":5626,"isLocked":5187},{"8.01":5621,"9.01":5622},[5514,5518],[5327],"The Southern Company Issues Additional Senior Notes","On February 26, 2024, The Southern Company issued an additional $400,000,000 principal amount of Series 2023D 5.50% Senior Notes due 2029 and $400,000,000 principal amount of Series 2023E 5.70% Senior Notes due 2034. These additional notes are part of existing series issued on September 8, 2023, bringing the total outstanding principal to $1,000,000,000 and $1,100,000,000 respectively.","2025-08-22 05:29:49",[5627,5631,5635,5639,5643,5647],{"exhibit_number":5628,"htm_reference":5629,"full_url":5630},"EX-1.3A","ex1-3asoco2023dseniornotes.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000034/ex1-3asoco2023dseniornotes.htm",{"exhibit_number":5632,"htm_reference":5633,"full_url":5634},"EX-1.3B","ex1-3bsoco2023eseniornotes.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000034/ex1-3bsoco2023eseniornotes.htm",{"exhibit_number":5636,"htm_reference":5637,"full_url":5638},"EX-5.1A","ex5-1aso8xk2023d2023dsnreo.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000034/ex5-1aso8xk2023d2023dsnreo.htm",{"exhibit_number":5640,"htm_reference":5641,"full_url":5642},"EX-5.1B","ex5-1bso8xk2023d2023dsnreo.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000034/ex5-1bso8xk2023d2023dsnreo.htm",{"exhibit_number":5644,"htm_reference":5645,"full_url":5646},"EX-8.1A","ex8-1aso8xk2023d2023esnreo.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000034/ex8-1aso8xk2023d2023esnreo.htm",{"exhibit_number":5648,"htm_reference":5649,"full_url":5650},"EX-8.1B","ex8-1bso8xk2023d2023esnreo.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000034/ex8-1bso8xk2023d2023esnreo.htm",{"symbol":5,"accessionnumber":4872,"filingdate":2811,"sec_url":4874,"tags":5652,"headline":5654,"summary":5655,"sector":5174,"industry":5175,"date_processed":5656,"impact_score":5177,"exhibits":5657,"isLocked":5187},{"2.02":5653},[5504,5505],"Southern Company Reports 2023 Earnings with Excluded Items Analysis","On February 15, 2024, The Southern Company disclosed its earnings for the three-month and twelve-month periods ended December 31, 2023, reporting both GAAP and non-GAAP measures. The non-GAAP measures exclude various charges and credits, acquisition impacts, and impairment charges, providing a clearer view of ongoing business performance.","2025-08-22 03:36:54",[5658,5662,5666,5670,5674,5678,5682],{"exhibit_number":5659,"htm_reference":5660,"full_url":5661},"EX-99.01","ex9901-pressreleaseq42023.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000011/ex9901-pressreleaseq42023.htm",{"exhibit_number":5663,"htm_reference":5664,"full_url":5665},"EX-99.02","ex9902-financialhighlights.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000011/ex9902-financialhighlights.htm",{"exhibit_number":5667,"htm_reference":5668,"full_url":5669},"EX-99.03","ex9903-significantfactorsi.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000011/ex9903-significantfactorsi.htm",{"exhibit_number":5671,"htm_reference":5672,"full_url":5673},"EX-99.04","ex9904-epsearningsanalysis.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000011/ex9904-epsearningsanalysis.htm",{"exhibit_number":5675,"htm_reference":5676,"full_url":5677},"EX-99.05","ex9905-consolidatedearning.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000011/ex9905-consolidatedearning.htm",{"exhibit_number":5679,"htm_reference":5680,"full_url":5681},"EX-99.06","ex9906-kilowattxhoursalesa.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000011/ex9906-kilowattxhoursalesa.htm",{"exhibit_number":5683,"htm_reference":5684,"full_url":5685},"EX-99.07","ex9907-financialoverviewq4.htm","https://www.sec.gov/Archives/edgar/data/92122/000009212224000011/ex9907-financialoverviewq4.htm",{"symbol":5,"accessionnumber":4882,"filingdate":2845,"sec_url":4884,"tags":5687,"headline":5689,"summary":5690,"sector":5174,"industry":5175,"date_processed":5691,"impact_score":5177,"exhibits":5692,"isLocked":5187},{"5.02":5688},[5236],"Southern Company Appoints Shantella E. Cooper to Board Committees","On February 5, 2024, The Southern Company appointed Ms. Shantella E. Cooper to the Business Security and Resiliency Committee and the Nominating, Governance and Corporate Responsibility Committee of its Board of Directors, effective immediately.","2025-08-22 02:06:49",[],{"symbol":5,"accessionnumber":4887,"filingdate":2861,"sec_url":4889,"tags":5694,"headline":5696,"summary":5697,"sector":5174,"industry":5175,"date_processed":5698,"impact_score":5362,"exhibits":5699,"isLocked":5187},{"8.01":5695},[5237],"Georgia Power Projects Schedule Extension for Plant Vogtle Unit 4","On February 1, 2024, Georgia Power announced a schedule extension for Plant Vogtle Unit 4 due to vibrations in the cooling system piping identified during start-up and pre-operational testing. The in-service date is now projected for the second quarter of 2024. Delays beyond this period could result in additional costs of up to $15 million per month and a reduction in return on equity affecting earnings.","2025-08-22 01:35:58",[],null,1789889852016]