[{"data":1,"prerenderedAt":6472},["ShallowReactive",2],{"company-overview-CEG":3},{"company_profile":4,"ohlc":24,"spy":4242,"trading_signals":5518,"company_actions":5652,"filings_8k":6081,"report_history":6471,"insider_summary":6471,"filings_summary":6471,"financials_summary":6471,"institutional_summary":6471,"seo_links":6471},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"CEG","Constellation Energy Corporation","NASDAQ","XNGS","Utilities","Utilities - Renewable",14215,"https://www.constellationenergy.com","Constellation Energy Corporation is a prominent energy company specializing in electricity generation and distribution across various regions. As a major player in the utility sector, its primary function is to provide reliable and efficient energy solutions to both residential and commercial customers. Constellation Energy focuses on a balanced mix of energy sources, including natural gas, wind, and solar power, reflecting its commitment to sustainability and reducing carbon footprints. The company is instrumental in influencing the transition towards cleaner energy within the utility industry. By leveraging advanced technologies and a strategic positioning in key geographic areas, Constellation Energy Corporation plays a crucial role in supplying energy to millions of customers while supporting the infrastructure that underpins modern economies. Its extensive experience and robust operational framework contribute significantly to its market significance, reinforcing its status as a vital energy provider throughout North America.","Common Stock","Mr. Joseph  Dominguez","1310 Point Street","Baltimore","21231-3380","MD","United States","833 883 0162","2025-03-08 00:00:00","True",[25,31,37,42,48,53,59,65,71,77,82,88,94,100,106,112,118,124,130,136,142,148,154,160,165,171,177,183,189,195,201,206,211,216,222,228,234,240,246,252,257,263,266,271,277,283,289,295,301,306,312,318,324,330,336,342,348,354,358,364,369,375,381,387,391,397,401,407,413,419,425,431,436,442,448,454,459,464,470,476,482,488,493,497,503,507,512,517,523,529,535,541,547,553,559,564,569,575,581,587,593,599,605,611,617,623,629,635,641,647,653,659,664,669,674,680,686,692,697,703,709,714,720,726,730,736,742,747,753,759,765,770,774,780,786,792,798,803,808,813,819,825,831,837,841,847,852,858,862,867,872,878,884,890,895,901,907,912,918,924,930,936,942,947,953,959,965,971,977,983,989,995,1001,1006,1012,1018,1023,1029,1035,1040,1046,1051,1057,1063,1069,1075,1080,1085,1091,1097,1103,1109,1115,1121,1127,1133,1139,1144,1150,1156,1162,1167,1173,1179,1185,1191,1196,1202,1208,1213,1219,1224,1230,1236,1242,1248,1254,1259,1265,1271,1277,1283,1289,1295,1301,1307,1313,1318,1324,1330,1336,1342,1348,1354,1360,1366,1372,1378,1384,1390,1395,1400,1406,1411,1417,1423,1429,1435,1441,1447,1453,1459,1464,1470,1476,1482,1488,1493,1497,1503,1508,1514,1519,1525,1530,1535,1541,1547,1553,1559,1564,1569,1574,1580,1586,1592,1598,1604,1610,1616,1622,1628,1634,1640,1646,1652,1656,1660,1666,1670,1675,1681,1687,1692,1698,1703,1709,1714,1718,1724,1730,1736,1741,1746,1751,1756,1761,1766,1772,1778,1784,1790,1796,1802,1806,1812,1818,1823,1829,1834,1840,1845,1851,1857,1862,1866,1871,1877,1882,1888,1894,1899,1905,1911,1917,1922,1927,1933,1939,1944,1948,1954,1960,1966,1972,1977,1982,1988,1994,2000,2006,2012,2018,2023,2029,2035,2041,2047,2053,2059,2065,2071,2076,2082,2088,2094,2100,2106,2112,2118,2124,2130,2136,2142,2148,2154,2160,2165,2170,2176,2182,2188,2193,2199,2205,2211,2217,2222,2228,2234,2240,2246,2252,2258,2263,2268,2272,2276,2281,2287,2292,2297,2303,2309,2314,2320,2324,2330,2335,2341,2346,2351,2357,2363,2368,2374,2379,2385,2389,2393,2398,2404,2410,2416,2421,2427,2433,2439,2445,2451,2457,2463,2468,2474,2480,2486,2492,2498,2504,2509,2515,2520,2526,2532,2538,2543,2549,2555,2561,2566,2572,2577,2582,2588,2593,2599,2605,2611,2616,2622,2628,2634,2640,2646,2651,2657,2663,2669,2674,2680,2686,2692,2696,2701,2707,2713,2719,2724,2729,2735,2739,2744,2749,2754,2759,2764,2770,2775,2780,2785,2789,2793,2799,2804,2810,2815,2821,2827,2833,2839,2845,2851,2857,2863,2869,2875,2881,2887,2893,2898,2904,2910,2916,2922,2927,2933,2939,2945,2949,2955,2961,2966,2972,2978,2984,2990,2996,3002,3008,3014,3020,3025,3031,3037,3043,3049,3055,3061,3067,3073,3079,3083,3088,3094,3099,3105,3111,3117,3122,3128,3134,3139,3145,3151,3156,3162,3167,3172,3178,3184,3190,3194,3199,3204,3210,3216,3222,3228,3234,3239,3244,3249,3254,3260,3265,3269,3274,3280,3286,3292,3297,3303,3307,3313,3318,3324,3330,3336,3341,3347,3351,3356,3362,3366,3372,3378,3384,3390,3396,3401,3405,3411,3416,3422,3427,3433,3439,3444,3450,3455,3460,3466,3470,3476,3482,3488,3493,3497,3503,3508,3514,3519,3525,3530,3536,3542,3548,3554,3560,3566,3571,3576,3582,3588,3593,3599,3604,3609,3614,3620,3625,3630,3636,3641,3647,3653,3659,3665,3671,3677,3683,3689,3694,3700,3706,3712,3718,3723,3729,3735,3740,3745,3751,3757,3762,3768,3774,3780,3786,3791,3797,3803,3809,3815,3820,3826,3832,3837,3842,3847,3851,3856,3862,3867,3873,3878,3883,3889,3895,3901,3907,3912,3918,3923,3928,3934,3940,3946,3952,3956,3962,3968,3973,3979,3985,3991,3997,4003,4008,4014,4020,4026,4031,4037,4043,4048,4053,4058,4064,4070,4076,4081,4087,4093,4099,4105,4109,4115,4118,4123,4128,4133,4138,4144,4149,4155,4158,4164,4168,4174,4179,4185,4191,4197,4202,4208,4214,4219,4225,4230,4236],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",260.23,262.42,254.57,254.71,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",264.87,269.4,259.32,262.8,{"symbol":5,"time":38,"open":39,"high":40,"low":30,"close":41},"2026-09-16",262.6,263.26,259.53,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",265.8,266.88,259.61,259.89,{"symbol":5,"time":49,"open":50,"high":50,"low":51,"close":52},"2026-09-14",276.52,264.32,264.57,{"symbol":5,"time":54,"open":55,"high":56,"low":57,"close":58},"2026-09-11",290.58,291.3,284.08,284.75,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-10",290.16,294.84,285.82,285.97,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",296.7,298.08,292.75,293.91,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",304,305.8,296.63,299.05,{"symbol":5,"time":78,"open":79,"high":80,"low":79,"close":81},"2026-09-04",284.04,299.73,298.96,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-03",292.4,296.62,282.25,285.05,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-02",280,290.81,277.88,290.04,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-09-01",269.58,284.25,268,280.31,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-31",274.67,279.44,274.06,274.77,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",281.53,284.19,275.99,276.75,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",280.15,283.81,279.09,282.41,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",278.2,285.26,278.11,279.52,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",274.41,279.92,272.65,278.42,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",271.59,275.61,269.53,273.43,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",275.54,277.21,270.57,272.88,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",273.45,277.97,271.07,272.92,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-19",268.55,274.99,267.84,274.17,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-18",275.75,279.56,264.82,266.83,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":120},"2026-08-17",285.47,286.3,273.52,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",281.2,287,280.67,282.5,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-13",279.81,282.76,276.7,278.64,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-12",284.5,285.5,277.95,278.68,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-11",272.96,280.36,271.5,278.36,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-10",270.3,275.17,268.36,270.43,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-07",263.92,270.99,261.37,269.89,{"symbol":5,"time":202,"open":203,"high":90,"low":204,"close":205},"2026-08-06",277.92,260.67,261.1,{"symbol":5,"time":207,"open":208,"high":209,"low":40,"close":210},"2026-08-05",270.17,274.01,265.12,{"symbol":5,"time":212,"open":213,"high":213,"low":214,"close":215},"2026-08-04",277.3,263.53,267.25,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-03",264.95,274.69,261.84,273.71,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-31",266.45,269.86,260.84,262.75,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-30",262.64,270.27,261.9,263.56,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-29",260.79,263.88,256.16,257.95,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-28",263.36,266.58,257.65,259.82,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-27",276,277.19,267.74,270,{"symbol":5,"time":253,"open":248,"high":254,"low":255,"close":256},"2026-07-24",279.6,272.74,274.35,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-23",271.92,278.19,271.58,275.6,{"symbol":5,"time":264,"open":40,"high":138,"low":220,"close":265},"2026-07-22",274.9,{"symbol":5,"time":267,"open":268,"high":269,"low":268,"close":270},"2026-07-21",255.72,264.45,262.22,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-20",255.42,256.52,251.33,253.5,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-17",247.37,254.29,244.95,252.39,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-16",257.25,257.36,249,251.77,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-15",258.7,264.12,255.5,258.11,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-14",262,266,255.18,256.43,{"symbol":5,"time":302,"open":303,"high":304,"low":303,"close":305},"2026-07-13",250.51,257.59,257.57,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-10",250.32,252.72,249.05,251.38,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-09",248.2,251.63,245.74,250.74,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-08",237.01,244.81,236.56,244.52,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-07",243.66,245.55,238.46,239.71,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-06",241.43,247.4,241.2,245.87,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-07-02",238.1,244.09,236.68,239.25,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-07-01",246.98,248.27,228.63,236.5,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-06-30",256.81,260.29,245.88,248.37,{"symbol":5,"time":355,"open":356,"high":150,"low":357,"close":35},"2026-06-29",266.82,257.99,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-26",265.25,269.45,260.28,264.02,{"symbol":5,"time":365,"open":251,"high":366,"low":367,"close":368},"2026-06-25",275.81,268.25,268.69,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-24",272.85,274.02,266.34,267.97,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-23",268.41,275.42,267.5,270.26,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-22",274.86,279.74,272.1,275.53,{"symbol":5,"time":388,"open":389,"high":390,"low":98,"close":104},"2026-06-18",268.73,282.77,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-17",267.37,272.22,264.71,267.17,{"symbol":5,"time":398,"open":399,"high":400,"low":232,"close":98},"2026-06-16",263.59,272.42,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-15",259.73,264.92,256.12,262.35,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-06-12",249.83,255.12,247.65,253.76,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2026-06-11",244.98,248.31,242.9,246.71,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-06-10",249.02,250.54,240.51,242.3,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":430},"2026-06-09",252.66,256.47,245.45,251.65,{"symbol":5,"time":432,"open":433,"high":433,"low":434,"close":435},"2026-06-08",256.1,250.14,250.67,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-06-05",261,261.86,253.68,254.83,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-06-04",266.86,268.64,261.2,264.59,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-06-03",272.72,274.5,265.23,267.24,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":128},"2026-06-02",266.99,275,260.3,{"symbol":5,"time":460,"open":457,"high":461,"low":462,"close":463},"2026-06-01",278.61,264.21,265.7,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-05-29",286.44,290.9,284.67,287.75,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-05-28",285.23,289.89,281.11,286.31,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-27",300.62,300.81,286.69,288.68,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-26",300.01,310.45,299.08,301.57,{"symbol":5,"time":489,"open":490,"high":491,"low":168,"close":492},"2026-05-22",287.52,296.9,294.07,{"symbol":5,"time":494,"open":108,"high":495,"low":108,"close":496},"2026-05-21",288.07,285.83,{"symbol":5,"time":498,"open":499,"high":500,"low":501,"close":502},"2026-05-20",273.39,282.6,270.2,281.26,{"symbol":5,"time":504,"open":505,"high":506,"low":433,"close":204},"2026-05-19",258.48,261.21,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":297},"2026-05-18",267.2,267.87,258.9,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":509},"2026-05-15",270.65,273.2,266.57,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-14",274.7,278.6,273.8,275.26,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-13",289.2,292,268.98,274.89,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-05-12",298.69,300.71,287.5,293.6,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":540},"2026-05-11",315.3,317.74,288.83,299.69,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":546},"2026-05-08",314.87,317.65,301.76,303.63,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-05-07",323.01,328.8,310.66,311.28,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-06",320.42,325.69,314.01,322.78,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":555},"2026-05-05",323.85,324.99,318.58,{"symbol":5,"time":565,"open":566,"high":567,"low":566,"close":568},"2026-05-04",308.78,325.42,321.05,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-05-01",312.51,317.24,307.62,307.81,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-04-30",302.86,314.57,300.91,313,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-04-29",306.65,307.67,294.26,297,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-04-28",313.71,314.28,304.88,305.71,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-04-27",318,318.5,304.12,315.17,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":604},"2026-04-24",294.11,314.2,291.21,313.53,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":610},"2026-04-23",289.42,293.7,284.01,292.77,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-22",282.51,289.08,282.34,287.16,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-21",288,289.12,276.84,277.7,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-20",295.28,296.45,286.27,287.56,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-04-17",304.02,305.76,291.6,296.21,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-16",296.36,304.18,294.17,299.14,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-04-15",298.45,299.86,292.64,294.73,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-04-14",295.75,297.4,289.97,296.61,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-04-13",283.04,292.7,281.5,291.72,{"symbol":5,"time":660,"open":661,"high":662,"low":90,"close":663},"2026-04-10",280.41,293,286.5,{"symbol":5,"time":665,"open":666,"high":534,"low":667,"close":668},"2026-04-09",284.57,280.03,280.25,{"symbol":5,"time":670,"open":671,"high":619,"low":672,"close":673},"2026-04-08",283,281.24,284.27,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-07",273.91,275.63,267.7,272.58,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-04-06",273.64,277.77,272.48,275.16,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-04-02",271.26,275.64,264.74,272.82,{"symbol":5,"time":693,"open":694,"high":695,"low":213,"close":696},"2026-04-01",282.44,286.7,279.46,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-03-31",275.05,284.92,270.89,279.25,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-03-30",303.57,310,295,298.61,{"symbol":5,"time":710,"open":711,"high":712,"low":711,"close":713},"2026-03-27",295.91,306.94,301.49,{"symbol":5,"time":715,"open":716,"high":717,"low":718,"close":719},"2026-03-26",301,303,285.67,295.19,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":725},"2026-03-25",302.77,309.19,300.33,303.32,{"symbol":5,"time":727,"open":466,"high":728,"low":466,"close":729},"2026-03-24",299.26,294.85,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-23",290.53,294.64,285.51,289.76,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-20",314.44,316.47,277.86,281.99,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":739},"2026-03-19",313.95,318.38,306.7,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-18",308.99,322.65,307.55,317.22,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-17",307.98,311.01,305.55,307.69,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-16",305.87,307.5,301.42,305.58,{"symbol":5,"time":766,"open":725,"high":767,"low":768,"close":769},"2026-03-13",308.8,298.88,301.77,{"symbol":5,"time":771,"open":586,"high":772,"low":707,"close":773},"2026-03-12",309.28,301.55,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-03-11",316.78,316.93,298.25,300.69,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-03-10",322.71,326.06,316.69,317.09,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2026-03-09",312.26,323.95,309.03,322.99,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-03-06",327.05,331.5,317.5,319.06,{"symbol":5,"time":799,"open":800,"high":801,"low":800,"close":802},"2026-03-05",317.59,332.42,332.07,{"symbol":5,"time":804,"open":805,"high":806,"low":595,"close":807},"2026-03-04",323.76,326.59,322.85,{"symbol":5,"time":809,"open":580,"high":810,"low":811,"close":812},"2026-03-03",328.4,309.13,324.87,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-03-02",321.94,333.8,320.72,327.16,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-02-27",320,330.14,318.6,329.88,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-02-26",324.51,324.92,308.71,323.56,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-02-25",312.64,327.64,312.52,325.84,{"symbol":5,"time":838,"open":839,"high":840,"low":91,"close":833},"2026-02-24",297.41,313.11,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-02-23",294,299.75,289.09,293.8,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":62},"2026-02-20",291.93,297.23,289.88,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-02-19",292.48,298.23,289,291.66,{"symbol":5,"time":859,"open":592,"high":551,"low":860,"close":861},"2026-02-18",290.69,294.05,{"symbol":5,"time":863,"open":864,"high":865,"low":619,"close":866},"2026-02-17",289.49,307.53,303.01,{"symbol":5,"time":868,"open":110,"high":869,"low":870,"close":871},"2026-02-13",294.36,272,288.43,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-02-12",278.44,285.37,270.36,276.12,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-02-11",272.61,277.57,268.26,276.85,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-10",275.82,276.47,267,271.14,{"symbol":5,"time":891,"open":892,"high":147,"low":893,"close":894},"2026-02-09",263.13,260.69,272.15,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-06",254.15,263.96,252.38,261.42,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-05",248.15,254,243.3,247.06,{"symbol":5,"time":908,"open":909,"high":909,"low":910,"close":911},"2026-02-04",268.95,245.02,250.46,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-02-03",272.46,273.4,263.71,268.45,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-02-02",279.19,282.98,268.9,270.88,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":929},"2026-01-30",283.76,288.34,278.23,280.68,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-01-29",288.2,292.67,283.11,287.45,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-01-28",291.35,293.23,285.17,287.95,{"symbol":5,"time":943,"open":944,"high":945,"low":170,"close":946},"2026-01-27",286.02,290.4,288.76,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2026-01-26",286.55,291.8,284.41,285.27,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-01-23",287.44,292.25,285.44,289.06,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2026-01-22",300.49,302.73,286.9,287.35,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-21",297.86,300.16,290.94,294.37,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2026-01-20",301.48,308.75,292.45,295.4,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2026-01-16",322.45,323.05,300.41,307.71,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-01-15",335.95,346.81,335.04,341.2,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-14",330,336.59,325.8,330.38,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":1000},"2026-01-13",335.86,343.65,332.58,333.53,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1005,"close":997},"2026-01-12",334.67,339.99,333,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2026-01-09",339.5,343.88,333.67,342.52,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2026-01-08",337,338.63,321.61,322.54,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1015},"2026-01-07",352.11,352.44,334.79,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2026-01-06",358.45,359.8,346.74,354.58,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2026-01-05",372.33,378.5,349.54,354.94,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1037,"close":1039},"2026-01-02",358,373.23,366.25,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2025-12-31",357.72,360.42,352.96,353.27,{"symbol":5,"time":1047,"open":1037,"high":1048,"low":1049,"close":1050},"2025-12-30",360.68,355.31,357.12,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2025-12-29",360,369,358.02,358.33,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-12-26",363.24,363.35,358.4,360.46,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-12-24",360.62,364.56,359,363.95,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-12-23",353.14,364.31,353,361.33,{"symbol":5,"time":1076,"open":1077,"high":1068,"low":1078,"close":1079},"2025-12-22",363.27,355.4,357.81,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1078},"2025-12-19",361.2,368.64,354.19,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-18",351.99,371.24,348.78,361.05,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-17",368.52,372,334.18,340.97,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-16",356.06,368.18,350.33,365.63,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1108},"2025-12-15",356.65,360.96,350.67,357.14,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-12-12",379,380.78,351.22,351.98,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-12-11",360.75,380,354.34,378.6,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-12-10",358.55,363.52,346.4,362.07,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-12-09",356.2,364.66,354.01,359.15,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2025-12-08",362.77,364.25,354,357.67,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1050,"close":1143},"2025-12-05",369.17,370.07,359.82,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-12-04",360.98,374.45,358.5,368.62,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-12-03",361.19,365.47,355.21,361.26,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-12-02",362.54,368.71,358.95,363.67,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1137,"close":1166},"2025-12-01",359.33,361.29,359.05,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-11-28",362,366.31,359.6,364.36,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-11-26",355.39,361.14,355,359.09,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-11-25",353.46,355.54,339.34,351.6,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-11-24",339.75,355.5,336.77,354.11,{"symbol":5,"time":1192,"open":1193,"high":1193,"low":1194,"close":1195},"2025-11-21",345.28,330.86,338.11,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-11-20",368.25,379.2,345,345.78,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-11-19",344.27,362.72,342.93,357.48,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1210,"close":1212},"2025-11-18",333.75,344.55,339.35,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-11-17",336.69,347.99,334.08,338.67,{"symbol":5,"time":1220,"open":1221,"high":1114,"low":1222,"close":1223},"2025-11-14",328.65,326.83,338.52,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":1229},"2025-11-13",350.23,350.99,333.66,335.74,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1234,"close":1235},"2025-11-12",354.63,354.99,346.2,354.02,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-11-11",359.62,363.56,348.43,351.67,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-11-10",367.2,378.78,352.67,360.93,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-11-07",335.48,359.1,332.12,358.39,{"symbol":5,"time":1255,"open":1106,"high":1256,"low":1257,"close":1258},"2025-11-06",363.88,348.55,351.3,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1263,"close":1264},"2025-11-05",364.93,370.98,357.06,363.25,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2025-11-04",368.79,374.44,360.48,362.82,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-11-03",380.92,384.98,375.16,377.71,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-10-31",388,388.47,372.15,377,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":1288},"2025-10-30",397.15,400.98,381.99,382.48,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-10-29",382.08,406.04,380.55,401.43,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-10-28",397.03,401,375.5,384.95,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-10-27",392.75,395.63,384.15,391.15,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-24",376.43,391.12,373.6,389.19,{"symbol":5,"time":1314,"open":1137,"high":1315,"low":1316,"close":1317},"2025-10-23",367.54,353.79,365.8,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-10-22",361,362.94,343.47,350.06,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-10-21",369.36,369.55,355.2,358.79,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-10-20",395.94,398.5,368.13,370,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-17",391.3,402.01,382.83,386.5,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-10-16",406.9,411.69,394.72,396.53,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1353},"2025-10-15",396.98,412.7,395.7,403.95,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-10-14",374.7,395.14,366.16,389.56,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-10-13",376.32,387,375.25,380.91,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-10-10",381,392.18,367.38,368.49,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1376,"close":1377},"2025-10-09",374.23,386.86,372.75,383.23,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1383},"2025-10-08",368.81,376.5,363.71,371,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1389},"2025-10-07",363.13,371.31,355.38,358.16,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1073,"close":1394},"2025-10-06",367.63,368.5,364.1,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1053},"2025-10-03",358.87,376.78,358.69,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-10-02",352.25,357.68,343.21,357.46,{"symbol":5,"time":1407,"open":1408,"high":1402,"low":1409,"close":1410},"2025-10-01",326.05,323.88,350.9,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-09-30",334.92,336.78,327.21,329.07,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-09-29",334.9,340.55,322.56,334.27,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1428},"2025-09-26",328.72,332.84,326.44,331.26,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-09-25",335,336.56,325.06,326.33,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-09-24",339.69,344.4,335.5,339.13,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-09-23",346.75,348.44,336.14,336.65,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-09-22",332.97,347.33,326.5,347.12,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-09-19",325.71,331.86,319.76,330.9,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":782},"2025-09-18",325.18,330.13,319.59,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2025-09-17",322.53,326.2,316.18,321.27,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1474,"close":1475},"2025-09-16",332.04,332.86,321.51,322.91,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1480,"close":1481},"2025-09-15",325.75,334.86,324.61,330.42,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1487},"2025-09-12",318.06,325.41,315.28,323.48,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":595},"2025-09-11",320.01,322.26,316.11,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1495,"close":821},"2025-09-10",308.5,328.3,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-09-09",300.61,305.3,296.35,300.82,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":637,"close":1507},"2025-09-08",304.21,304.79,298.82,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-09-05",311.05,312.99,293.16,301.58,{"symbol":5,"time":1515,"open":706,"high":1516,"low":1517,"close":1518},"2025-09-04",312.16,307.25,309.06,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-09-03",306.52,309.59,303.92,308.48,{"symbol":5,"time":1526,"open":961,"high":1527,"low":1528,"close":1529},"2025-09-02",307.45,296.99,307.19,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":755},"2025-08-29",317.35,317.99,305.89,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-08-28",317.3,323.97,315.8,319.55,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-08-27",316.35,319.49,314.14,315.94,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-08-26",310.77,318.48,310.31,316.58,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-08-25",310.41,317.62,309.98,310.68,{"symbol":5,"time":1560,"open":1561,"high":595,"low":1562,"close":1563},"2025-08-22",313.92,309.2,310.16,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":835},"2025-08-21",314.98,318.2,310.7,{"symbol":5,"time":1570,"open":1561,"high":1571,"low":1572,"close":1573},"2025-08-20",315.53,304.78,314.21,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-08-19",320.85,321.8,313.85,317.23,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1585},"2025-08-18",322.07,326,319.78,322.77,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-08-15",327.89,327.94,319.68,322.23,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-08-14",325.44,333.59,323.26,326.21,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-08-13",339.77,342.75,322.5,327.63,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1609},"2025-08-12",333.05,339.73,330.92,338.57,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1615},"2025-08-11",336.24,338.3,328,331.49,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-08-08",338.71,342.2,332.25,335.77,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1626,"close":1627},"2025-08-07",335.26,345.25,322,336.41,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-08-06",343.62,344.06,332.3,338.46,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-08-05",352.03,353.78,338.96,343.57,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2025-08-04",345.13,357,344.58,354.89,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1651},"2025-08-01",336.44,343.38,327.01,340.77,{"symbol":5,"time":1653,"open":1654,"high":1131,"low":1204,"close":1655},"2025-07-31",349.48,347.84,{"symbol":5,"time":1657,"open":795,"high":1658,"low":795,"close":1659},"2025-07-30",348.14,345.27,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1664,"close":1665},"2025-07-29",332,339.24,328.7,330.52,{"symbol":5,"time":1667,"open":1668,"high":1662,"low":1602,"close":1669},"2025-07-28",330.08,328.66,{"symbol":5,"time":1671,"open":1602,"high":1672,"low":1673,"close":1674},"2025-07-25",328.28,321.03,327.35,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-07-24",325.08,326.92,320.9,321.67,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-07-23",329.39,343.23,322.8,323.7,{"symbol":5,"time":1688,"open":595,"high":1689,"low":1690,"close":1691},"2025-07-22",318.74,311.39,317.79,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-07-21",324.42,325.64,316.65,317.88,{"symbol":5,"time":1699,"open":1700,"high":1650,"low":1701,"close":1702},"2025-07-18",311.78,310.92,321.42,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-07-17",311.82,314.82,305.01,308.08,{"symbol":5,"time":1710,"open":1711,"high":1626,"low":1712,"close":1713},"2025-07-16",318.63,301.37,308.2,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":602,"close":1533},"2025-07-15",327.58,327.99,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1722,"close":1723},"2025-07-14",322.08,326.55,313.89,325.99,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1728,"close":1729},"2025-07-11",310.81,323,309.75,321.54,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1734,"close":1735},"2025-07-10",316.26,317.36,307.23,313.62,{"symbol":5,"time":1737,"open":1738,"high":1457,"low":1739,"close":1740},"2025-07-09",313.22,310.25,317.11,{"symbol":5,"time":1742,"open":1743,"high":1743,"low":1744,"close":1745},"2025-07-08",320.69,307.75,312.84,{"symbol":5,"time":1747,"open":706,"high":1748,"low":1749,"close":1750},"2025-07-07",320.41,309.09,318.25,{"symbol":5,"time":1752,"open":1713,"high":1753,"low":1754,"close":1755},"2025-07-03",313.94,306.45,311.88,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":866,"close":1760},"2025-07-02",306.88,310.32,306.63,{"symbol":5,"time":1762,"open":1763,"high":1763,"low":1764,"close":1765},"2025-07-01",320.73,302.25,307.92,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1771},"2025-06-30",324,324.74,318.22,322.76,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":1776,"close":1777},"2025-06-27",327.91,328.44,317.8,320.17,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":1782,"close":1783},"2025-06-26",317,323.61,314.73,322.51,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":1788,"close":1789},"2025-06-25",322.01,323.64,314.86,315.14,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1794,"close":1795},"2025-06-24",317.94,324.31,316.85,320.66,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-06-23",306,315.79,304.69,315.21,{"symbol":5,"time":1803,"open":865,"high":1713,"low":1804,"close":1805},"2025-06-20",302.69,304.92,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-06-18",305,309.54,303.25,306.43,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-06-17",307.82,313.54,302.7,305.7,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1820,"close":1822},"2025-06-16",300,309.96,308.01,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1828},"2025-06-13",297.36,299.95,294.09,296.89,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":614,"close":1833},"2025-06-12",290.11,301.32,300.38,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1838,"close":1839},"2025-06-11",296.83,298.47,289.8,292.19,{"symbol":5,"time":1841,"open":1820,"high":1842,"low":1843,"close":1844},"2025-06-10",300.5,287.71,291.02,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-06-09",300.7,308.82,297.01,299.66,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-06-06",293.58,299.77,286,298.8,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":851},"2025-06-05",299.23,302,289.36,{"symbol":5,"time":1863,"open":73,"high":1555,"low":1864,"close":1865},"2025-06-04",298.94,299.54,{"symbol":5,"time":1867,"open":1868,"high":1868,"low":1869,"close":1870},"2025-06-03",342,309.5,313.03,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1876},"2025-06-02",306.89,313.9,304.57,313.43,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":728,"close":1881},"2025-05-30",301.44,306.5,306.15,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-05-29",313.88,314.5,300.1,303.37,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-05-28",309.45,313.08,306.66,308.05,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1518},"2025-05-27",303.86,310.26,296.27,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-05-23",298.64,302.6,293.11,297.49,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-05-22",285.19,295.2,282.72,291.47,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-05-21",288.27,292.21,285.21,287.11,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":84},"2025-05-20",292.56,293.03,289.67,{"symbol":5,"time":1923,"open":1924,"high":970,"low":1925,"close":1926},"2025-05-19",283.35,282,294.02,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-05-16",286.59,291.17,284.2,291.12,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-05-15",284.61,288.72,283.28,284.4,{"symbol":5,"time":1940,"open":1941,"high":526,"low":1942,"close":1943},"2025-05-14",291.52,282.93,288.15,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":920,"close":1941},"2025-05-13",280.47,296.17,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-05-12",286.36,291.99,283.45,285.28,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-05-09",272.07,274.95,266.06,271.37,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1964,"close":1965},"2025-05-08",271.75,273.98,265.07,270.59,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-05-07",277.36,278.52,264.66,268.12,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":405,"close":1976},"2025-05-06",258.83,279.89,273.82,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":345},"2025-05-05",243.27,250,241.46,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2025-05-02",244.28,250.64,241.56,247.26,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":1993},"2025-05-01",232.2,243.98,230.31,240.62,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1999},"2025-04-30",219.55,223.88,216.75,223.44,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-04-29",224.31,227.36,220.5,226.45,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2025-04-28",222.34,225.49,219.69,224.82,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":2017},"2025-04-25",218.11,223.95,216.5,222.99,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2020,"close":2022},"2025-04-24",209.57,220.19,218.07,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2027,"close":2028},"2025-04-23",213.25,217.34,208.27,209.8,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-04-22",197.55,202.42,195.85,200.88,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":2039,"close":2040},"2025-04-21",203.49,204.87,188.01,192.61,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":2045,"close":2046},"2025-04-17",208.35,208.82,203.6,206.68,{"symbol":5,"time":2048,"open":2049,"high":2050,"low":2051,"close":2052},"2025-04-16",205.05,207.4,201.44,204.19,{"symbol":5,"time":2054,"open":2055,"high":2056,"low":2057,"close":2058},"2025-04-15",206.6,212,206.35,208.42,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":2063,"close":2064},"2025-04-14",214.97,217.21,203.87,206.7,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":2070},"2025-04-11",204.49,208.53,198,208.25,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":2067},"2025-04-10",209,211.48,199.55,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2025-04-09",186.13,217.9,182.61,215.45,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":2086,"close":2087},"2025-04-08",188.94,193.3,181.99,184.94,{"symbol":5,"time":2089,"open":2090,"high":2091,"low":2092,"close":2093},"2025-04-07",161.53,189.79,161.35,179.79,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2098,"close":2099},"2025-04-04",180.07,182.99,165.08,170.96,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":2104,"close":2105},"2025-04-03",200.47,204.05,189.78,190.24,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":2110,"close":2111},"2025-04-02",202.83,215.34,202.27,214.46,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2116,"close":2117},"2025-04-01",200.95,207.76,198.09,206.94,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2025-03-31",198.98,203.56,195.55,201.63,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2129},"2025-03-28",209.9,215.41,203.89,205.39,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":2134,"close":2135},"2025-03-27",211.96,217.55,207.52,209.2,{"symbol":5,"time":2137,"open":2138,"high":2139,"low":2140,"close":2141},"2025-03-26",224,226.1,214,216.97,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":2146,"close":2147},"2025-03-25",229.31,230.87,222,226.87,{"symbol":5,"time":2149,"open":2150,"high":2151,"low":2152,"close":2153},"2025-03-24",228.24,231.15,226.6,228.62,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2158,"close":2159},"2025-03-21",215.77,222.82,212.55,222.48,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2140,"close":2164},"2025-03-20",217.06,222.43,219.44,{"symbol":5,"time":2166,"open":2167,"high":2168,"low":2167,"close":2169},"2025-03-19",211.12,220.37,218.05,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-03-18",217.92,218.13,209.25,210.85,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-03-17",216.91,222.07,214.36,218.54,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-03-14",213.83,217.5,209.03,216.46,{"symbol":5,"time":2189,"open":2190,"high":2190,"low":2191,"close":2192},"2025-03-13",216.77,203.72,209.87,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-03-12",219.42,224.33,210,215.35,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-03-11",203.99,211.64,199.93,208.58,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-03-10",203.61,208.24,195.56,202.21,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2025-03-07",208.1,216.14,203.1,212.54,{"symbol":5,"time":2218,"open":2021,"high":2219,"low":2220,"close":2221},"2025-03-06",222.78,204.71,207.69,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2025-03-05",230.65,233.54,223.42,229.32,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2025-03-04",227.5,239.63,221.25,231.65,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":2239},"2025-03-03",249.38,249.72,229.24,232.29,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":2244,"close":2245},"2025-02-28",246.42,251.54,241.61,250.55,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":2250,"close":2251},"2025-02-27",276.39,280.6,248.79,249.74,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":2256,"close":2257},"2025-02-26",272.75,279.95,268.05,270.14,{"symbol":5,"time":2259,"open":2260,"high":2256,"low":2261,"close":2262},"2025-02-25",264.78,248.56,264.31,{"symbol":5,"time":2264,"open":2265,"high":2265,"low":2266,"close":2267},"2025-02-24",290.01,262.65,267.72,{"symbol":5,"time":2269,"open":706,"high":2270,"low":683,"close":2271},"2025-02-21",310.46,284.44,{"symbol":5,"time":2273,"open":2274,"high":1626,"low":638,"close":2275},"2025-02-20",317.49,309.42,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":1680},"2025-02-19",323.81,329.89,318.13,{"symbol":5,"time":2282,"open":2283,"high":2284,"low":2285,"close":2286},"2025-02-18",323.84,329.57,315.82,325.6,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":2291,"close":1537},"2025-02-14",311.19,318.19,306.22,{"symbol":5,"time":2293,"open":2294,"high":538,"low":2295,"close":2296},"2025-02-13",316.36,305.09,311.49,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":2302},"2025-02-12",305.43,317.43,303.79,313.8,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2307,"close":2308},"2025-02-11",317.31,319.16,309.44,313.58,{"symbol":5,"time":2310,"open":2311,"high":1626,"low":2312,"close":2313},"2025-02-10",312.63,312.58,321.83,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2025-02-07",314.48,319.61,309.3,309.79,{"symbol":5,"time":2321,"open":2322,"high":1552,"low":761,"close":2323},"2025-02-06",315.33,311.8,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":2328,"close":2329},"2025-02-05",310.53,318.37,302.85,313.83,{"symbol":5,"time":2331,"open":855,"high":2332,"low":2333,"close":2334},"2025-02-04",307.09,293.5,306.33,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":2339,"close":2340},"2025-02-03",285.4,308.65,284.02,306.31,{"symbol":5,"time":2342,"open":2343,"high":2343,"low":2344,"close":2345},"2025-01-31",312,297.95,299.98,{"symbol":5,"time":2347,"open":716,"high":2348,"low":2349,"close":2350},"2025-01-30",310.69,298.79,308.55,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2356},"2025-01-29",279.03,294.19,276.06,291.89,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2025-01-28",281.55,284.37,259.09,278.8,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":457},"2025-01-27",292.46,302.67,270.44,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":2372,"close":2373},"2025-01-24",347.75,350,341.95,347.44,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":1005,"close":2378},"2025-01-23",333.13,352,346.22,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2025-01-22",329,336.45,319,332.47,{"symbol":5,"time":2386,"open":1583,"high":2387,"low":2388,"close":1787},"2025-01-21",330.34,318.33,{"symbol":5,"time":2390,"open":2391,"high":2391,"low":2392,"close":2294},"2025-01-17",320.16,311.04,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2395,"close":2397},"2025-01-16",302.47,320.51,315.24,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2025-01-15",297.09,305.11,293.02,300.77,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2409},"2025-01-14",283.89,294.4,281.4,288.87,{"symbol":5,"time":2411,"open":2412,"high":2413,"low":2414,"close":2415},"2025-01-13",297.5,300.46,278.86,279.24,{"symbol":5,"time":2417,"open":2418,"high":706,"low":2419,"close":2420},"2025-01-10",282.49,280.13,305.19,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2425,"close":2426},"2025-01-08",255.51,255.99,228.05,243.84,{"symbol":5,"time":2428,"open":2429,"high":2430,"low":2431,"close":2432},"2025-01-07",263.5,265.48,249.56,255.63,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2437,"close":2438},"2025-01-06",257.88,267.82,251.51,264.28,{"symbol":5,"time":2440,"open":2441,"high":2442,"low":2443,"close":2444},"2025-01-03",250.5,254.18,244.35,252.4,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2449,"close":2450},"2025-01-02",226.38,243.72,225.14,242.6,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2456},"2024-12-31",226.35,227.03,222.88,223.71,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2461,"close":2462},"2024-12-30",223.52,229,222.25,226.32,{"symbol":5,"time":2464,"open":2465,"high":2465,"low":2466,"close":2467},"2024-12-27",228.18,222.74,226.54,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":2472,"close":2473},"2024-12-26",228.57,230.23,227.32,228.64,{"symbol":5,"time":2475,"open":2476,"high":2477,"low":2478,"close":2479},"2024-12-24",229.25,230.11,227.16,229.79,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2484,"close":2485},"2024-12-23",227,229.36,221.7,228.28,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":2491},"2024-12-20",221.82,231.7,219.64,227.02,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2496,"close":2497},"2024-12-19",228.86,233.79,224.98,225.17,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2502,"close":2503},"2024-12-18",234.32,236.99,224.77,225.76,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2494,"close":2508},"2024-12-17",237.66,238.08,234.24,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2513,"close":2514},"2024-12-16",240.05,243.7,237.25,239.3,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":347,"close":2519},"2024-12-13",241.99,243.42,239.07,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2524,"close":2525},"2024-12-12",242.96,248.13,238.92,239.02,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2530,"close":2531},"2024-12-11",234.77,239.45,232.12,236.6,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2536,"close":2537},"2024-12-10",237.88,239.5,230.71,232.34,{"symbol":5,"time":2539,"open":2540,"high":904,"low":2541,"close":2542},"2024-12-09",253.79,236.33,239.85,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":2548},"2024-12-06",256.45,258.57,250.42,253.63,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":2554},"2024-12-05",253.72,259.76,253.1,256.09,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2024-12-04",252.68,257.66,251,254.2,{"symbol":5,"time":2562,"open":2563,"high":2442,"low":2564,"close":2565},"2024-12-03",251.47,246.58,247.51,{"symbol":5,"time":2567,"open":2568,"high":2569,"low":2570,"close":2571},"2024-12-02",257,258.44,249.51,249.58,{"symbol":5,"time":2573,"open":2574,"high":236,"low":2575,"close":2576},"2024-11-29",257.98,255.2,256.56,{"symbol":5,"time":2578,"open":2579,"high":298,"low":2580,"close":2581},"2024-11-27",265,250.85,253.39,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2586,"close":2587},"2024-11-26",249.55,267.13,249.2,266.73,{"symbol":5,"time":2589,"open":276,"high":2590,"low":2591,"close":2592},"2024-11-25",255.61,243,248.93,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":2598},"2024-11-22",251.21,253.23,245.03,249.89,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":2603,"close":2604},"2024-11-21",237.31,252.19,234.11,251.84,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":2609,"close":2610},"2024-11-20",238.14,241.48,232.14,235.42,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2139,"close":2615},"2024-11-19",226.3,234.89,234.58,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-11-18",225.99,232.04,221.18,230.28,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":2627},"2024-11-15",224.85,227.75,221.66,224.28,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2633},"2024-11-14",228.2,231.54,225.12,225.38,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2638,"close":2639},"2024-11-13",231,232.77,225.61,225.96,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2644,"close":2645},"2024-11-12",235.44,235.98,225.69,228.7,{"symbol":5,"time":2647,"open":2517,"high":2648,"low":2649,"close":2650},"2024-11-11",243.91,234.29,237.27,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":2655,"close":2656},"2024-11-08",243.25,248,236.83,239.37,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2662},"2024-11-07",242.52,248.35,238.4,241.59,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-11-06",238.82,242,233.76,234.99,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2482,"close":2673},"2024-11-05",230.35,236.86,233.75,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2678,"close":2679},"2024-11-04",232.5,235.5,224.68,225.95,{"symbol":5,"time":2681,"open":2682,"high":2683,"low":2684,"close":2685},"2024-11-01",262.73,264.77,256.82,258.1,{"symbol":5,"time":2687,"open":2688,"high":2689,"low":2690,"close":2691},"2024-10-31",261.74,264.19,259.35,262.96,{"symbol":5,"time":2693,"open":45,"high":98,"low":2694,"close":2695},"2024-10-30",261.43,261.78,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2700,"close":2579},"2024-10-29",266.28,267.23,261.7,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":2706},"2024-10-28",266.89,271.19,265.01,266.98,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-10-25",269,269.74,263.09,264.41,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2717,"close":2718},"2024-10-24",267.79,267.8,262.57,264.5,{"symbol":5,"time":2720,"open":2579,"high":2721,"low":2722,"close":2723},"2024-10-23",267.93,262.61,266.05,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2728,"close":298},"2024-10-22",270.37,271.42,265.85,{"symbol":5,"time":2730,"open":2731,"high":2732,"low":2733,"close":2734},"2024-10-21",273.08,274.12,268.01,273.72,{"symbol":5,"time":2736,"open":2737,"high":679,"low":2579,"close":2738},"2024-10-18",267.78,270.16,{"symbol":5,"time":2740,"open":2741,"high":2741,"low":2742,"close":2743},"2024-10-17",285,270.54,271.2,{"symbol":5,"time":2745,"open":2746,"high":2747,"low":292,"close":2748},"2024-10-16",268.22,280.24,279.8,{"symbol":5,"time":2750,"open":2751,"high":2751,"low":2752,"close":2753},"2024-10-15",269.8,262.34,266.15,{"symbol":5,"time":2755,"open":2756,"high":691,"low":2757,"close":2758},"2024-10-14",267.57,265.21,271.74,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":310,"close":2763},"2024-10-11",256.39,266.9,266.22,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":2769},"2024-10-10",261.06,267.76,259.03,262.31,{"symbol":5,"time":2771,"open":2772,"high":2772,"low":2773,"close":2774},"2024-10-09",276.05,257.5,262.28,{"symbol":5,"time":2776,"open":2777,"high":2408,"low":2778,"close":2779},"2024-10-08",278.89,273.1,279.39,{"symbol":5,"time":2781,"open":2741,"high":2782,"low":2783,"close":2784},"2024-10-07",288.75,274,278.56,{"symbol":5,"time":2786,"open":2787,"high":1855,"low":262,"close":2788},"2024-10-04",277.91,285.52,{"symbol":5,"time":2790,"open":894,"high":2791,"low":98,"close":2792},"2024-10-03",279.51,277.37,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2797,"close":2798},"2024-10-02",264.91,269.72,261.65,265.38,{"symbol":5,"time":2800,"open":2801,"high":298,"low":2802,"close":2803},"2024-10-01",259.1,253.96,265.61,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2808,"close":2809},"2024-09-30",257.75,261.12,251.27,260.02,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2814,"close":2568},"2024-09-27",257.18,262.4,255.34,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2024-09-26",263.83,270.12,254.5,256.77,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2826},"2024-09-25",254.44,267.09,253.24,262.86,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":2832},"2024-09-24",254.08,259.44,251.09,253.49,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2837,"close":2838},"2024-09-23",259.56,271.85,252.11,257.12,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2843,"close":2844},"2024-09-20",235.16,255.24,233,254.98,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":2849,"close":2850},"2024-09-19",205.11,208.64,202.47,208.5,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":2855,"close":2856},"2024-09-18",201.96,204.95,198.42,200.33,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2861,"close":2862},"2024-09-17",200,204.7,198.25,201.23,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2867,"close":2868},"2024-09-16",195,199.53,192.69,199.25,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2873,"close":2874},"2024-09-13",191.45,197.81,189.18,195.98,{"symbol":5,"time":2876,"open":2877,"high":2878,"low":2879,"close":2880},"2024-09-12",187,191.68,184.19,189.93,{"symbol":5,"time":2882,"open":2883,"high":2884,"low":2885,"close":2886},"2024-09-11",181.53,188.15,179.15,187.25,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":2892},"2024-09-10",176.85,181.21,173.86,180.25,{"symbol":5,"time":2894,"open":2895,"high":2895,"low":2896,"close":2897},"2024-09-09",176.35,171.04,174.92,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2902,"close":2903},"2024-09-06",175.81,176.64,171.94,173.11,{"symbol":5,"time":2905,"open":2906,"high":2907,"low":2908,"close":2909},"2024-09-05",177.97,179.75,175.11,176.07,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2914,"close":2915},"2024-09-04",177.68,182.75,176,177.52,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2920,"close":2921},"2024-09-03",195.5,195.8,177.18,177.78,{"symbol":5,"time":2923,"open":2924,"high":2872,"low":2925,"close":2926},"2024-08-30",195.26,195.15,196.7,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2931,"close":2932},"2024-08-29",195.91,199.11,192.31,194.44,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2937,"close":2938},"2024-08-28",197.19,197.45,192.41,193.77,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2943,"close":2944},"2024-08-27",194.89,198.3,193.57,196.14,{"symbol":5,"time":2946,"open":2918,"high":2947,"low":2948,"close":2941},"2024-08-26",197.99,193.08,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":2953,"close":2954},"2024-08-23",195.01,197.33,192.52,194.99,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2959,"close":2960},"2024-08-22",195.57,198.81,194.71,194.95,{"symbol":5,"time":2962,"open":2963,"high":2952,"low":2964,"close":2965},"2024-08-21",191.48,190.98,196.74,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2970,"close":2971},"2024-08-20",193,193.5,189.64,190.72,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-08-19",189.61,192.88,185.56,192.78,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2982,"close":2983},"2024-08-16",191.22,191.36,185.83,189.98,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2988,"close":2989},"2024-08-15",186.4,192.58,185.49,190.39,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":2995},"2024-08-14",188.96,189.89,182.21,186.15,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":3000,"close":3001},"2024-08-13",189.34,190.85,187.07,189.41,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3006,"close":3007},"2024-08-12",190,190.83,183.7,187.33,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":3012,"close":3013},"2024-08-09",187.08,190.1,183.07,189.87,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3018,"close":3019},"2024-08-08",183.25,187.63,176.42,187.03,{"symbol":5,"time":3021,"open":3022,"high":3022,"low":3023,"close":3024},"2024-08-07",190.09,176.9,179.66,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":3029,"close":3030},"2024-08-06",173.64,183.83,168.39,181.04,{"symbol":5,"time":3032,"open":3033,"high":3034,"low":3035,"close":3036},"2024-08-05",156.24,172.76,155.6,169.97,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":3041,"close":3042},"2024-08-02",174.47,175.33,161.44,167.08,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":3048},"2024-08-01",188.29,194.27,176.62,177.57,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3053,"close":3054},"2024-07-31",193.28,196.5,183,189.8,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3060},"2024-07-30",173.47,175.03,165.75,168.69,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3065,"close":3066},"2024-07-29",176.05,177.15,171.13,172.68,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":3071,"close":3072},"2024-07-26",176.54,177.07,171.44,175.04,{"symbol":5,"time":3074,"open":3075,"high":3076,"low":3077,"close":3078},"2024-07-25",176.7,176.84,165.87,170.43,{"symbol":5,"time":3080,"open":3045,"high":3045,"low":3081,"close":3082},"2024-07-24",174.7,175.08,{"symbol":5,"time":3084,"open":3085,"high":3086,"low":3087,"close":3013},"2024-07-23",189.67,192.16,188.3,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":3093},"2024-07-22",192.24,196.82,188.61,190.42,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":2986,"close":3098},"2024-07-19",188.02,189.94,189.3,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":3103,"close":3104},"2024-07-18",190.37,192.84,178.07,187.28,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3109,"close":3110},"2024-07-17",202.13,203.06,185.77,186.67,{"symbol":5,"time":3112,"open":3113,"high":3114,"low":3115,"close":3116},"2024-07-16",214.14,215.01,204.06,204.88,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":2202,"close":3121},"2024-07-15",217,219.65,212.88,{"symbol":5,"time":3123,"open":3124,"high":3125,"low":3126,"close":3127},"2024-07-12",216.26,221.14,212.31,217.14,{"symbol":5,"time":3129,"open":3130,"high":3131,"low":3132,"close":3133},"2024-07-11",219.56,220.54,215.19,216.84,{"symbol":5,"time":3135,"open":3136,"high":3137,"low":3138,"close":1996},"2024-07-10",218.18,219.96,213.74,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":3144},"2024-07-09",217.04,222.37,215.06,215.96,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2024-07-08",211.83,216.43,211.25,215.73,{"symbol":5,"time":3152,"open":2197,"high":3153,"low":3154,"close":3155},"2024-07-05",212.76,208.07,211.29,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":3161},"2024-07-03",205.31,212.43,202.01,210.07,{"symbol":5,"time":3163,"open":3164,"high":3165,"low":2215,"close":3166},"2024-07-02",203.46,211.8,206.15,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":2049},"2024-07-01",208.19,213.59,203.14,{"symbol":5,"time":3173,"open":3174,"high":3175,"low":3176,"close":3177},"2024-06-28",205.25,207.3,199.44,200.27,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":3182,"close":3183},"2024-06-27",207.59,207.92,201.26,204.78,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":3189},"2024-06-26",220.57,222.2,207.45,210.31,{"symbol":5,"time":3191,"open":2016,"high":3192,"low":3193,"close":3142},"2024-06-25",222.46,214.18,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":2198,"close":3198},"2024-06-24",218,220.85,216.1,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3203,"close":2173},"2024-06-21",223,224.58,215.74,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":3208,"close":3209},"2024-06-20",223.82,227.77,219.29,222.31,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3214,"close":3215},"2024-06-18",212.79,221.2,209.12,220.41,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":3220,"close":3221},"2024-06-17",213.87,214.72,208.71,212.02,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-06-14",218.8,218.87,210.96,214.9,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2024-06-13",220.31,220.36,214.12,219.93,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":2173},"2024-06-12",221.27,221.77,212.15,{"symbol":5,"time":3240,"open":3241,"high":3130,"low":3242,"close":3243},"2024-06-11",211.16,210.45,218.31,{"symbol":5,"time":3245,"open":2866,"high":3246,"low":3247,"close":3248},"2024-06-10",214.77,198.13,214.63,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3253,"close":2069},"2024-06-07",202.08,204,197.52,{"symbol":5,"time":3255,"open":3256,"high":3257,"low":3258,"close":3259},"2024-06-06",209.5,209.81,196.21,202.6,{"symbol":5,"time":3261,"open":2067,"high":3262,"low":3263,"close":3264},"2024-06-05",212.85,204.45,209.33,{"symbol":5,"time":3266,"open":3267,"high":2850,"low":3268,"close":3171},"2024-06-04",206.99,196.84,{"symbol":5,"time":3270,"open":3271,"high":3272,"low":2103,"close":3273},"2024-06-03",215.5,217.2,208.26,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":3279},"2024-05-31",224.06,224.48,208,217.25,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3284,"close":3285},"2024-05-30",222.33,225.29,220,224.96,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3290,"close":3291},"2024-05-29",226.78,228.88,218.89,220.74,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":2488,"close":3296},"2024-05-28",232.74,234.78,231.27,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":3301,"close":3302},"2024-05-24",223.31,236.3,221.64,230.63,{"symbol":5,"time":3304,"open":3305,"high":2425,"low":3291,"close":3306},"2024-05-23",223.78,221.16,{"symbol":5,"time":3308,"open":3309,"high":3310,"low":3311,"close":3312},"2024-05-22",222.1,224.41,217.86,220.11,{"symbol":5,"time":3314,"open":3315,"high":3316,"low":3271,"close":3317},"2024-05-21",215.93,222.67,222.59,{"symbol":5,"time":3319,"open":3320,"high":3321,"low":3322,"close":3323},"2024-05-20",213.95,215.24,211.15,215.07,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3328,"close":3329},"2024-05-17",216.36,217.71,209.91,213.11,{"symbol":5,"time":3331,"open":3332,"high":3333,"low":3334,"close":3335},"2024-05-16",223.73,224.8,216.24,216.34,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3340,"close":3299},"2024-05-15",220.14,224.72,219.76,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":3345,"close":3346},"2024-05-14",214.57,217.91,210.77,217.74,{"symbol":5,"time":3348,"open":3119,"high":3349,"low":3350,"close":3170},"2024-05-13",218.68,212.59,{"symbol":5,"time":3352,"open":3353,"high":3353,"low":3354,"close":3355},"2024-05-10",220.52,211.86,214.93,{"symbol":5,"time":3357,"open":3358,"high":3359,"low":3360,"close":3361},"2024-05-09",205.43,215.95,203,215.91,{"symbol":5,"time":3363,"open":3364,"high":2027,"low":3365,"close":3278},"2024-05-08",198.54,198.11,{"symbol":5,"time":3367,"open":3368,"high":3369,"low":3370,"close":3371},"2024-05-07",198.7,205.08,197.35,200.56,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3376,"close":3377},"2024-05-06",197.75,198.91,194.12,197.7,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3382,"close":3383},"2024-05-03",189.33,197.27,188,194.86,{"symbol":5,"time":3385,"open":3386,"high":3387,"low":3388,"close":3389},"2024-05-02",185,187.18,183.6,186.18,{"symbol":5,"time":3391,"open":3392,"high":3393,"low":3394,"close":3395},"2024-05-01",186.25,188.21,183.92,184.56,{"symbol":5,"time":3397,"open":3092,"high":3398,"low":3399,"close":3400},"2024-04-30",189.4,185.71,185.94,{"symbol":5,"time":3402,"open":3403,"high":3093,"low":3404,"close":3092},"2024-04-29",188.43,186.14,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3409,"close":3410},"2024-04-26",186.91,189.38,185.63,188.37,{"symbol":5,"time":3412,"open":3413,"high":3414,"low":3415,"close":2039},"2024-04-25",185.6,190.53,185.41,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":3420,"close":3421},"2024-04-24",186.73,194.37,183.65,186.16,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3424,"close":3426},"2024-04-23",183.97,189.75,188.25,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":3431,"close":3432},"2024-04-22",181.6,183.85,178.21,183.22,{"symbol":5,"time":3434,"open":3435,"high":3436,"low":3437,"close":3438},"2024-04-19",183.3,185.96,177.65,180.9,{"symbol":5,"time":3440,"open":2078,"high":3441,"low":3442,"close":3443},"2024-04-18",188.27,183.09,183.86,{"symbol":5,"time":3445,"open":3446,"high":3447,"low":3448,"close":3449},"2024-04-17",187.92,189.04,182.63,185.4,{"symbol":5,"time":3451,"open":3452,"high":3441,"low":3453,"close":3454},"2024-04-16",185.03,183.11,186.65,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3459,"close":3449},"2024-04-15",194.09,196,184.78,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":3465},"2024-04-12",191.96,193.25,190.35,191.67,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":3004,"close":2975},"2024-04-11",191.57,194.28,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3474,"close":3475},"2024-04-10",183.5,193.83,182.5,191.08,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3480,"close":3481},"2024-04-09",192.6,194.84,185.05,188.1,{"symbol":5,"time":3483,"open":3484,"high":3485,"low":3486,"close":3487},"2024-04-08",194.87,197.64,188.11,191.98,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3492,"close":2948},"2024-04-05",182.32,194.85,181.42,{"symbol":5,"time":3494,"open":3495,"high":2918,"low":3496,"close":3453},"2024-04-04",193.44,182.96,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":3501,"close":3502},"2024-04-03",188.48,193.21,186.87,190.26,{"symbol":5,"time":3504,"open":3505,"high":3410,"low":3506,"close":3507},"2024-04-02",184.69,184.12,188.13,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":3513},"2024-04-01",186.03,188.81,183.4,185.98,{"symbol":5,"time":3515,"open":3452,"high":3516,"low":3517,"close":3518},"2024-03-28",186.83,183.34,184.85,{"symbol":5,"time":3520,"open":3521,"high":3522,"low":3523,"close":3524},"2024-03-27",188.08,190.12,182.34,184.89,{"symbol":5,"time":3526,"open":3527,"high":3528,"low":3529,"close":3415},"2024-03-26",189.9,198.83,184.48,{"symbol":5,"time":3531,"open":3532,"high":3533,"low":3534,"close":3535},"2024-03-25",180,189.05,179.54,187.26,{"symbol":5,"time":3537,"open":3538,"high":3539,"low":3540,"close":3541},"2024-03-22",175,178.37,174.22,178.24,{"symbol":5,"time":3543,"open":3544,"high":3545,"low":3546,"close":3547},"2024-03-21",177.46,177.81,172.37,174.13,{"symbol":5,"time":3549,"open":3550,"high":3551,"low":3552,"close":3553},"2024-03-20",172.92,176.77,172.65,175.71,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":3558,"close":3559},"2024-03-19",169,174.01,168.26,172.41,{"symbol":5,"time":3561,"open":3562,"high":3563,"low":3564,"close":3565},"2024-03-18",167.69,171.08,166.19,168.84,{"symbol":5,"time":3567,"open":3568,"high":3029,"low":3569,"close":3570},"2024-03-15",164.18,162.67,165.52,{"symbol":5,"time":3572,"open":3573,"high":3029,"low":3574,"close":3575},"2024-03-14",167.85,163.27,164.64,{"symbol":5,"time":3577,"open":3578,"high":3579,"low":3580,"close":3581},"2024-03-13",171.24,171.31,166.44,167.86,{"symbol":5,"time":3583,"open":3584,"high":3585,"low":3586,"close":3587},"2024-03-12",166.57,169.06,164.2,168.37,{"symbol":5,"time":3589,"open":3590,"high":2099,"low":3591,"close":3592},"2024-03-11",170.31,166.4,167.91,{"symbol":5,"time":3594,"open":3595,"high":3596,"low":3597,"close":3598},"2024-03-08",179.58,179.83,168.46,170.57,{"symbol":5,"time":3600,"open":3601,"high":3602,"low":3603,"close":3595},"2024-03-07",181.75,182.05,176.21,{"symbol":5,"time":3605,"open":3551,"high":3606,"low":3607,"close":3608},"2024-03-06",180.81,175.01,179.98,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3613,"close":3551},"2024-03-05",177.39,185.58,175.42,{"symbol":5,"time":3615,"open":3616,"high":3617,"low":3618,"close":3619},"2024-03-04",172.96,177.04,169.62,175.99,{"symbol":5,"time":3621,"open":3622,"high":3590,"low":3623,"close":3624},"2024-03-01",167.04,165.05,169.99,{"symbol":5,"time":3626,"open":3627,"high":3579,"low":3628,"close":3629},"2024-02-29",171.18,163.37,168.45,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":3634,"close":3635},"2024-02-28",158.48,170.98,156.5,170.83,{"symbol":5,"time":3637,"open":3638,"high":3639,"low":3638,"close":3640},"2024-02-27",135,156.67,155.76,{"symbol":5,"time":3642,"open":3643,"high":3644,"low":3645,"close":3646},"2024-02-26",134.68,135.2,132.93,133.22,{"symbol":5,"time":3648,"open":3649,"high":3650,"low":3651,"close":3652},"2024-02-23",133.49,134.15,131.35,133.99,{"symbol":5,"time":3654,"open":3655,"high":3656,"low":3657,"close":3658},"2024-02-22",132.4,134.06,131.65,133.39,{"symbol":5,"time":3660,"open":3661,"high":3662,"low":3663,"close":3664},"2024-02-21",132.29,132.58,130.14,131.4,{"symbol":5,"time":3666,"open":3667,"high":3668,"low":3669,"close":3670},"2024-02-20",131,132.06,129.39,131.8,{"symbol":5,"time":3672,"open":3673,"high":3674,"low":3675,"close":3676},"2024-02-16",131.26,132.66,130.49,131.16,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3681,"close":3682},"2024-02-15",129.92,131.62,128.83,131.5,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":3687,"close":3688},"2024-02-14",128.3,129.44,127.69,128.67,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3693,"close":3691},"2024-02-13",127.91,128.81,126.73,{"symbol":5,"time":3695,"open":3696,"high":3697,"low":3698,"close":3699},"2024-02-12",131.82,132.19,127.96,128.51,{"symbol":5,"time":3701,"open":3702,"high":3703,"low":3704,"close":3705},"2024-02-09",130.02,132.51,130,132.17,{"symbol":5,"time":3707,"open":3708,"high":3709,"low":3710,"close":3711},"2024-02-08",132.55,133.97,130.17,130.72,{"symbol":5,"time":3713,"open":3714,"high":3715,"low":3716,"close":3717},"2024-02-07",131.96,133.8,130.81,132.5,{"symbol":5,"time":3719,"open":3720,"high":3682,"low":3721,"close":3722},"2024-02-06",127.76,127.19,131.01,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3728},"2024-02-05",127.9,128.42,125.85,127.03,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":3733,"close":3734},"2024-02-02",127.01,133.07,126.43,129.71,{"symbol":5,"time":3736,"open":3737,"high":3738,"low":3737,"close":3739},"2024-02-01",122,127.7,127.63,{"symbol":5,"time":3741,"open":3742,"high":3743,"low":3744,"close":3737},"2024-01-31",122.78,124.18,121.37,{"symbol":5,"time":3746,"open":3747,"high":3748,"low":3749,"close":3750},"2024-01-30",121.33,122.31,120.7,121.88,{"symbol":5,"time":3752,"open":3753,"high":3754,"low":3755,"close":3756},"2024-01-29",121.09,121.74,120,121.01,{"symbol":5,"time":3758,"open":3759,"high":3760,"low":3759,"close":3761},"2024-01-26",120.07,122.41,121.27,{"symbol":5,"time":3763,"open":3764,"high":3765,"low":3766,"close":3767},"2024-01-25",117.9,120.59,117.04,120.55,{"symbol":5,"time":3769,"open":3770,"high":3771,"low":3772,"close":3773},"2024-01-24",119.14,119.52,115.34,115.67,{"symbol":5,"time":3775,"open":3776,"high":3777,"low":3778,"close":3779},"2024-01-23",117.73,120.56,117.16,118.69,{"symbol":5,"time":3781,"open":3782,"high":3783,"low":3784,"close":3785},"2024-01-22",114.46,117.38,114.33,117.21,{"symbol":5,"time":3787,"open":3788,"high":3789,"low":3788,"close":3790},"2024-01-19",111.45,114.61,114.45,{"symbol":5,"time":3792,"open":3793,"high":3794,"low":3795,"close":3796},"2024-01-18",111.37,111.9,110.25,111.41,{"symbol":5,"time":3798,"open":3799,"high":3800,"low":3801,"close":3802},"2024-01-17",111.23,112,109.44,111.92,{"symbol":5,"time":3804,"open":3805,"high":3806,"low":3807,"close":3808},"2024-01-16",112.37,112.84,111.3,111.81,{"symbol":5,"time":3810,"open":3811,"high":3812,"low":3813,"close":3814},"2024-01-12",113.94,114.42,112.74,112.91,{"symbol":5,"time":3816,"open":3817,"high":3818,"low":3819,"close":3814},"2024-01-11",115,115.29,111.48,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3824,"close":3825},"2024-01-10",116.02,116.43,114.97,115.85,{"symbol":5,"time":3827,"open":3828,"high":3829,"low":3830,"close":3831},"2024-01-09",116.44,116.93,115.17,116.49,{"symbol":5,"time":3833,"open":3834,"high":3778,"low":3835,"close":3836},"2024-01-08",116.19,115.03,117.03,{"symbol":5,"time":3838,"open":3839,"high":3840,"low":3839,"close":3841},"2024-01-05",115.11,117.66,116.24,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3817,"close":3846},"2024-01-04",116.21,117.11,115.36,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3849,"close":3825},"2024-01-03",115.5,117.17,{"symbol":5,"time":3852,"open":3853,"high":3854,"low":3824,"close":3855},"2024-01-02",116.4,117.23,115.25,{"symbol":5,"time":3857,"open":3858,"high":3859,"low":3860,"close":3861},"2023-12-29",116.73,117.27,115.93,116.89,{"symbol":5,"time":3863,"open":3864,"high":3865,"low":3866,"close":3845},"2023-12-28",118.71,118.78,116.95,{"symbol":5,"time":3868,"open":3869,"high":3870,"low":3871,"close":3872},"2023-12-27",117.28,117.76,116.88,117.42,{"symbol":5,"time":3874,"open":3875,"high":3876,"low":3875,"close":3877},"2023-12-26",115.59,117.84,117.57,{"symbol":5,"time":3879,"open":3817,"high":3880,"low":3881,"close":3882},"2023-12-22",117.98,114.02,115.33,{"symbol":5,"time":3884,"open":3885,"high":3886,"low":3887,"close":3888},"2023-12-21",117.49,118.43,116.81,118.31,{"symbol":5,"time":3890,"open":3891,"high":3892,"low":3893,"close":3894},"2023-12-20",119.83,120.13,117,117.01,{"symbol":5,"time":3896,"open":3897,"high":3898,"low":3899,"close":3900},"2023-12-19",119.77,121.05,119.26,120.81,{"symbol":5,"time":3902,"open":3903,"high":3904,"low":3905,"close":3906},"2023-12-18",119.57,121.54,118.91,119.36,{"symbol":5,"time":3908,"open":3773,"high":3909,"low":3910,"close":3911},"2023-12-15",120.87,115.61,118.75,{"symbol":5,"time":3913,"open":3914,"high":3915,"low":3916,"close":3917},"2023-12-14",116.64,117.81,115.37,115.6,{"symbol":5,"time":3919,"open":3920,"high":3921,"low":3922,"close":3823},"2023-12-13",114.59,116.75,113.53,{"symbol":5,"time":3924,"open":3925,"high":3853,"low":3926,"close":3927},"2023-12-12",116.16,113.85,114.49,{"symbol":5,"time":3929,"open":3930,"high":3931,"low":3932,"close":3933},"2023-12-11",111.55,116.3,110.67,116.15,{"symbol":5,"time":3935,"open":3936,"high":3937,"low":3938,"close":3939},"2023-12-08",109.99,111.61,109.65,111.21,{"symbol":5,"time":3941,"open":3942,"high":3943,"low":3944,"close":3945},"2023-12-07",113.26,113.44,109.45,110.53,{"symbol":5,"time":3947,"open":3948,"high":3949,"low":3950,"close":3951},"2023-12-06",119.34,119.67,112.22,112.63,{"symbol":5,"time":3953,"open":3864,"high":3954,"low":3955,"close":3888},"2023-12-05",118.94,115.89,{"symbol":5,"time":3957,"open":3958,"high":3959,"low":3960,"close":3961},"2023-12-04",119,119.55,118.05,118.92,{"symbol":5,"time":3963,"open":3964,"high":3965,"low":3966,"close":3967},"2023-12-01",120.62,120.94,119.65,119.88,{"symbol":5,"time":3969,"open":3765,"high":3970,"low":3971,"close":3972},"2023-11-30",121.86,120.52,121.04,{"symbol":5,"time":3974,"open":3975,"high":3976,"low":3977,"close":3978},"2023-11-29",123.55,123.94,119.76,120.58,{"symbol":5,"time":3980,"open":3981,"high":3982,"low":3983,"close":3984},"2023-11-28",124.98,126.5,123.76,124.45,{"symbol":5,"time":3986,"open":3987,"high":3988,"low":3989,"close":3990},"2023-11-27",123.93,125.38,123.37,125.1,{"symbol":5,"time":3992,"open":3993,"high":3994,"low":3995,"close":3996},"2023-11-24",123.07,124.3,123.05,123.86,{"symbol":5,"time":3998,"open":3999,"high":4000,"low":4001,"close":4002},"2023-11-22",122.9,123.84,121.98,123.25,{"symbol":5,"time":4004,"open":3999,"high":4005,"low":4006,"close":4007},"2023-11-21",123.18,121.85,122.51,{"symbol":5,"time":4009,"open":4010,"high":4011,"low":4012,"close":4013},"2023-11-20",122.45,122.85,121.48,122.28,{"symbol":5,"time":4015,"open":4016,"high":4017,"low":4018,"close":4019},"2023-11-17",122.2,123.52,121.6,121.69,{"symbol":5,"time":4021,"open":4022,"high":4023,"low":4024,"close":4025},"2023-11-16",123,123.83,121.51,121.67,{"symbol":5,"time":4027,"open":4028,"high":4029,"low":4019,"close":4030},"2023-11-15",126.58,127.24,121.99,{"symbol":5,"time":4032,"open":4033,"high":4034,"low":4035,"close":4036},"2023-11-14",124.05,126.71,123.38,126.52,{"symbol":5,"time":4038,"open":4039,"high":4040,"low":4041,"close":4042},"2023-11-13",121.38,122.24,120.91,121.72,{"symbol":5,"time":4044,"open":4045,"high":4046,"low":4039,"close":4047},"2023-11-10",121.45,122.73,121.77,{"symbol":5,"time":4049,"open":4050,"high":4051,"low":3971,"close":4052},"2023-11-09",121.59,124.36,120.63,{"symbol":5,"time":4054,"open":4055,"high":4012,"low":4056,"close":4057},"2023-11-08",120.42,118.97,121.18,{"symbol":5,"time":4059,"open":4060,"high":4061,"low":4062,"close":4063},"2023-11-07",124.44,124.97,118.66,119.87,{"symbol":5,"time":4065,"open":4066,"high":4067,"low":4068,"close":4069},"2023-11-06",118.99,125.62,118.06,124.73,{"symbol":5,"time":4071,"open":4072,"high":4073,"low":4074,"close":4075},"2023-11-03",118.65,118.67,116.85,117.07,{"symbol":5,"time":4077,"open":4078,"high":3764,"low":4079,"close":4080},"2023-11-02",114.91,114.38,117.19,{"symbol":5,"time":4082,"open":4083,"high":4084,"low":4085,"close":4086},"2023-11-01",113.59,115.38,112.83,114.85,{"symbol":5,"time":4088,"open":4089,"high":4090,"low":4091,"close":4092},"2023-10-31",113.12,113.51,111.17,112.92,{"symbol":5,"time":4094,"open":4095,"high":4096,"low":4097,"close":4098},"2023-10-30",111.86,113.23,111.51,113.03,{"symbol":5,"time":4100,"open":4101,"high":4102,"low":4103,"close":4104},"2023-10-27",113,113.36,109.89,110.78,{"symbol":5,"time":4106,"open":3800,"high":4098,"low":4107,"close":4108},"2023-10-26",111.14,112.72,{"symbol":5,"time":4110,"open":4111,"high":4112,"low":4113,"close":4114},"2023-10-25",114.23,114.27,111.67,112.03,{"symbol":5,"time":4116,"open":3942,"high":4117,"low":3942,"close":4112},"2023-10-24",115.3,{"symbol":5,"time":4119,"open":4120,"high":4098,"low":4121,"close":4122},"2023-10-23",111.83,110.4,112.11,{"symbol":5,"time":4124,"open":4125,"high":4126,"low":3802,"close":4127},"2023-10-20",114.11,114.79,112.1,{"symbol":5,"time":4129,"open":4130,"high":4131,"low":4125,"close":4132},"2023-10-19",116,116.61,114.29,{"symbol":5,"time":4134,"open":4135,"high":4072,"low":4136,"close":4137},"2023-10-18",117.33,115.81,116.07,{"symbol":5,"time":4139,"open":4140,"high":4141,"low":4142,"close":4143},"2023-10-17",116.05,117.99,115.71,117.15,{"symbol":5,"time":4145,"open":4146,"high":4147,"low":3789,"close":4148},"2023-10-16",114.77,117.12,116.83,{"symbol":5,"time":4150,"open":4151,"high":4152,"low":4153,"close":4154},"2023-10-13",116.77,117.39,112.99,113.69,{"symbol":5,"time":4156,"open":4078,"high":3925,"low":3782,"close":4157},"2023-10-12",115.72,{"symbol":5,"time":4159,"open":4160,"high":4161,"low":4162,"close":4163},"2023-10-11",113.91,115.18,113.31,115.07,{"symbol":5,"time":4165,"open":4166,"high":4167,"low":4166,"close":4101},"2023-10-10",110.96,113.49,{"symbol":5,"time":4169,"open":4170,"high":4171,"low":4172,"close":4173},"2023-10-09",110.17,111.49,109.97,111.38,{"symbol":5,"time":4175,"open":4176,"high":4177,"low":4178,"close":4170},"2023-10-06",106.55,110.58,105.13,{"symbol":5,"time":4180,"open":4181,"high":4182,"low":4183,"close":4184},"2023-10-05",106.98,108.5,106.61,107.88,{"symbol":5,"time":4186,"open":4187,"high":4188,"low":4189,"close":4190},"2023-10-04",104.64,106.6,104.23,106.16,{"symbol":5,"time":4192,"open":4193,"high":4194,"low":4195,"close":4196},"2023-10-03",103.21,104.92,102.41,104.89,{"symbol":5,"time":4198,"open":4199,"high":4199,"low":4200,"close":4201},"2023-10-02",108.3,102.76,104.73,{"symbol":5,"time":4203,"open":4204,"high":4205,"low":4206,"close":4207},"2023-09-29",110.04,110.71,108.64,109.08,{"symbol":5,"time":4209,"open":4210,"high":4211,"low":4212,"close":4213},"2023-09-28",110.77,110.98,108.84,109.32,{"symbol":5,"time":4215,"open":4216,"high":4217,"low":4216,"close":4218},"2023-09-27",108.98,111.29,110.75,{"symbol":5,"time":4220,"open":4221,"high":4222,"low":4223,"close":4224},"2023-09-26",111.66,111.72,107.93,108.49,{"symbol":5,"time":4226,"open":4227,"high":4092,"low":4228,"close":4229},"2023-09-25",109.72,109.5,112.21,{"symbol":5,"time":4231,"open":4232,"high":4233,"low":4234,"close":4235},"2023-09-22",109.46,110.74,108.62,110.36,{"symbol":5,"time":4237,"open":4238,"high":4239,"low":4240,"close":4241},"2023-09-21",109.63,110.64,109.51,109.94,[4243,4249,4254,4259,4264,4269,4274,4279,4284,4289,4294,4299,4304,4309,4313,4318,4323,4328,4333,4338,4343,4346,4351,4355,4360,4365,4370,4375,4380,4385,4390,4395,4400,4405,4410,4415,4420,4425,4430,4435,4440,4445,4450,4455,4460,4465,4470,4475,4480,4485,4490,4495,4500,4505,4509,4514,4518,4523,4528,4532,4536,4541,4546,4551,4556,4561,4566,4571,4576,4581,4586,4591,4595,4600,4605,4609,4614,4619,4623,4628,4633,4638,4643,4648,4653,4658,4662,4667,4672,4677,4681,4685,4690,4695,4699,4704,4709,4714,4719,4724,4729,4734,4739,4744,4749,4754,4759,4763,4768,4773,4778,4783,4788,4793,4798,4803,4808,4813,4818,4823,4828,4833,4838,4843,4848,4853,4858,4863,4868,4873,4878,4883,4888,4893,4898,4903,4908,4913,4918,4923,4928,4933,4938,4943,4948,4953,4958,4963,4968,4973,4978,4982,4987,4992,4997,5002,5007,5012,5017,5021,5026,5030,5035,5040,5045,5050,5055,5060,5064,5067,5072,5077,5081,5085,5088,5092,5096,5101,5104,5109,5114,5119,5124,5128,5133,5138,5142,5146,5150,5155,5160,5165,5169,5174,5178,5183,5188,5193,5198,5203,5207,5212,5217,5222,5227,5232,5237,5242,5247,5251,5255,5260,5263,5268,5273,5278,5283,5287,5289,5293,5298,5303,5307,5312,5316,5321,5326,5331,5334,5339,5344,5349,5354,5357,5362,5367,5372,5376,5381,5385,5390,5394,5399,5404,5409,5414,5419,5424,5429,5433,5437,5441,5446,5451,5456,5461,5466,5471,5476,5481,5486,5490,5495,5500,5505,5510,5514],{"symbol":4244,"time":26,"open":4245,"high":4246,"low":4247,"close":4248},"SPY",761.31,762,757.97,761.69,{"symbol":4244,"time":32,"open":4250,"high":4251,"low":4252,"close":4253},763.15,763.57,759.96,762.6,{"symbol":4244,"time":38,"open":4255,"high":4256,"low":4257,"close":4258},759.5,761.67,749.6,754.05,{"symbol":4244,"time":43,"open":4260,"high":4261,"low":4262,"close":4263},760.12,760.35,756.15,757.39,{"symbol":4244,"time":49,"open":4265,"high":4266,"low":4267,"close":4268},759,763.52,757.93,760.88,{"symbol":4244,"time":54,"open":4270,"high":4271,"low":4272,"close":4273},764.72,766.38,763.6,764.29,{"symbol":4244,"time":60,"open":4275,"high":4276,"low":4277,"close":4278},758.03,760.11,756.64,757.83,{"symbol":4244,"time":66,"open":4280,"high":4281,"low":4282,"close":4283},764.08,764.47,760.94,762.4,{"symbol":4244,"time":72,"open":4285,"high":4286,"low":4287,"close":4288},769.07,769.7,765.14,765.96,{"symbol":4244,"time":78,"open":4290,"high":4291,"low":4292,"close":4293},772.01,772.87,769,770.19,{"symbol":4244,"time":83,"open":4295,"high":4296,"low":4297,"close":4298},767.9,774.03,767.45,773.17,{"symbol":4244,"time":89,"open":4300,"high":4301,"low":4302,"close":4303},762.45,766.43,761.73,765.16,{"symbol":4244,"time":95,"open":4305,"high":4306,"low":4307,"close":4308},762.01,764.67,759.48,761.78,{"symbol":4244,"time":101,"open":4310,"high":4311,"low":4270,"close":4312},767.33,768,767.05,{"symbol":4244,"time":107,"open":4314,"high":4315,"low":4316,"close":4317},771.76,775.3,768.31,769.35,{"symbol":4244,"time":113,"open":4319,"high":4320,"low":4321,"close":4322},768.5,772.36,767.16,771.1,{"symbol":4244,"time":119,"open":4324,"high":4325,"low":4326,"close":4327},764.73,767.35,763.93,766.08,{"symbol":4244,"time":125,"open":4329,"high":4330,"low":4331,"close":4332},766.16,766.78,763.05,765.91,{"symbol":4244,"time":131,"open":4334,"high":4335,"low":4336,"close":4337},764.78,765.22,762.08,763.47,{"symbol":4244,"time":137,"open":4339,"high":4340,"low":4341,"close":4342},766.05,767.85,764.17,765.72,{"symbol":4244,"time":143,"open":4288,"high":4344,"low":4345,"close":4253},768.15,762.04,{"symbol":4244,"time":149,"open":4347,"high":4348,"low":4349,"close":4350},770.36,772.47,768.1,769.06,{"symbol":4244,"time":155,"open":4352,"high":4353,"low":4354,"close":4297},768.7,769.5,766.92,{"symbol":4244,"time":161,"open":4356,"high":4357,"low":4358,"close":4359},776.18,776.78,772.51,772.67,{"symbol":4244,"time":166,"open":4361,"high":4362,"low":4363,"close":4364},778.54,778.8,775.43,776.34,{"symbol":4244,"time":172,"open":4366,"high":4367,"low":4368,"close":4369},774.87,779.37,774.11,777.88,{"symbol":4244,"time":178,"open":4371,"high":4372,"low":4373,"close":4374},774.71,774.9,771.28,772.49,{"symbol":4244,"time":184,"open":4376,"high":4377,"low":4378,"close":4379},774.53,774.61,769.2,770.56,{"symbol":4244,"time":190,"open":4381,"high":4382,"low":4383,"close":4384},772.6,775.05,771.62,773.03,{"symbol":4244,"time":196,"open":4386,"high":4387,"low":4388,"close":4389},771.02,773.92,769.61,773.26,{"symbol":4244,"time":202,"open":4391,"high":4392,"low":4393,"close":4394},770.21,771.82,767.46,768.56,{"symbol":4244,"time":207,"open":4396,"high":4397,"low":4398,"close":4399},775.85,776.85,769.51,769.79,{"symbol":4244,"time":212,"open":4401,"high":4402,"low":4403,"close":4404},760.63,773.41,760.52,771.33,{"symbol":4244,"time":217,"open":4406,"high":4407,"low":4408,"close":4409},749.44,758.58,748.8,757.67,{"symbol":4244,"time":223,"open":4411,"high":4412,"low":4413,"close":4414},744.68,748.9,737.68,747.03,{"symbol":4244,"time":229,"open":4416,"high":4417,"low":4418,"close":4419},736.05,742.45,734.59,741.69,{"symbol":4244,"time":235,"open":4421,"high":4422,"low":4423,"close":4424},739.97,742.68,729.1,729.46,{"symbol":4244,"time":241,"open":4426,"high":4427,"low":4428,"close":4429},739.19,742.79,735.98,740.86,{"symbol":4244,"time":247,"open":4431,"high":4432,"low":4433,"close":4434},744.91,745.53,735.87,739.09,{"symbol":4244,"time":253,"open":4436,"high":4437,"low":4438,"close":4439},738.51,743.72,737.29,738.93,{"symbol":4244,"time":258,"open":4441,"high":4442,"low":4443,"close":4444},739.37,742.56,735.21,738.18,{"symbol":4244,"time":264,"open":4446,"high":4447,"low":4448,"close":4449},746.62,750.02,746.37,747.41,{"symbol":4244,"time":267,"open":4451,"high":4452,"low":4453,"close":4454},746.29,749.04,744.18,748.28,{"symbol":4244,"time":272,"open":4456,"high":4457,"low":4458,"close":4459},747.06,748.73,741.51,742.09,{"symbol":4244,"time":278,"open":4461,"high":4462,"low":4463,"close":4464},742.08,747.29,740.8,743.29,{"symbol":4244,"time":284,"open":4466,"high":4467,"low":4468,"close":4469},752.76,754.57,747.88,750.72,{"symbol":4244,"time":290,"open":4471,"high":4472,"low":4473,"close":4474},754.24,755.58,750.2,754.81,{"symbol":4244,"time":296,"open":4476,"high":4477,"low":4478,"close":4479},750.91,753.34,748.66,751.83,{"symbol":4244,"time":302,"open":4481,"high":4482,"low":4483,"close":4484},752.47,753.91,748,749.17,{"symbol":4244,"time":307,"open":4486,"high":4487,"low":4488,"close":4489},752.05,755.42,748.1,754.95,{"symbol":4244,"time":313,"open":4491,"high":4492,"low":4493,"close":4494},747.35,751.97,745.59,751.71,{"symbol":4244,"time":319,"open":4496,"high":4497,"low":4498,"close":4499},743.16,746.15,739.51,745.4,{"symbol":4244,"time":325,"open":4501,"high":4502,"low":4503,"close":4504},750.22,750.96,745.21,747.71,{"symbol":4244,"time":331,"open":4506,"high":4507,"low":4449,"close":4508},748.74,752.41,751.28,{"symbol":4244,"time":337,"open":4510,"high":4511,"low":4512,"close":4513},747.4,751.31,740.03,744.78,{"symbol":4244,"time":343,"open":4515,"high":4406,"low":4516,"close":4517},745,742.38,745.76,{"symbol":4244,"time":349,"open":4519,"high":4520,"low":4521,"close":4522},741.29,748.02,740.89,746.77,{"symbol":4244,"time":355,"open":4524,"high":4525,"low":4526,"close":4527},736.53,741.56,732.09,741,{"symbol":4244,"time":359,"open":4529,"high":4524,"low":4530,"close":4531},728.95,716.58,728.99,{"symbol":4244,"time":365,"open":4533,"high":4441,"low":4534,"close":4535},738.91,729.6,734.3,{"symbol":4244,"time":370,"open":4537,"high":4538,"low":4539,"close":4540},735.17,739.95,730.84,733.24,{"symbol":4244,"time":376,"open":4542,"high":4543,"low":4544,"close":4545},733.81,739.63,732.3,733.58,{"symbol":4244,"time":382,"open":4547,"high":4548,"low":4549,"close":4550},747.7,750.18,743.13,744.39,{"symbol":4244,"time":388,"open":4552,"high":4553,"low":4554,"close":4555},747.76,748.23,743.86,746.74,{"symbol":4244,"time":392,"open":4557,"high":4558,"low":4559,"close":4560},751.29,752.15,739.22,740.96,{"symbol":4244,"time":398,"open":4562,"high":4563,"low":4564,"close":4565},754.55,755.44,749.88,750.33,{"symbol":4244,"time":402,"open":4567,"high":4568,"low":4569,"close":4570},751.85,756.68,751.76,754.83,{"symbol":4244,"time":408,"open":4572,"high":4573,"low":4574,"close":4575},740.71,744.44,735.03,741.75,{"symbol":4244,"time":414,"open":4577,"high":4578,"low":4579,"close":4580},728.76,740,724.41,737.76,{"symbol":4244,"time":420,"open":4582,"high":4583,"low":4584,"close":4585},733.39,738.38,725.33,725.43,{"symbol":4244,"time":426,"open":4587,"high":4588,"low":4589,"close":4590},743.63,746.9,722.59,737.05,{"symbol":4244,"time":432,"open":4592,"high":4593,"low":4594,"close":4559},743.36,745.34,738.19,{"symbol":4244,"time":437,"open":4596,"high":4597,"low":4598,"close":4599},752.31,752.82,735.53,737.55,{"symbol":4244,"time":443,"open":4601,"high":4602,"low":4603,"close":4604},752.1,758.31,751.47,757.09,{"symbol":4244,"time":449,"open":4606,"high":4607,"low":4608,"close":4471},758.15,758.8,753.57,{"symbol":4244,"time":455,"open":4610,"high":4611,"low":4612,"close":4613},757.03,760.4,756.75,759.57,{"symbol":4244,"time":460,"open":4615,"high":4616,"low":4617,"close":4618},755.36,760.28,754.69,758.54,{"symbol":4244,"time":465,"open":4620,"high":4621,"low":4617,"close":4622},755.9,758.08,756.48,{"symbol":4244,"time":471,"open":4624,"high":4625,"low":4626,"close":4627},750.25,755.15,749.23,754.6,{"symbol":4244,"time":477,"open":4629,"high":4630,"low":4631,"close":4632},750.88,751.38,748.22,750.46,{"symbol":4244,"time":483,"open":4634,"high":4635,"low":4636,"close":4637},750.01,752.13,748.37,750.59,{"symbol":4244,"time":489,"open":4639,"high":4640,"low":4641,"close":4642},746.24,748.94,744.48,745.64,{"symbol":4244,"time":494,"open":4644,"high":4645,"low":4646,"close":4647},738.64,744.87,737.03,742.72,{"symbol":4244,"time":498,"open":4649,"high":4650,"low":4651,"close":4652},735.71,741.87,733.89,741.25,{"symbol":4244,"time":504,"open":4654,"high":4655,"low":4656,"close":4657},734.78,737.65,731.53,733.73,{"symbol":4244,"time":508,"open":4659,"high":4660,"low":4582,"close":4661},739.83,741.42,738.65,{"symbol":4244,"time":513,"open":4663,"high":4664,"low":4665,"close":4666},741.79,743.46,737.96,739.17,{"symbol":4244,"time":518,"open":4668,"high":4669,"low":4670,"close":4671},743.65,749.53,743.56,748.17,{"symbol":4244,"time":524,"open":4673,"high":4674,"low":4675,"close":4676},738.47,743.91,735.47,742.31,{"symbol":4244,"time":530,"open":4678,"high":4679,"low":4680,"close":4444},736.89,738.84,731.83,{"symbol":4244,"time":536,"open":4682,"high":4683,"low":4682,"close":4684},736.45,740.79,739.3,{"symbol":4244,"time":542,"open":4686,"high":4687,"low":4688,"close":4689},734.93,738.08,734.57,737.62,{"symbol":4244,"time":548,"open":4691,"high":4692,"low":4693,"close":4694},735.05,736.13,729.75,731.58,{"symbol":4244,"time":554,"open":4696,"high":4418,"low":4697,"close":4698},728.16,727.82,733.83,{"symbol":4244,"time":560,"open":4700,"high":4701,"low":4702,"close":4703},721.77,725.04,721.49,723.77,{"symbol":4244,"time":565,"open":4705,"high":4706,"low":4707,"close":4708},720.07,722.12,714.99,718.01,{"symbol":4244,"time":570,"open":4710,"high":4711,"low":4712,"close":4713},721.25,724.87,720.47,720.65,{"symbol":4244,"time":576,"open":4715,"high":4716,"low":4717,"close":4718},714.63,719.79,710.45,718.66,{"symbol":4244,"time":582,"open":4720,"high":4721,"low":4722,"close":4723},711,712.2,708.37,711.58,{"symbol":4244,"time":588,"open":4725,"high":4726,"low":4727,"close":4728},711.82,712.88,709.25,711.69,{"symbol":4244,"time":594,"open":4730,"high":4731,"low":4732,"close":4733},713.17,715.63,712.3,715.17,{"symbol":4244,"time":600,"open":4735,"high":4736,"low":4737,"close":4738},710.75,714.47,709.01,713.94,{"symbol":4244,"time":606,"open":4740,"high":4741,"low":4742,"close":4743},709.5,712.36,702.28,708.45,{"symbol":4244,"time":612,"open":4745,"high":4746,"low":4747,"close":4748},709.15,711.45,708.22,711.21,{"symbol":4244,"time":618,"open":4750,"high":4751,"low":4752,"close":4753},710.28,711.28,702.64,704.08,{"symbol":4244,"time":624,"open":4755,"high":4756,"low":4757,"close":4758},708.78,709.91,706.14,708.72,{"symbol":4244,"time":630,"open":4757,"high":4760,"low":4761,"close":4762},712.39,705.76,710.14,{"symbol":4244,"time":636,"open":4764,"high":4765,"low":4766,"close":4767},701.06,702.78,698.53,701.66,{"symbol":4244,"time":642,"open":4769,"high":4770,"low":4771,"close":4772},695.26,700.28,694.2,699.94,{"symbol":4244,"time":648,"open":4774,"high":4775,"low":4776,"close":4777},687.69,694.58,687.66,694.46,{"symbol":4244,"time":654,"open":4779,"high":4780,"low":4781,"close":4782},677.41,686.3,676.58,686.1,{"symbol":4244,"time":660,"open":4784,"high":4785,"low":4786,"close":4787},681.32,682.03,678.45,679.46,{"symbol":4244,"time":665,"open":4789,"high":4790,"low":4791,"close":4792},674.84,681.16,673.77,679.91,{"symbol":4244,"time":670,"open":4794,"high":4795,"low":4796,"close":4797},676.39,677.08,671.46,676.01,{"symbol":4244,"time":675,"open":4799,"high":4800,"low":4801,"close":4802},656.65,659.61,651.06,659.22,{"symbol":4244,"time":681,"open":4804,"high":4805,"low":4806,"close":4807},655.86,659.72,655.52,658.93,{"symbol":4244,"time":687,"open":4809,"high":4810,"low":4811,"close":4812},646.42,658.2,645.11,655.83,{"symbol":4244,"time":693,"open":4814,"high":4815,"low":4816,"close":4817},653.9,658.52,653,655.24,{"symbol":4244,"time":698,"open":4819,"high":4820,"low":4821,"close":4822},638.94,651.54,637.98,650.34,{"symbol":4244,"time":704,"open":4824,"high":4825,"low":4826,"close":4827},640.11,640.37,629.28,631.97,{"symbol":4244,"time":710,"open":4829,"high":4830,"low":4831,"close":4832},642.5,642.66,633.11,634.09,{"symbol":4244,"time":715,"open":4834,"high":4835,"low":4836,"close":4837},652.06,654.85,644.82,645.09,{"symbol":4244,"time":721,"open":4839,"high":4840,"low":4841,"close":4842},658.67,660.89,654.24,656.82,{"symbol":4244,"time":727,"open":4844,"high":4845,"low":4846,"close":4847},651.32,657.03,649.88,653.18,{"symbol":4244,"time":731,"open":4849,"high":4850,"low":4851,"close":4852},658.07,662.62,653.94,655.38,{"symbol":4244,"time":737,"open":4854,"high":4855,"low":4856,"close":4857},656.51,656.69,644.72,648.57,{"symbol":4244,"time":743,"open":4859,"high":4860,"low":4861,"close":4862},656.97,662.98,655.17,659.8,{"symbol":4244,"time":748,"open":4864,"high":4865,"low":4866,"close":4867},668.36,669.72,661.19,661.43,{"symbol":4244,"time":754,"open":4869,"high":4870,"low":4871,"close":4872},672.39,674.44,669.7,670.79,{"symbol":4244,"time":760,"open":4874,"high":4875,"low":4876,"close":4877},668.38,672.07,667.12,669.03,{"symbol":4244,"time":766,"open":4879,"high":4880,"low":4881,"close":4882},669.27,672.34,661.36,662.29,{"symbol":4244,"time":771,"open":4884,"high":4885,"low":4886,"close":4887},671.16,671.65,665.87,666.06,{"symbol":4244,"time":775,"open":4889,"high":4890,"low":4891,"close":4892},677.58,680.08,673.34,676.33,{"symbol":4244,"time":781,"open":4894,"high":4895,"low":4896,"close":4897},677.72,683.36,674.76,677.18,{"symbol":4244,"time":787,"open":4899,"high":4900,"low":4901,"close":4902},666.39,679.92,662.39,678.27,{"symbol":4244,"time":793,"open":4904,"high":4905,"low":4906,"close":4907},673.41,676.11,669.76,672.38,{"symbol":4244,"time":799,"open":4909,"high":4910,"low":4911,"close":4912},682.08,685.53,675.61,681.31,{"symbol":4244,"time":804,"open":4914,"high":4915,"low":4916,"close":4917},681.63,687.09,679.62,685.13,{"symbol":4244,"time":809,"open":4919,"high":4920,"low":4921,"close":4922},675.06,682.61,669.66,680.33,{"symbol":4244,"time":814,"open":4924,"high":4925,"low":4926,"close":4927},678.7,688.62,678.02,686.38,{"symbol":4244,"time":820,"open":4929,"high":4930,"low":4931,"close":4932},683.09,686.86,681.64,685.99,{"symbol":4244,"time":826,"open":4934,"high":4935,"low":4936,"close":4937},693.28,693.3,684.35,689.3,{"symbol":4244,"time":832,"open":4939,"high":4940,"low":4941,"close":4942},690.18,693.68,690.1,693.15,{"symbol":4244,"time":838,"open":4944,"high":4945,"low":4946,"close":4947},681.9,688.35,680,687.35,{"symbol":4244,"time":842,"open":4949,"high":4950,"low":4951,"close":4952},687.83,690,680.37,682.39,{"symbol":4244,"time":848,"open":4954,"high":4955,"low":4956,"close":4957},682.32,690.06,681.73,689.43,{"symbol":4244,"time":853,"open":4959,"high":4960,"low":4961,"close":4962},683.84,686.18,681.55,684.48,{"symbol":4244,"time":859,"open":4964,"high":4965,"low":4966,"close":4967},684.02,689.15,682.83,686.29,{"symbol":4244,"time":863,"open":4969,"high":4970,"low":4971,"close":4972},680.14,684.94,675.78,682.85,{"symbol":4244,"time":868,"open":4974,"high":4975,"low":4976,"close":4977},681.69,686.28,677.52,681.75,{"symbol":4244,"time":873,"open":4979,"high":4980,"low":4951,"close":4981},694.24,695.35,681.27,{"symbol":4244,"time":879,"open":4983,"high":4984,"low":4985,"close":4986},696.39,697.14,689.18,691.96,{"symbol":4244,"time":885,"open":4988,"high":4989,"low":4990,"close":4991},694.95,696.54,691.66,692.12,{"symbol":4244,"time":891,"open":4993,"high":4994,"low":4995,"close":4996},689.42,695.87,688.34,693.95,{"symbol":4244,"time":896,"open":4998,"high":4999,"low":5000,"close":5001},681.46,692.31,680.85,690.62,{"symbol":4244,"time":902,"open":5003,"high":5004,"low":5005,"close":5006},680.94,683.69,675.79,677.62,{"symbol":4244,"time":908,"open":5008,"high":5009,"low":5010,"close":5011},690.35,691.45,681.76,686.19,{"symbol":4244,"time":913,"open":5013,"high":5014,"low":5015,"close":5016},696.21,696.96,684.03,689.53,{"symbol":4244,"time":919,"open":5018,"high":5019,"low":4993,"close":5020},689.58,696.93,695.41,{"symbol":4244,"time":925,"open":5022,"high":5023,"low":5024,"close":5025},691.79,694.21,687.12,691.97,{"symbol":4244,"time":931,"open":4983,"high":5027,"low":5028,"close":5029},697.06,684.83,694.04,{"symbol":4244,"time":937,"open":5031,"high":5032,"low":5033,"close":5034},697.05,697.84,693.94,695.42,{"symbol":4244,"time":943,"open":5036,"high":5037,"low":5038,"close":5039},694.18,696.53,693.57,695.49,{"symbol":4244,"time":948,"open":5041,"high":5042,"low":5043,"close":5044},690.49,694.13,689.92,692.73,{"symbol":4244,"time":954,"open":5046,"high":5047,"low":5048,"close":5049},688.15,690.96,687.16,689.23,{"symbol":4244,"time":960,"open":5051,"high":5052,"low":5053,"close":5054},689.85,691.13,686.92,688.98,{"symbol":4244,"time":966,"open":5056,"high":5057,"low":5058,"close":5059},679.65,688.74,678.13,685.4,{"symbol":4244,"time":972,"open":5061,"high":5062,"low":5063,"close":4889},681.49,684.77,676.57,{"symbol":4244,"time":978,"open":5065,"high":5066,"low":4941,"close":4990},693.66,694.25,{"symbol":4244,"time":984,"open":5068,"high":5069,"low":5070,"close":5071},694.57,695.45,691.25,692.24,{"symbol":4244,"time":990,"open":5073,"high":5074,"low":5075,"close":5076},691,691.72,686.04,690.36,{"symbol":4244,"time":996,"open":5039,"high":5078,"low":5079,"close":5080},696.09,691.35,693.77,{"symbol":4244,"time":1002,"open":5082,"high":5078,"low":5083,"close":5084},690.68,690.63,695.16,{"symbol":4244,"time":1007,"open":5083,"high":5086,"low":4985,"close":5087},695.31,694.07,{"symbol":4244,"time":1013,"open":5089,"high":5001,"low":5090,"close":5091},688.82,687.49,689.51,{"symbol":4244,"time":1019,"open":5093,"high":5094,"low":5095,"close":5018},692.19,693.96,689.32,{"symbol":4244,"time":1024,"open":5097,"high":5098,"low":5099,"close":5100},687.93,692.32,687.78,691.81,{"symbol":4244,"time":1030,"open":5102,"high":4957,"low":4927,"close":5103},686.54,687.72,{"symbol":4244,"time":1036,"open":5105,"high":5106,"low":5107,"close":5108},685.71,686.87,679.82,683.17,{"symbol":4244,"time":1041,"open":5110,"high":5111,"low":5112,"close":5113},687.14,687.36,681.71,681.92,{"symbol":4244,"time":1047,"open":5115,"high":5116,"low":5117,"close":5118},687.45,688.56,686.58,687.01,{"symbol":4244,"time":1052,"open":5120,"high":5121,"low":5122,"close":5123},687.54,689.2,686.07,687.85,{"symbol":4244,"time":1058,"open":5125,"high":4990,"low":5126,"close":5127},690.64,689.27,690.31,{"symbol":4244,"time":1064,"open":5129,"high":5130,"low":5131,"close":5132},687.95,690.83,687.8,690.38,{"symbol":4244,"time":1070,"open":5134,"high":5135,"low":5136,"close":5137},683.92,688.2,683.87,687.96,{"symbol":4244,"time":1076,"open":5139,"high":5140,"low":5141,"close":5028},683.94,685.36,680.59,{"symbol":4244,"time":1081,"open":5143,"high":5144,"low":5145,"close":5141},676.59,681.09,676.47,{"symbol":4244,"time":1086,"open":5147,"high":5148,"low":5149,"close":5145},677.6,680.74,674.9,{"symbol":4244,"time":1092,"open":5151,"high":5152,"low":5153,"close":5154},679.89,680.44,671.2,671.4,{"symbol":4244,"time":1098,"open":5156,"high":5157,"low":5158,"close":5159},679.23,681.08,674.98,678.87,{"symbol":4244,"time":1104,"open":5161,"high":5162,"low":5163,"close":5164},685.74,685.76,679.25,680.73,{"symbol":4244,"time":1110,"open":5166,"high":5167,"low":5168,"close":5010},688.17,688.88,679.17,{"symbol":4244,"time":1116,"open":5170,"high":5171,"low":5172,"close":5173},685.14,689.25,682.17,689.17,{"symbol":4244,"time":1122,"open":5175,"high":5176,"low":4912,"close":5177},682.56,688.97,687.57,{"symbol":4244,"time":1128,"open":5179,"high":5180,"low":5181,"close":5182},683.15,685.39,682.59,683.04,{"symbol":4244,"time":1134,"open":5184,"high":5185,"low":5186,"close":5187},686.59,686.64,681.57,683.63,{"symbol":4244,"time":1140,"open":5189,"high":5190,"low":5191,"close":5192},685.47,688.39,684.58,685.69,{"symbol":4244,"time":1145,"open":5194,"high":5195,"low":5196,"close":5197},685.3,685.37,681.34,684.39,{"symbol":4244,"time":1151,"open":5199,"high":5200,"low":5201,"close":5202},680.57,684.91,679.69,683.89,{"symbol":4244,"time":1157,"open":5113,"high":5204,"low":5205,"close":5206},683.82,679.33,681.53,{"symbol":4244,"time":1163,"open":5208,"high":5209,"low":5210,"close":5211},678.81,682.99,678.74,680.27,{"symbol":4244,"time":1168,"open":5213,"high":5214,"low":5215,"close":5216},680.86,683.67,680.5,683.39,{"symbol":4244,"time":1174,"open":5218,"high":5219,"low":5220,"close":5221},677.63,681.7,676.72,679.68,{"symbol":4244,"time":1180,"open":5223,"high":5224,"low":5225,"close":5226},668.63,676.21,664.48,675.02,{"symbol":4244,"time":1186,"open":5228,"high":5229,"low":5230,"close":5231},662.69,670.06,661.59,668.73,{"symbol":4244,"time":1192,"open":5233,"high":5234,"low":5235,"close":5236},655.05,664.55,650.85,659.03,{"symbol":4244,"time":1197,"open":5238,"high":5239,"low":5240,"close":5241},672.91,675.56,651.89,652.53,{"symbol":4244,"time":1203,"open":5243,"high":5244,"low":5245,"close":5246},660.78,667.34,658.75,662.63,{"symbol":4244,"time":1209,"open":5248,"high":5249,"low":4804,"close":5250},662.1,665.12,660.08,{"symbol":4244,"time":1214,"open":4871,"high":5252,"low":5253,"close":5254},673.71,662.17,665.67,{"symbol":4244,"time":1220,"open":5256,"high":5257,"low":5258,"close":5259},665.38,675.66,663.27,671.93,{"symbol":4244,"time":1225,"open":5215,"high":5213,"low":5261,"close":5262},670.52,672.04,{"symbol":4244,"time":1231,"open":5264,"high":5265,"low":5266,"close":5267},684.79,684.96,680.95,683.38,{"symbol":4244,"time":1237,"open":5269,"high":5270,"low":5271,"close":5272},679.95,683.57,678.73,683,{"symbol":4244,"time":1243,"open":5274,"high":5275,"low":5276,"close":5277},677.24,682.18,675.03,681.44,{"symbol":4244,"time":1249,"open":5279,"high":5280,"low":5281,"close":5282},667.91,671.08,661.21,670.97,{"symbol":4244,"time":1255,"open":5145,"high":5284,"low":5285,"close":5286},677.38,668.72,670.31,{"symbol":4244,"time":1260,"open":5158,"high":5213,"low":5288,"close":4889},674.17,{"symbol":4244,"time":1266,"open":4905,"high":5290,"low":5291,"close":5292},679.96,674.58,675.24,{"symbol":4244,"time":1272,"open":5294,"high":5295,"low":5296,"close":5297},685.67,685.8,679.94,683.34,{"symbol":4244,"time":1278,"open":5299,"high":5300,"low":5301,"close":5302},685.04,685.08,679.24,682.06,{"symbol":4244,"time":1284,"open":5304,"high":5305,"low":5306,"close":5306},683.9,685.94,679.83,{"symbol":4244,"time":1290,"open":5308,"high":5309,"low":5310,"close":5311},688.72,689.7,682.87,687.39,{"symbol":4244,"time":1296,"open":5313,"high":5314,"low":5028,"close":5315},687.05,688.91,687.06,{"symbol":4244,"time":1302,"open":5317,"high":5318,"low":5319,"close":5320},682.73,685.54,682.12,685.24,{"symbol":4244,"time":1308,"open":5322,"high":5323,"low":5324,"close":5325},676.46,678.47,675.65,677.25,{"symbol":4244,"time":1314,"open":5327,"high":5328,"low":5329,"close":5330},668.12,672.71,667.8,671.76,{"symbol":4244,"time":1319,"open":5332,"high":5332,"low":5333,"close":5329},672,663.3,{"symbol":4244,"time":1325,"open":5335,"high":5336,"low":5337,"close":5338},671.44,672.99,669.98,671.29,{"symbol":4244,"time":1331,"open":5340,"high":5341,"low":5342,"close":5343},667.32,672.21,667.27,671.3,{"symbol":4244,"time":1337,"open":5345,"high":5346,"low":5347,"close":5348},659.5,665.76,658.14,664.39,{"symbol":4244,"time":1343,"open":5350,"high":5351,"low":5352,"close":5353},666.82,668.71,657.11,660.64,{"symbol":4244,"time":1349,"open":5350,"high":5355,"low":4807,"close":5356},670.23,665.17,{"symbol":4244,"time":1355,"open":5358,"high":5359,"low":5360,"close":5361},657.17,665.83,653.17,662.23,{"symbol":4244,"time":1361,"open":5363,"high":5364,"low":5365,"close":5366},660.65,665.13,659.77,663.04,{"symbol":4244,"time":1367,"open":5368,"high":5369,"low":5370,"close":5371},672.13,673.95,652.84,653.02,{"symbol":4244,"time":1373,"open":5373,"high":5374,"low":5375,"close":4884},673.53,673.94,669.21,{"symbol":4244,"time":1379,"open":5377,"high":5378,"low":5379,"close":5380},670.25,673.21,669.42,673.11,{"symbol":4244,"time":1385,"open":5382,"high":5336,"low":5383,"close":5384},672.54,667.67,669.12,{"symbol":4244,"time":1391,"open":5386,"high":5387,"low":5388,"close":5389},671.62,672.51,669.46,671.61,{"symbol":4244,"time":1396,"open":5391,"high":5392,"low":5393,"close":5375},669.99,672.68,668.16,{"symbol":4244,"time":1401,"open":5395,"high":5396,"low":5397,"close":5398},670.45,670.57,666.78,669.22,{"symbol":4244,"time":1407,"open":5400,"high":5401,"low":5402,"close":5403},663.17,669.37,663.06,668.45,{"symbol":4244,"time":1412,"open":5405,"high":5406,"low":5407,"close":5408},662.93,666.65,661.61,666.18,{"symbol":4244,"time":1418,"open":5410,"high":5411,"low":5412,"close":5413},664.36,665.28,661.86,663.68,{"symbol":4244,"time":1424,"open":5415,"high":5416,"low":5417,"close":5418},659.51,662.37,657.88,661.82,{"symbol":4244,"time":1430,"open":5420,"high":5421,"low":5422,"close":5423},657.94,659.41,654.41,658.05,{"symbol":4244,"time":1436,"open":5425,"high":5426,"low":5427,"close":5428},664.51,664.61,659.67,661.1,{"symbol":4244,"time":1442,"open":5430,"high":5244,"low":5431,"close":5432},666.72,661.98,663.21,{"symbol":4244,"time":1448,"open":5434,"high":5435,"low":5253,"close":5436},662.2,667.29,666.84,{"symbol":4244,"time":1454,"open":5438,"high":5234,"low":5439,"close":5440},662.33,660.37,663.7,{"symbol":4244,"time":1460,"open":5442,"high":5443,"low":5444,"close":5445},661.89,664.89,660.27,662.26,{"symbol":4244,"time":1465,"open":5447,"high":5448,"low":5449,"close":5450},660.01,661.72,654.3,659.18,{"symbol":4244,"time":1471,"open":5452,"high":5453,"low":5454,"close":5455},661.47,661.78,659.21,660,{"symbol":4244,"time":1477,"open":5457,"high":5458,"low":5459,"close":5460},659.64,661.04,659.34,660.91,{"symbol":4244,"time":1483,"open":5462,"high":5463,"low":5464,"close":5465},657.6,659.11,656.9,657.41,{"symbol":4244,"time":1489,"open":5467,"high":5468,"low":5469,"close":5470},654.18,658.33,653.59,657.63,{"symbol":4244,"time":1494,"open":5472,"high":5473,"low":5474,"close":5475},653.62,654.55,650.63,652.21,{"symbol":4244,"time":1498,"open":5477,"high":5478,"low":5479,"close":5480},648.97,650.86,647.22,650.33,{"symbol":4244,"time":1504,"open":5482,"high":5483,"low":5484,"close":5485},648.62,649.84,647.23,648.83,{"symbol":4244,"time":1509,"open":5487,"high":5475,"low":5488,"close":5489},651.48,643.33,647.24,{"symbol":4244,"time":1515,"open":5491,"high":5492,"low":5493,"close":5494},644.42,649.15,643.51,649.12,{"symbol":4244,"time":1520,"open":5496,"high":5497,"low":5498,"close":5499},642.67,644.21,640.46,643.74,{"symbol":4244,"time":1526,"open":5501,"high":5502,"low":5503,"close":5504},637.5,640.49,634.92,640.27,{"symbol":4244,"time":1531,"open":5506,"high":5507,"low":5508,"close":5509},647.47,647.84,643.14,645.05,{"symbol":4244,"time":1536,"open":5489,"high":5511,"low":5512,"close":5513},649.48,645.34,648.92,{"symbol":4244,"time":1542,"open":5515,"high":5516,"low":5491,"close":5517},644.57,647.37,646.63,[5519,5524,5526,5529,5531,5533,5535,5537,5540,5543,5546,5547,5549,5551,5553,5555,5557,5558,5560,5562,5564,5566,5568,5570,5572,5573,5575,5577,5579,5581,5583,5584,5586,5588,5590,5592,5593,5595,5597,5599,5601,5603,5605,5606,5608,5610,5612,5614,5616,5617,5619,5621,5623,5625,5627,5629,5630,5632,5634,5635,5637,5639,5641,5643,5645,5647,5648,5650],{"time":49,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5522,"datetime":5523},"False","BEARISH","MACD","2026-09-14 00:00:00",{"time":49,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5525,"datetime":5523},"CCI",{"time":89,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5527,"trading_system":5522,"datetime":5528},"BULLISH","2026-09-02 00:00:00",{"time":101,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5522,"datetime":5530},"2026-08-31 00:00:00",{"time":101,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5532,"datetime":5530},"ADX",{"time":119,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5527,"trading_system":5522,"datetime":5534},"2026-08-26 00:00:00",{"time":143,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5522,"datetime":5536},"2026-08-20 00:00:00",{"time":202,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5527,"trading_system":5538,"datetime":5539},"MA","2026-08-06 00:00:00",{"time":241,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5541,"datetime":5542},"RSI","2026-07-28 00:00:00",{"time":264,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5527,"trading_system":5544,"datetime":5545},"BollingerBands","2026-07-22 00:00:00",{"time":264,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5527,"trading_system":5525,"datetime":5545},{"time":267,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5527,"trading_system":5532,"datetime":5548},"2026-07-21 00:00:00",{"time":296,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5532,"datetime":5550},"2026-07-14 00:00:00",{"time":302,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5527,"trading_system":5522,"datetime":5552},"2026-07-13 00:00:00",{"time":325,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5522,"datetime":5554},"2026-07-07 00:00:00",{"time":343,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5544,"datetime":5556},"2026-07-01 00:00:00",{"time":343,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5522,"datetime":5556},{"time":382,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5527,"trading_system":5532,"datetime":5559},"2026-06-22 00:00:00",{"time":398,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5527,"trading_system":5522,"datetime":5561},"2026-06-16 00:00:00",{"time":460,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5522,"datetime":5563},"2026-06-01 00:00:00",{"time":465,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5538,"datetime":5565},"2026-05-29 00:00:00",{"time":483,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5527,"trading_system":5522,"datetime":5567},"2026-05-26 00:00:00",{"time":504,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5527,"trading_system":5541,"datetime":5569},"2026-05-19 00:00:00",{"time":524,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5532,"datetime":5571},"2026-05-13 00:00:00",{"time":524,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5525,"datetime":5571},{"time":530,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5522,"datetime":5574},"2026-05-12 00:00:00",{"time":542,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5527,"trading_system":5538,"datetime":5576},"2026-05-08 00:00:00",{"time":554,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5527,"trading_system":5532,"datetime":5578},"2026-05-06 00:00:00",{"time":588,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5541,"datetime":5580},"2026-04-28 00:00:00",{"time":600,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5527,"trading_system":5544,"datetime":5582},"2026-04-24 00:00:00",{"time":600,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5527,"trading_system":5525,"datetime":5582},{"time":654,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5527,"trading_system":5522,"datetime":5585},"2026-04-13 00:00:00",{"time":670,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5538,"datetime":5587},"2026-04-08 00:00:00",{"time":731,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5527,"trading_system":5541,"datetime":5589},"2026-03-23 00:00:00",{"time":737,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5544,"datetime":5591},"2026-03-20 00:00:00",{"time":737,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5525,"datetime":5591},{"time":766,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5532,"datetime":5594},"2026-03-13 00:00:00",{"time":771,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5522,"datetime":5596},"2026-03-12 00:00:00",{"time":775,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5527,"trading_system":5538,"datetime":5598},"2026-03-11 00:00:00",{"time":793,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5541,"datetime":5600},"2026-03-06 00:00:00",{"time":832,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5527,"trading_system":5544,"datetime":5602},"2026-02-25 00:00:00",{"time":863,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5527,"trading_system":5532,"datetime":5604},"2026-02-17 00:00:00",{"time":863,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5527,"trading_system":5525,"datetime":5604},{"time":885,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5527,"trading_system":5522,"datetime":5607},"2026-02-10 00:00:00",{"time":1019,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5544,"datetime":5609},"2026-01-07 00:00:00",{"time":1024,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5525,"datetime":5611},"2026-01-06 00:00:00",{"time":1030,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5522,"datetime":5613},"2026-01-05 00:00:00",{"time":1036,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5527,"trading_system":5525,"datetime":5615},"2026-01-02 00:00:00",{"time":1036,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5527,"trading_system":5522,"datetime":5615},{"time":1047,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5522,"datetime":5618},"2025-12-30 00:00:00",{"time":1064,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5527,"trading_system":5522,"datetime":5620},"2025-12-24 00:00:00",{"time":1076,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5532,"datetime":5622},"2025-12-22 00:00:00",{"time":1081,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5527,"trading_system":5532,"datetime":5624},"2025-12-19 00:00:00",{"time":1086,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5532,"datetime":5626},"2025-12-18 00:00:00",{"time":1092,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5525,"datetime":5628},"2025-12-17 00:00:00",{"time":1092,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5522,"datetime":5628},{"time":1145,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5527,"trading_system":5525,"datetime":5631},"2025-12-04 00:00:00",{"time":1174,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5527,"trading_system":5532,"datetime":5633},"2025-11-26 00:00:00",{"time":1174,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5527,"trading_system":5522,"datetime":5633},{"time":1180,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5538,"datetime":5636},"2025-11-25 00:00:00",{"time":1203,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5527,"trading_system":5541,"datetime":5638},"2025-11-19 00:00:00",{"time":1260,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5525,"datetime":5640},"2025-11-05 00:00:00",{"time":1284,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5522,"datetime":5642},"2025-10-30 00:00:00",{"time":1290,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5527,"trading_system":5522,"datetime":5644},"2025-10-29 00:00:00",{"time":1325,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5532,"datetime":5646},"2025-10-21 00:00:00",{"time":1325,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5522,"datetime":5646},{"time":1401,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5527,"trading_system":5538,"datetime":5649},"2025-10-02 00:00:00",{"time":1442,"symbol":5,"current_signal":5520,"signal_change":23,"signal_type":5521,"trading_system":5541,"datetime":5651},"2025-09-23 00:00:00",[5653,5659,5664,5669,5675,5680,5686,5691,5696,5701,5706,5711,5716,5721,5726,5731,5736,5742,5747,5751,5756,5761,5766,5771,5776,5781,5786,5791,5796,5800,5805,5810,5815,5820,5825,5830,5835,5840,5845,5850,5855,5860,5865,5870,5875,5880,5886,5891,5897,5903,5909,5914,5920,5925,5931,5937,5943,5948,5954,5960,5965,5970,5976,5982,5987,5993,5999,6005,6010,6016,6022,6028,6034,6040,6046,6052,6058,6064,6070,6075],{"symbol":5,"form":5654,"filingdate":698,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"8-K","ceg-20260331.htm","0001868275-26-000045","https://www.sec.gov/Archives/edgar/data/1868275/000186827526000045/ceg-20260331.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827526000045/0001868275-26-000045-index.htm",{"symbol":5,"form":5654,"filingdate":715,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"ceg-20260323.htm","0001868275-26-000041","https://www.sec.gov/Archives/edgar/data/1868275/000186827526000041/ceg-20260323.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827526000041/0001868275-26-000041-index.htm",{"symbol":5,"form":5654,"filingdate":737,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"ceg-20260320.htm","0001868275-26-000037","https://www.sec.gov/Archives/edgar/data/1868275/000186827526000037/ceg-20260320.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827526000037/0001868275-26-000037-index.htm",{"symbol":5,"form":5670,"filingdate":838,"primarydocument":5671,"accessionnumber":5672,"filing_url":5673,"sec_url":5674},"10-K","ceg-20251231.htm","0001868275-26-000032","https://www.sec.gov/Archives/edgar/data/1868275/000186827526000032/ceg-20251231.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827526000032/0001868275-26-000032-index.htm",{"symbol":5,"form":5654,"filingdate":838,"primarydocument":5676,"accessionnumber":5677,"filing_url":5678,"sec_url":5679},"ceg-20260224.htm","0001868275-26-000029","https://www.sec.gov/Archives/edgar/data/1868275/000186827526000029/ceg-20260224.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827526000029/0001868275-26-000029-index.htm",{"symbol":5,"form":5681,"filingdate":885,"primarydocument":5682,"accessionnumber":5683,"filing_url":5684,"sec_url":5685},"8-K/A","ceg-20250923.htm","0001868275-26-000016","https://www.sec.gov/Archives/edgar/data/1868275/000186827526000016/ceg-20250923.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827526000016/0001868275-26-000016-index.htm",{"symbol":5,"form":5654,"filingdate":984,"primarydocument":5687,"accessionnumber":5688,"filing_url":5689,"sec_url":5690},"ceg-20260115.htm","0001868275-26-000009","https://www.sec.gov/Archives/edgar/data/1868275/000186827526000009/ceg-20260115.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827526000009/0001868275-26-000009-index.htm",{"symbol":5,"form":5654,"filingdate":996,"primarydocument":5692,"accessionnumber":5693,"filing_url":5694,"sec_url":5695},"ceg-20260113.htm","0001868275-26-000005","https://www.sec.gov/Archives/edgar/data/1868275/000186827526000005/ceg-20260113.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827526000005/0001868275-26-000005-index.htm",{"symbol":5,"form":5654,"filingdate":1019,"primarydocument":5697,"accessionnumber":5698,"filing_url":5699,"sec_url":5700},"tm2532248d1_8k.htm","0001104659-26-001780","https://www.sec.gov/Archives/edgar/data/1868275/000110465926001780/tm2532248d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1868275/000110465926001780/0001104659-26-001780-index.htm",{"symbol":5,"form":5654,"filingdate":1070,"primarydocument":5702,"accessionnumber":5703,"filing_url":5704,"sec_url":5705},"ceg-20251223.htm","0001868275-25-000119","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000119/ceg-20251223.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000119/0001868275-25-000119-index.htm",{"symbol":5,"form":5654,"filingdate":1092,"primarydocument":5707,"accessionnumber":5708,"filing_url":5709,"sec_url":5710},"ceg-20251217.htm","0001868275-25-000112","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000112/ceg-20251217.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000112/0001868275-25-000112-index.htm",{"symbol":5,"form":5654,"filingdate":1128,"primarydocument":5712,"accessionnumber":5713,"filing_url":5714,"sec_url":5715},"tm2532248d3_8k.htm","0001104659-25-119687","https://www.sec.gov/Archives/edgar/data/1868275/000110465925119687/tm2532248d3_8k.htm","https://www.sec.gov/Archives/edgar/data/1868275/000110465925119687/0001104659-25-119687-index.htm",{"symbol":5,"form":5654,"filingdate":1128,"primarydocument":5717,"accessionnumber":5718,"filing_url":5719,"sec_url":5720},"tm2532248d2_8k.htm","0001104659-25-119690","https://www.sec.gov/Archives/edgar/data/1868275/000110465925119690/tm2532248d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1868275/000110465925119690/0001104659-25-119690-index.htm",{"symbol":5,"form":5654,"filingdate":1192,"primarydocument":5722,"accessionnumber":5723,"filing_url":5724,"sec_url":5725},"ceg-20251121.htm","0001868275-25-000107","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000107/ceg-20251121.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000107/0001868275-25-000107-index.htm",{"symbol":5,"form":5654,"filingdate":1209,"primarydocument":5727,"accessionnumber":5728,"filing_url":5729,"sec_url":5730},"ceg-20251117.htm","0001868275-25-000099","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000099/ceg-20251117.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000099/0001868275-25-000099-index.htm",{"symbol":5,"form":5654,"filingdate":1231,"primarydocument":5732,"accessionnumber":5733,"filing_url":5734,"sec_url":5735},"ceg-20251109.htm","0001868275-25-000094","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000094/ceg-20251109.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000094/0001868275-25-000094-index.htm",{"symbol":5,"form":5737,"filingdate":1249,"primarydocument":5738,"accessionnumber":5739,"filing_url":5740,"sec_url":5741},"10-Q","ceg-20250930.htm","0001868275-25-000092","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000092/ceg-20250930.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000092/0001868275-25-000092-index.htm",{"symbol":5,"form":5654,"filingdate":1249,"primarydocument":5743,"accessionnumber":5744,"filing_url":5745,"sec_url":5746},"ceg-20251107.htm","0001868275-25-000089","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000089/ceg-20251107.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000089/0001868275-25-000089-index.htm",{"symbol":5,"form":5654,"filingdate":1418,"primarydocument":5682,"accessionnumber":5748,"filing_url":5749,"sec_url":5750},"0001868275-25-000078","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000078/ceg-20250923.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000078/0001868275-25-000078-index.htm",{"symbol":5,"form":5737,"filingdate":1623,"primarydocument":5752,"accessionnumber":5753,"filing_url":5754,"sec_url":5755},"ceg-20250630.htm","0001868275-25-000073","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000073/ceg-20250630.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000073/0001868275-25-000073-index.htm",{"symbol":5,"form":5654,"filingdate":1623,"primarydocument":5757,"accessionnumber":5758,"filing_url":5759,"sec_url":5760},"ceg-20250807.htm","0001868275-25-000070","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000070/ceg-20250807.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000070/0001868275-25-000070-index.htm",{"symbol":5,"form":5654,"filingdate":1688,"primarydocument":5762,"accessionnumber":5763,"filing_url":5764,"sec_url":5765},"ceg-20250722.htm","0001868275-25-000060","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000060/ceg-20250722.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000060/0001868275-25-000060-index.htm",{"symbol":5,"form":5737,"filingdate":1973,"primarydocument":5767,"accessionnumber":5768,"filing_url":5769,"sec_url":5770},"ceg-20250331.htm","0001868275-25-000044","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000044/ceg-20250331.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000044/0001868275-25-000044-index.htm",{"symbol":5,"form":5654,"filingdate":1973,"primarydocument":5772,"accessionnumber":5773,"filing_url":5774,"sec_url":5775},"ceg-20250506.htm","0001868275-25-000040","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000040/ceg-20250506.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000040/0001868275-25-000040-index.htm",{"symbol":5,"form":5654,"filingdate":1989,"primarydocument":5777,"accessionnumber":5778,"filing_url":5779,"sec_url":5780},"ceg-20250429.htm","0001868275-25-000029","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000029/ceg-20250429.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000029/0001868275-25-000029-index.htm",{"symbol":5,"form":5654,"filingdate":2282,"primarydocument":5782,"accessionnumber":5783,"filing_url":5784,"sec_url":5785},"ceg-20250218.htm","0001868275-25-000020","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000020/ceg-20250218.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000020/0001868275-25-000020-index.htm",{"symbol":5,"form":5670,"filingdate":2282,"primarydocument":5787,"accessionnumber":5788,"filing_url":5789,"sec_url":5790},"ceg-20241231.htm","0001868275-25-000023","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000023/ceg-20241231.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000023/0001868275-25-000023-index.htm",{"symbol":5,"form":5654,"filingdate":2411,"primarydocument":5792,"accessionnumber":5793,"filing_url":5794,"sec_url":5795},"ceg-20250110.htm","0001868275-25-000011","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000011/ceg-20250110.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000011/0001868275-25-000011-index.htm",{"symbol":5,"form":5654,"filingdate":2417,"primarydocument":5792,"accessionnumber":5797,"filing_url":5798,"sec_url":5799},"0001868275-25-000006","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000006/ceg-20250110.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000006/0001868275-25-000006-index.htm",{"symbol":5,"form":5654,"filingdate":2516,"primarydocument":5801,"accessionnumber":5802,"filing_url":5803,"sec_url":5804},"ceg-20241209.htm","0001868275-24-000078","https://www.sec.gov/Archives/edgar/data/1868275/000186827524000078/ceg-20241209.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827524000078/0001868275-24-000078-index.htm",{"symbol":5,"form":5654,"filingdate":2675,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"ceg-20241104.htm","0001868275-24-000066","https://www.sec.gov/Archives/edgar/data/1868275/000186827524000066/ceg-20241104.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827524000066/0001868275-24-000066-index.htm",{"symbol":5,"form":5737,"filingdate":2675,"primarydocument":5811,"accessionnumber":5812,"filing_url":5813,"sec_url":5814},"ceg-20240930.htm","0001868275-24-000069","https://www.sec.gov/Archives/edgar/data/1868275/000186827524000069/ceg-20240930.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827524000069/0001868275-24-000069-index.htm",{"symbol":5,"form":5654,"filingdate":2840,"primarydocument":5816,"accessionnumber":5817,"filing_url":5818,"sec_url":5819},"ceg-20240920.htm","0001868275-24-000058","https://www.sec.gov/Archives/edgar/data/1868275/000186827524000058/ceg-20240920.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827524000058/0001868275-24-000058-index.htm",{"symbol":5,"form":5654,"filingdate":3026,"primarydocument":5821,"accessionnumber":5822,"filing_url":5823,"sec_url":5824},"ceg-20240806.htm","0001868275-24-000051","https://www.sec.gov/Archives/edgar/data/1868275/000186827524000051/ceg-20240806.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827524000051/0001868275-24-000051-index.htm",{"symbol":5,"form":5737,"filingdate":3026,"primarydocument":5826,"accessionnumber":5827,"filing_url":5828,"sec_url":5829},"ceg-20240630.htm","0001868275-24-000054","https://www.sec.gov/Archives/edgar/data/1868275/000186827524000054/ceg-20240630.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827524000054/0001868275-24-000054-index.htm",{"symbol":5,"form":5654,"filingdate":3056,"primarydocument":5831,"accessionnumber":5832,"filing_url":5833,"sec_url":5834},"ceg-20240730.htm","0001868275-24-000045","https://www.sec.gov/Archives/edgar/data/1868275/000186827524000045/ceg-20240730.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827524000045/0001868275-24-000045-index.htm",{"symbol":5,"form":5654,"filingdate":3357,"primarydocument":5836,"accessionnumber":5837,"filing_url":5838,"sec_url":5839},"ceg-20240509.htm","0001868275-24-000023","https://www.sec.gov/Archives/edgar/data/1868275/000186827524000023/ceg-20240509.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827524000023/0001868275-24-000023-index.htm",{"symbol":5,"form":5737,"filingdate":3357,"primarydocument":5841,"accessionnumber":5842,"filing_url":5843,"sec_url":5844},"ceg-20240331.htm","0001868275-24-000026","https://www.sec.gov/Archives/edgar/data/1868275/000186827524000026/ceg-20240331.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827524000026/0001868275-24-000026-index.htm",{"symbol":5,"form":5654,"filingdate":3379,"primarydocument":5846,"accessionnumber":5847,"filing_url":5848,"sec_url":5849},"ceg-20240430.htm","0001868275-24-000017","https://www.sec.gov/Archives/edgar/data/1868275/000186827524000017/ceg-20240430.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827524000017/0001868275-24-000017-index.htm",{"symbol":5,"form":5670,"filingdate":3637,"primarydocument":5851,"accessionnumber":5852,"filing_url":5853,"sec_url":5854},"ceg-20231231.htm","0001868275-24-000014","https://www.sec.gov/Archives/edgar/data/1868275/000186827524000014/ceg-20231231.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827524000014/0001868275-24-000014-index.htm",{"symbol":5,"form":5654,"filingdate":3637,"primarydocument":5856,"accessionnumber":5857,"filing_url":5858,"sec_url":5859},"ceg-20240227.htm","0001868275-24-000010","https://www.sec.gov/Archives/edgar/data/1868275/000186827524000010/ceg-20240227.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827524000010/0001868275-24-000010-index.htm",{"symbol":5,"form":5654,"filingdate":3913,"primarydocument":5861,"accessionnumber":5862,"filing_url":5863,"sec_url":5864},"ceg-20231214.htm","0001868275-23-000084","https://www.sec.gov/Archives/edgar/data/1868275/000186827523000084/ceg-20231214.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827523000084/0001868275-23-000084-index.htm",{"symbol":5,"form":5737,"filingdate":4065,"primarydocument":5866,"accessionnumber":5867,"filing_url":5868,"sec_url":5869},"ceg-20230930.htm","0001868275-23-000080","https://www.sec.gov/Archives/edgar/data/1868275/000186827523000080/ceg-20230930.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827523000080/0001868275-23-000080-index.htm",{"symbol":5,"form":5654,"filingdate":4065,"primarydocument":5871,"accessionnumber":5872,"filing_url":5873,"sec_url":5874},"ceg-20231106.htm","0001868275-23-000078","https://www.sec.gov/Archives/edgar/data/1868275/000186827523000078/ceg-20231106.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827523000078/0001868275-23-000078-index.htm",{"symbol":5,"form":5654,"filingdate":4082,"primarydocument":5876,"accessionnumber":5877,"filing_url":5878,"sec_url":5879},"ceg-20231101.htm","0001868275-23-000070","https://www.sec.gov/Archives/edgar/data/1868275/000186827523000070/ceg-20231101.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827523000070/0001868275-23-000070-index.htm",{"symbol":5,"form":5654,"filingdate":5881,"primarydocument":5882,"accessionnumber":5883,"filing_url":5884,"sec_url":5885},"2023-08-03","ceg-20230803.htm","0001868275-23-000060","https://www.sec.gov/Archives/edgar/data/1868275/000186827523000060/ceg-20230803.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827523000060/0001868275-23-000060-index.htm",{"symbol":5,"form":5737,"filingdate":5881,"primarydocument":5887,"accessionnumber":5888,"filing_url":5889,"sec_url":5890},"ceg-20230630.htm","0001868275-23-000064","https://www.sec.gov/Archives/edgar/data/1868275/000186827523000064/ceg-20230630.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827523000064/0001868275-23-000064-index.htm",{"symbol":5,"form":5681,"filingdate":5892,"primarydocument":5893,"accessionnumber":5894,"filing_url":5895,"sec_url":5896},"2023-08-02","ceg-20230530.htm","0001868275-23-000054","https://www.sec.gov/Archives/edgar/data/1868275/000186827523000054/ceg-20230530.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827523000054/0001868275-23-000054-index.htm",{"symbol":5,"form":5654,"filingdate":5898,"primarydocument":5899,"accessionnumber":5900,"filing_url":5901,"sec_url":5902},"2023-08-01","ceg-20230801.htm","0001868275-23-000051","https://www.sec.gov/Archives/edgar/data/1868275/000186827523000051/ceg-20230801.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827523000051/0001868275-23-000051-index.htm",{"symbol":5,"form":5654,"filingdate":5904,"primarydocument":5905,"accessionnumber":5906,"filing_url":5907,"sec_url":5908},"2023-06-01","ceg-20230531.htm","0001868275-23-000040","https://www.sec.gov/Archives/edgar/data/1868275/000186827523000040/ceg-20230531.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827523000040/0001868275-23-000040-index.htm",{"symbol":5,"form":5654,"filingdate":5910,"primarydocument":5893,"accessionnumber":5911,"filing_url":5912,"sec_url":5913},"2023-05-31","0001868275-23-000036","https://www.sec.gov/Archives/edgar/data/1868275/000186827523000036/ceg-20230530.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827523000036/0001868275-23-000036-index.htm",{"symbol":5,"form":5737,"filingdate":5915,"primarydocument":5916,"accessionnumber":5917,"filing_url":5918,"sec_url":5919},"2023-05-04","ceg-20230331.htm","0001868275-23-000032","https://www.sec.gov/Archives/edgar/data/1868275/000186827523000032/ceg-20230331.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827523000032/0001868275-23-000032-index.htm",{"symbol":5,"form":5654,"filingdate":5915,"primarydocument":5921,"accessionnumber":5922,"filing_url":5923,"sec_url":5924},"ceg-20230504.htm","0001868275-23-000030","https://www.sec.gov/Archives/edgar/data/1868275/000186827523000030/ceg-20230504.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827523000030/0001868275-23-000030-index.htm",{"symbol":5,"form":5654,"filingdate":5926,"primarydocument":5927,"accessionnumber":5928,"filing_url":5929,"sec_url":5930},"2023-04-28","ceg-20230425.htm","0001868275-23-000023","https://www.sec.gov/Archives/edgar/data/1868275/000186827523000023/ceg-20230425.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827523000023/0001868275-23-000023-index.htm",{"symbol":5,"form":5654,"filingdate":5932,"primarydocument":5933,"accessionnumber":5934,"filing_url":5935,"sec_url":5936},"2023-02-27","ceg-20230227.htm","0001868275-23-000019","https://www.sec.gov/Archives/edgar/data/1868275/000186827523000019/ceg-20230227.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827523000019/0001868275-23-000019-index.htm",{"symbol":5,"form":5654,"filingdate":5938,"primarydocument":5939,"accessionnumber":5940,"filing_url":5941,"sec_url":5942},"2023-02-16","ceg-20230216.htm","0001868275-23-000012","https://www.sec.gov/Archives/edgar/data/1868275/000186827523000012/ceg-20230216.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827523000012/0001868275-23-000012-index.htm",{"symbol":5,"form":5670,"filingdate":5938,"primarydocument":5944,"accessionnumber":5945,"filing_url":5946,"sec_url":5947},"ceg-20221231.htm","0001868275-23-000014","https://www.sec.gov/Archives/edgar/data/1868275/000186827523000014/ceg-20221231.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827523000014/0001868275-23-000014-index.htm",{"symbol":5,"form":5681,"filingdate":5949,"primarydocument":5950,"accessionnumber":5951,"filing_url":5952,"sec_url":5953},"2022-12-09","ceg-20221018.htm","0001868275-22-000100","https://www.sec.gov/Archives/edgar/data/1868275/000186827522000100/ceg-20221018.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827522000100/0001868275-22-000100-index.htm",{"symbol":5,"form":5737,"filingdate":5955,"primarydocument":5956,"accessionnumber":5957,"filing_url":5958,"sec_url":5959},"2022-11-08","ceg-20220930.htm","0001868275-22-000094","https://www.sec.gov/Archives/edgar/data/1868275/000186827522000094/ceg-20220930.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827522000094/0001868275-22-000094-index.htm",{"symbol":5,"form":5654,"filingdate":5955,"primarydocument":5961,"accessionnumber":5962,"filing_url":5963,"sec_url":5964},"ceg-20221108.htm","0001868275-22-000091","https://www.sec.gov/Archives/edgar/data/1868275/000186827522000091/ceg-20221108.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827522000091/0001868275-22-000091-index.htm",{"symbol":5,"form":5654,"filingdate":5966,"primarydocument":5950,"accessionnumber":5967,"filing_url":5968,"sec_url":5969},"2022-10-19","0001868275-22-000082","https://www.sec.gov/Archives/edgar/data/1868275/000186827522000082/ceg-20221018.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827522000082/0001868275-22-000082-index.htm",{"symbol":5,"form":5654,"filingdate":5971,"primarydocument":5972,"accessionnumber":5973,"filing_url":5974,"sec_url":5975},"2022-08-18","ceg-20220816.htm","0001868275-22-000075","https://www.sec.gov/Archives/edgar/data/1868275/000186827522000075/ceg-20220816.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827522000075/0001868275-22-000075-index.htm",{"symbol":5,"form":5737,"filingdate":5977,"primarydocument":5978,"accessionnumber":5979,"filing_url":5980,"sec_url":5981},"2022-08-04","ceg-20220630.htm","0001868275-22-000067","https://www.sec.gov/Archives/edgar/data/1868275/000186827522000067/ceg-20220630.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827522000067/0001868275-22-000067-index.htm",{"symbol":5,"form":5654,"filingdate":5977,"primarydocument":5983,"accessionnumber":5984,"filing_url":5985,"sec_url":5986},"ceg-20220804.htm","0001868275-22-000064","https://www.sec.gov/Archives/edgar/data/1868275/000186827522000064/ceg-20220804.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827522000064/0001868275-22-000064-index.htm",{"symbol":5,"form":5654,"filingdate":5988,"primarydocument":5989,"accessionnumber":5990,"filing_url":5991,"sec_url":5992},"2022-07-29","ceg-20220726.htm","0001868275-22-000057","https://www.sec.gov/Archives/edgar/data/1868275/000186827522000057/ceg-20220726.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827522000057/0001868275-22-000057-index.htm",{"symbol":5,"form":5654,"filingdate":5994,"primarydocument":5995,"accessionnumber":5996,"filing_url":5997,"sec_url":5998},"2022-06-21","ceg-20220621.htm","0001868275-22-000049","https://www.sec.gov/Archives/edgar/data/1868275/000186827522000049/ceg-20220621.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827522000049/0001868275-22-000049-index.htm",{"symbol":5,"form":5737,"filingdate":6000,"primarydocument":6001,"accessionnumber":6002,"filing_url":6003,"sec_url":6004},"2022-05-12","ceg-20220331.htm","0001868275-22-000044","https://www.sec.gov/Archives/edgar/data/1868275/000186827522000044/ceg-20220331.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827522000044/0001868275-22-000044-index.htm",{"symbol":5,"form":5654,"filingdate":6000,"primarydocument":6006,"accessionnumber":6007,"filing_url":6008,"sec_url":6009},"ceg-20220512.htm","0001868275-22-000042","https://www.sec.gov/Archives/edgar/data/1868275/000186827522000042/ceg-20220512.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827522000042/0001868275-22-000042-index.htm",{"symbol":5,"form":5654,"filingdate":6011,"primarydocument":6012,"accessionnumber":6013,"filing_url":6014,"sec_url":6015},"2022-04-19","ceg-20220417.htm","0001868275-22-000032","https://www.sec.gov/Archives/edgar/data/1868275/000186827522000032/ceg-20220417.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827522000032/0001868275-22-000032-index.htm",{"symbol":5,"form":5654,"filingdate":6017,"primarydocument":6018,"accessionnumber":6019,"filing_url":6020,"sec_url":6021},"2022-04-06","ceg-20220406.htm","0001868275-22-000028","https://www.sec.gov/Archives/edgar/data/1868275/000186827522000028/ceg-20220406.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827522000028/0001868275-22-000028-index.htm",{"symbol":5,"form":5654,"filingdate":6023,"primarydocument":6024,"accessionnumber":6025,"filing_url":6026,"sec_url":6027},"2022-03-10","ceg-20220310.htm","0001868275-22-000023","https://www.sec.gov/Archives/edgar/data/1868275/000186827522000023/ceg-20220310.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827522000023/0001868275-22-000023-index.htm",{"symbol":5,"form":5670,"filingdate":6029,"primarydocument":6030,"accessionnumber":6031,"filing_url":6032,"sec_url":6033},"2022-02-25","ceg-20211231.htm","0001868275-22-000020","https://www.sec.gov/Archives/edgar/data/1868275/000186827522000020/ceg-20211231.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827522000020/0001868275-22-000020-index.htm",{"symbol":5,"form":5654,"filingdate":6035,"primarydocument":6036,"accessionnumber":6037,"filing_url":6038,"sec_url":6039},"2022-02-14","ceg-20220209.htm","0001868275-22-000011","https://www.sec.gov/Archives/edgar/data/1868275/000186827522000011/ceg-20220209.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827522000011/0001868275-22-000011-index.htm",{"symbol":5,"form":5654,"filingdate":6041,"primarydocument":6042,"accessionnumber":6043,"filing_url":6044,"sec_url":6045},"2022-02-03","tm225255d1_8k.htm","0001104659-22-011412","https://www.sec.gov/Archives/edgar/data/1868275/000110465922011412/tm225255d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1868275/000110465922011412/0001104659-22-011412-index.htm",{"symbol":5,"form":5654,"filingdate":6047,"primarydocument":6048,"accessionnumber":6049,"filing_url":6050,"sec_url":6051},"2022-02-02","tm224960d4_8k.htm","0001104659-22-010603","https://www.sec.gov/Archives/edgar/data/1868275/000110465922010603/tm224960d4_8k.htm","https://www.sec.gov/Archives/edgar/data/1868275/000110465922010603/0001104659-22-010603-index.htm",{"symbol":5,"form":5654,"filingdate":6053,"primarydocument":6054,"accessionnumber":6055,"filing_url":6056,"sec_url":6057},"2022-01-28","tm224748d1_8k.htm","0001104659-22-009016","https://www.sec.gov/Archives/edgar/data/1868275/000110465922009016/tm224748d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1868275/000110465922009016/0001104659-22-009016-index.htm",{"symbol":5,"form":5654,"filingdate":6059,"primarydocument":6060,"accessionnumber":6061,"filing_url":6062,"sec_url":6063},"2022-01-10","exc-20220110.htm","0001109357-22-000013","https://www.sec.gov/Archives/edgar/data/1868275/000110935722000013/exc-20220110.htm","https://www.sec.gov/Archives/edgar/data/1868275/000110935722000013/0001109357-22-000013-index.htm",{"symbol":5,"form":5654,"filingdate":6065,"primarydocument":6066,"accessionnumber":6067,"filing_url":6068,"sec_url":6069},"2022-01-07","exc-20220106.htm","0001109357-22-000005","https://www.sec.gov/Archives/edgar/data/1868275/000110935722000005/exc-20220106.htm","https://www.sec.gov/Archives/edgar/data/1868275/000110935722000005/0001109357-22-000005-index.htm",{"symbol":5,"form":5654,"filingdate":6071,"primarydocument":6066,"accessionnumber":6072,"filing_url":6073,"sec_url":6074},"2022-01-06","0001109357-22-000003","https://www.sec.gov/Archives/edgar/data/1868275/000110935722000003/exc-20220106.htm","https://www.sec.gov/Archives/edgar/data/1868275/000110935722000003/0001109357-22-000003-index.htm",{"symbol":5,"form":5654,"filingdate":6076,"primarydocument":6077,"accessionnumber":6078,"filing_url":6079,"sec_url":6080},"2022-01-03","exc-20220103.htm","0001109357-22-000001","https://www.sec.gov/Archives/edgar/data/1868275/000110935722000001/exc-20220103.htm","https://www.sec.gov/Archives/edgar/data/1868275/000110935722000001/0001109357-22-000001-index.htm",[6082,6103,6123,6135,6143,6166,6174,6210,6221,6249,6273,6281,6292,6309,6317,6326,6334,6347,6361,6375,6386,6402,6412,6422,6430,6445,6452],{"symbol":5,"accessionnumber":6083,"filingdate":207,"sec_url":6084,"tags":6085,"headline":6091,"summary":6092,"sector":6093,"industry":6094,"date_processed":6095,"impact_score":6096,"exhibits":6097,"isLocked":6102},"0001868275-26-000089","https://www.sec.gov/Archives/edgar/data/1868275/000186827526000089/0001868275-26-000089-index.htm",{"events":6086},[6087,6088,6089,6090],"CEO Resignation","New CEO Appointed","Board Member Appointed","Key Executive Appointment","Constellation Energy Announces New Board Chair and Director Appointment","On August 4, 2026, Constellation Energy Corporation announced significant changes to its Board of Directors. Robert Lawless retired as Chair of the Board, and Joseph Dominguez, the Company's President and Chief Executive Officer, was elected to serve as the new Chair of the Board, effective August 4, 2026. Additionally, Roger Crandall was appointed as a new director, effective August 5, 2026. Charles Harrington will serve as Lead Independent Director, receiving an annual cash retainer of $50,000 for his service.","Energy & Transportation","Electric Services","2026-08-05 18:14:56","HIGH",[6098],{"exhibit_number":6099,"htm_reference":6100,"full_url":6101},"EX-99.1","ceg-202608058kexh991.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827526000089/ceg-202608058kexh991.htm",false,{"symbol":5,"accessionnumber":6104,"filingdate":455,"sec_url":6105,"tags":6106,"headline":6110,"summary":6111,"sector":6093,"industry":6094,"date_processed":6112,"impact_score":6113,"exhibits":6114,"isLocked":6102},"0001104659-26-069482","https://www.sec.gov/Archives/edgar/data/1868275/000110465926069482/0001104659-26-069482-index.htm",{"events":6107},[6108,6109],"Share Repurchase Program Announced","New Debt Issued","Constellation Energy Announces Share Repurchase","On June 1, 2026, Constellation Energy Corporation announced an underwriting agreement for the sale of 11,000,000 shares of its common stock by selling shareholders, with an option for underwriters to purchase up to 1,350,000 additional shares. Concurrently, the company repurchased 2,000,000 shares of its common stock from the underwriters for approximately $558.0 million, utilizing its existing share repurchase program. This action leaves approximately $3.5 billion of remaining authority under the company's share repurchase program.","2026-06-02 20:16:43","MEDIUM",[6115,6119],{"exhibit_number":6116,"htm_reference":6117,"full_url":6118},"EX-1.1","tm2616531d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1868275/000110465926069482/tm2616531d1_ex1-1.htm",{"exhibit_number":6120,"htm_reference":6121,"full_url":6122},"EX-5.1","tm2616531d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1868275/000110465926069482/tm2616531d1_ex5-1.htm",{"symbol":5,"accessionnumber":6124,"filingdate":570,"sec_url":6125,"tags":6126,"headline":6131,"summary":6132,"sector":6093,"industry":6094,"date_processed":6133,"impact_score":6113,"exhibits":6134,"isLocked":6102},"0001868275-26-000050","https://www.sec.gov/Archives/edgar/data/1868275/000186827526000050/0001868275-26-000050-index.htm",{"events":6127},[6089,6128,6129,6130],"Say-on-Pay Approved","Auditor Resignation","Shareholder Rejection","Constellation Energy Corporation Holds Annual Meeting of Shareholders","Constellation Energy Corporation held its Annual Meeting of Shareholders on April 28, 2026. Shareholders elected eleven directors to the Board, approved the compensation of named executive officers on an advisory basis, ratified the appointment of PricewaterhouseCoopers LLP as the independent auditor, and rejected a shareholder proposal requesting a report on diversity, equity, and inclusion initiatives.","2026-05-01 20:11:40",[],{"symbol":5,"accessionnumber":5661,"filingdate":715,"sec_url":5663,"tags":6136,"headline":6139,"summary":6140,"sector":6093,"industry":6094,"date_processed":6141,"impact_score":6113,"exhibits":6142,"isLocked":6102},{"events":6137},[6138],"Board Member Departure","Alan Armstrong Resigns from Constellation Energy Board","On March 23, 2026, Alan Armstrong notified the Board of Directors of Constellation Energy Corporation of his resignation, effective immediately. This marks a significant change in the company's corporate governance structure.","2026-03-26 20:06:41",[],{"symbol":5,"accessionnumber":5666,"filingdate":737,"sec_url":5668,"tags":6144,"headline":6147,"summary":6148,"sector":6093,"industry":6094,"date_processed":6149,"impact_score":6096,"exhibits":6150,"isLocked":6102},{"events":6145},[6146],"M&A Transaction","Constellation Energy Completes Merger with Calpine","On January 7, 2026, Constellation Energy Corporation completed its merger with Calpine Corporation, resulting in Calpine becoming a wholly-owned subsidiary of Constellation. The merger was previously announced and the financial statements of Calpine are included as exhibits to this filing.","2026-03-20 20:40:54",[6151,6155,6159,6162],{"exhibit_number":6152,"htm_reference":6153,"full_url":6154},"EX-23.1","calpineconsentletter-for.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827526000037/calpineconsentletter-for.htm",{"exhibit_number":6156,"htm_reference":6157,"full_url":6158},"EX-23.2","calpinemarch2026consentp.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827526000037/calpinemarch2026consentp.htm",{"exhibit_number":6099,"htm_reference":6160,"full_url":6161},"cpn_12312025financialsfo.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827526000037/cpn_12312025financialsfo.htm",{"exhibit_number":6163,"htm_reference":6164,"full_url":6165},"EX-99.2","a12312025proformafinanci.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827526000037/a12312025proformafinanci.htm",{"symbol":5,"accessionnumber":5683,"filingdate":885,"sec_url":5685,"tags":6167,"headline":6170,"summary":6171,"sector":6093,"industry":6094,"date_processed":6172,"impact_score":6096,"exhibits":6173,"isLocked":6102},{"events":6168},[6089,6088,6169],"New CFO Appointed","Constellation Energy Appoints Alan Armstrong to Board and Committees","On September 29, 2025, Constellation Energy Corporation announced the election of Alan Armstrong to its Board of Directors, effective January 1, 2026. Subsequently, on February 10, 2026, Mr. Armstrong was appointed to serve on the Compensation Committee and the Nuclear Oversight Committee.","2026-02-11 23:01:05",[],{"symbol":5,"accessionnumber":5688,"filingdate":984,"sec_url":5690,"tags":6175,"headline":6182,"summary":6183,"sector":6093,"industry":6094,"date_processed":6184,"impact_score":6096,"exhibits":6185,"isLocked":6102},{"events":6176},[6177,6178,6179,6180,6181],"M&A Agreement","New Major Contract","Strategic Partnership","Financial Instrument Agreement","Credit Facility Entered","Constellation Energy Completes Merger with Calpine and Exchange Offers","On January 15, 2026, Constellation Energy Corporation completed its previously announced merger with Calpine Corporation, resulting in Calpine becoming a wholly owned subsidiary of Constellation. In connection with the merger, Constellation executed exchange offers for Calpine's existing senior notes, issuing new senior notes in their place. The exchange offers were successful, with $2,289,722,000 aggregate principal amount of Calpine's notes being tendered and accepted. The transaction was finalized with amendments to the Calpine notes and related indentures to eliminate most restrictive covenants, except for payment-related and bankruptcy-related events of default.","2026-01-15 21:05:56",[6186,6190,6194,6198,6202,6206],{"exhibit_number":6187,"htm_reference":6188,"full_url":6189},"EX-4.1","ceg-202601158kexh41.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827526000009/ceg-202601158kexh41.htm",{"exhibit_number":6191,"htm_reference":6192,"full_url":6193},"EX-4.2","ceg-202601158kexh42.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827526000009/ceg-202601158kexh42.htm",{"exhibit_number":6195,"htm_reference":6196,"full_url":6197},"EX-4.3","ceg-202601158kexh43.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827526000009/ceg-202601158kexh43.htm",{"exhibit_number":6199,"htm_reference":6200,"full_url":6201},"EX-4.4","ceg-202601158kexh44.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827526000009/ceg-202601158kexh44.htm",{"exhibit_number":6203,"htm_reference":6204,"full_url":6205},"EX-4.5","ceg-202601158kexh45.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827526000009/ceg-202601158kexh45.htm",{"exhibit_number":6207,"htm_reference":6208,"full_url":6209},"EX-4.6","ceg-202601158kexh46.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827526000009/ceg-202601158kexh46.htm",{"symbol":5,"accessionnumber":5693,"filingdate":996,"sec_url":5695,"tags":6211,"headline":6214,"summary":6215,"sector":6093,"industry":6094,"date_processed":6216,"impact_score":6113,"exhibits":6217,"isLocked":6102},{"events":6212},[6213,6180],"Material Agreement Amendment","Constellation Announces Successful Expiration of Exchange Offers and Consent Solicitations for Calpine Notes","On January 13, 2026, Constellation Energy Generation, LLC announced the successful expiration of its exchange offers and consent solicitations for outstanding notes of Calpine Corporation. Approximately 99.51% of the Existing Unsecured 2029 Notes, 99.73% of the Existing Unsecured 2031 Notes, and 88.36% of the Existing Secured 2031 Notes were validly tendered and not validly withdrawn. The settlement of the exchange offers is expected to occur around January 15, 2026. This action follows Constellation's acquisition of Calpine on January 7, 2026.","2026-01-13 12:59:41",[6218],{"exhibit_number":6099,"htm_reference":6219,"full_url":6220},"ceg-202601138kexh991.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827526000005/ceg-202601138kexh991.htm",{"symbol":5,"accessionnumber":5723,"filingdate":1192,"sec_url":5725,"tags":6222,"headline":6242,"summary":6243,"sector":6093,"industry":6094,"date_processed":6244,"impact_score":6096,"exhibits":6245,"isLocked":6102},{"5.02":6223,"9.01":6240},[6087,6088,6224,6169,6225,6226,6227,6228,6229,6230,6231,6232,6233,6234,6138,6089,6235,6236,6237,6238,6239,6090],"CFO Resignation","COO Resignation","New COO Appointed","CTO Resignation","New CTO Appointed","CIO Resignation","New CIO Appointed","CAO Resignation","New CAO Appointed","President Resignation","New President Appointed","Contract Extension","Executive Employment Agreement","Severance Agreement","Executive Compensation Detail","Key Executive Departure",[6241],"Exhibits Furnished","Constellation Announces Senior Leadership Changes Ahead of Calpine Acquisition","Constellation Energy Corporation announced key senior leadership changes in preparation for the closing of its acquisition of Calpine Corporation. Daniel Eggers, the current Chief Financial Officer, will be promoted to Senior Executive Vice President, Finance and Data Economy, and Shane Smith, Senior Vice President, Treasury and Credit, will be promoted to Executive Vice President and Chief Financial Officer. Kathleen Barrón, Executive Vice President and Chief Strategy and Growth Officer, will retire in mid-2026 and transition to a senior advisor role. Andrew Novotny of Calpine will join Constellation as Senior Executive Vice President, Constellation Power Operations, and President and CEO of Calpine. These changes are expected to take effect upon the closing of the acquisition, subject to regulatory approval.","2025-11-21 13:01:41",[6246],{"exhibit_number":6099,"htm_reference":6247,"full_url":6248},"ceg-202511218kexh991.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000107/ceg-202511218kexh991.htm",{"symbol":5,"accessionnumber":5728,"filingdate":1209,"sec_url":5730,"tags":6250,"headline":6254,"summary":6255,"sector":6093,"industry":6094,"date_processed":6256,"impact_score":6113,"exhibits":6257,"isLocked":6102},{"1.01":6251,"7.01":6252},[6178],[6253],"Regulation FD Disclosure","Constellation Energy Secures $1 Billion Loan Guarantee from DOE for Nuclear Plant Restart","On November 17, 2025, Constellation Energy Generation, LLC entered into a Loan Guarantee Agreement with the U.S. Department of Energy (DOE) for a $1 billion loan to support the restart and repowering of the Christopher M. Crane Clean Energy Center, an 835 MW nuclear generating station in Pennsylvania. The DOE will guarantee the obligations of Constellation under the loan, which is expected to help power the digital economy, restore reliable nuclear energy to the grid, and create thousands of jobs. Advances may be requested under the Facility on a quarterly basis until the loan reaches a balance of $1 billion or until September 15, 2030. The loan will be used to reimburse Constellation for certain eligible project costs relating to restoration, maintenance, repair, inspection, qualification, and licensing of the Plant.","2025-11-18 22:08:42",[6258,6262,6266,6270],{"exhibit_number":6259,"htm_reference":6260,"full_url":6261},"EX-10.1","ceg-202511188kexh101.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000099/ceg-202511188kexh101.htm",{"exhibit_number":6263,"htm_reference":6264,"full_url":6265},"EX-10.2","ceg-202511188kexh102.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000099/ceg-202511188kexh102.htm",{"exhibit_number":6267,"htm_reference":6268,"full_url":6269},"EX-10.3","ceg-202511188kexh103.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000099/ceg-202511188kexh103.htm",{"exhibit_number":6099,"htm_reference":6271,"full_url":6272},"ceg-202511188kexh991.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000099/ceg-202511188kexh991.htm",{"symbol":5,"accessionnumber":5733,"filingdate":1231,"sec_url":5735,"tags":6274,"headline":6277,"summary":6278,"sector":6093,"industry":6094,"date_processed":6279,"impact_score":6113,"exhibits":6280,"isLocked":6102},{"5.02":6275,"9.01":6276},[6138],[6241],"Constellation Energy Board Member to Retire","On November 9, 2025, Peter Oppenheimer announced his intent to retire from the Board of Directors of Constellation Energy Corporation, effective December 31, 2025. This retirement follows a period of service and will conclude at the end of the year.","2025-11-12 11:07:51",[],{"symbol":5,"accessionnumber":5748,"filingdate":1418,"sec_url":5750,"tags":6282,"headline":6285,"summary":6286,"sector":6093,"industry":6094,"date_processed":6287,"impact_score":6113,"exhibits":6288,"isLocked":6102},{"5.02":6283,"9.01":6284},[6089],[6241],"Constellation Energy Appoints Industry Veteran Alan Armstrong to Board","On September 23, 2025, Constellation Energy Corporation announced the election of Alan Armstrong, former CEO of Williams, to its board of directors, effective January 1, 2026. Armstrong, with nearly 40 years of experience in the energy sector, will bring his expertise in natural gas infrastructure to Constellation. A press release detailing this appointment was issued on September 29, 2025.","2025-09-29 15:24:42",[6289],{"exhibit_number":6099,"htm_reference":6290,"full_url":6291},"ceg-202509298kexh991.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000078/ceg-202509298kexh991.htm",{"symbol":5,"accessionnumber":5758,"filingdate":1623,"sec_url":5760,"tags":6293,"headline":6298,"summary":6299,"sector":6093,"industry":6094,"date_processed":6300,"impact_score":6301,"exhibits":6302,"isLocked":6102},{"2.02":6294,"7.01":6296,"9.01":6297},[6295],"General Statement",[6253],[6241],"Constellation Energy Reports Q2 2025 Results and Announces Key Updates","Constellation Energy Corporation (Nasdaq: CEG) reported its financial results for the second quarter of 2025, with GAAP Net Income of $2.67 per share and Adjusted Operating Earnings of $1.91 per share. Key highlights include the signing of a 20-year Power Purchase Agreement with Meta for the Clinton Clean Energy Center, the expected closure of the Calpine acquisition by year-end, and the planned restart of the Crane Clean Energy Center in 2027. The company also announced a share repurchase program and recertified as a Great Place to Work for the third consecutive year.","2025-08-21 23:40:26","LOW",[6303,6306],{"exhibit_number":6099,"htm_reference":6304,"full_url":6305},"ceg-20250807991.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000070/ceg-20250807991.htm",{"exhibit_number":6163,"htm_reference":6307,"full_url":6308},"ceg-20250807992.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000070/ceg-20250807992.htm",{"symbol":5,"accessionnumber":5763,"filingdate":1688,"sec_url":5765,"tags":6310,"headline":6313,"summary":6314,"sector":6093,"industry":6094,"date_processed":6315,"impact_score":6301,"exhibits":6316,"isLocked":6102},{"8.01":6311},[6312],"Corporate Update","Constellation Energy Corporation Announces Successful Capacity Auction Results","On July 22, 2025, Constellation Energy Corporation announced the results of the PJM capacity auction for the 2026-2027 planning year. All of the company's power plants located in the PJM market successfully cleared the auction. The capacity revenues for nuclear units will be included in the gross receipts calculation for the Production Tax Credit, with the auction results taking effect June 1, 2026. The table in the filing details the cleared capacity volumes by zone, highlighting approximately 6,200 megawatts of ComEd nuclear capacity participating in the Illinois Carbon Mitigation Credit Procurement Plan.","2025-08-22 04:33:19",[],{"symbol":5,"accessionnumber":5773,"filingdate":1973,"sec_url":5775,"tags":6318,"headline":6322,"summary":6323,"sector":6093,"industry":6094,"date_processed":6324,"impact_score":6301,"exhibits":6325,"isLocked":6102},{"2.02":6319,"7.01":6320,"9.01":6321},[6295],[6253],[6241],"Constellation Energy Announces Q1 2025 Financial Results","Constellation Energy Corporation reported its first quarter 2025 financial results, announcing GAAP Net Income of $0.38 per share and Adjusted (non-GAAP) Operating Earnings of $2.14 per share. The company reaffirmed its full-year 2025 Adjusted (non-GAAP) Operating Earnings guidance and highlighted the progress on its acquisition of Calpine, set to close in Q4 2025. The results were announced via press release on May 6, 2025, and a conference call was scheduled for the same day.","2025-08-23 00:23:33",[],{"symbol":5,"accessionnumber":5778,"filingdate":1989,"sec_url":5780,"tags":6327,"headline":6330,"summary":6331,"sector":6093,"industry":6094,"date_processed":6332,"impact_score":6301,"exhibits":6333,"isLocked":6102},{"5.07":6328},[6329,6128],"Director Elections Results","Constellation Energy Corporation Announces Results of Annual Meeting","On April 29, 2025, Constellation Energy Corporation held its Annual Meeting of Shareholders, where shareholders elected five new Class III directors, approved the compensation of named executive officers on an advisory basis, and ratified the appointment of PricewaterhouseCoopers LLP as the company's independent auditor for 2025.","2025-08-23 01:42:09",[],{"symbol":5,"accessionnumber":5783,"filingdate":2282,"sec_url":5785,"tags":6335,"headline":6340,"summary":6341,"sector":6093,"industry":6094,"date_processed":6342,"impact_score":6113,"exhibits":6343,"isLocked":6102},{"2.02":6336,"7.01":6338,"9.01":6339},[6337,6295],"Earnings Beat",[6253],[6241],"Constellation Energy Reports Strong Q4 2024 Results and Announces Calpine Acquisition","Constellation Energy Corporation reported its fourth quarter and full year 2024 financial results, announcing a GAAP Net Income of $2.71 per share and Adjusted (non-GAAP) Operating Earnings of $2.44 per share for Q4 2024. The company exceeded its revised guidance range for the year with a GAAP Net Income of $11.89 per share and Adjusted (non-GAAP) Operating Earnings of $8.67 per share. Key highlights include the completion of a $1 billion share repurchase, an upgrade of the issuer credit rating by Moody's, the issuance of the nation's first corporate green bond, and an increase in the annual per share dividend by 25%. Constellation also entered a definitive agreement to acquire Calpine Corporation in a cash and stock transaction.","2025-11-12 23:42:56",[6344],{"exhibit_number":6099,"htm_reference":6345,"full_url":6346},"ceg-20250218991.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000020/ceg-20250218991.htm",{"symbol":5,"accessionnumber":5793,"filingdate":2411,"sec_url":5795,"tags":6348,"headline":6353,"summary":6354,"sector":6093,"industry":6094,"date_processed":6355,"impact_score":6096,"exhibits":6356,"isLocked":6102},{"1.01":6349,"3.02":6350,"9.01":6352},[6177,6179],[6351],"Unregistered Stock Issuance",[6241],"Constellation Energy to Acquire Calpine in Major Merger","On January 10, 2025, Constellation Energy Corporation announced a significant merger agreement with Calpine Corporation, valued at approximately $4.95 billion, which includes 50 million newly issued shares of Constellation common stock. The transaction is expected to close in 2025, pending regulatory approvals and other customary closing conditions. Calpine stockholders will receive 13.78% of the outstanding Constellation common stock upon completion. The merger is set to make Calpine an indirect, wholly owned subsidiary of Constellation.","2025-11-19 23:56:14",[6357],{"exhibit_number":6358,"htm_reference":6359,"full_url":6360},"EX-2.1","ceg-202501138kexh21.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000011/ceg-202501138kexh21.htm",{"symbol":5,"accessionnumber":5797,"filingdate":2417,"sec_url":5799,"tags":6362,"headline":6365,"summary":6366,"sector":6093,"industry":6094,"date_processed":6367,"impact_score":6301,"exhibits":6368,"isLocked":6102},{"7.01":6363,"9.01":6364},[6253],[6241],"Constellation to Acquire Calpine in Major Clean Energy Deal","On January 10, 2025, Constellation Energy Corporation (Nasdaq: CEG) announced the acquisition of Calpine Corporation in a cash and stock transaction valued at approximately $16.4 billion, creating the nation's largest clean energy provider. The transaction is expected to close within 12 months, subject to regulatory approvals. The acquisition is anticipated to significantly enhance Constellation's position as a clean energy leader and provide strategic benefits, including a diversified generation portfolio and expanded customer solutions.","2025-11-20 23:16:23",[6369,6372],{"exhibit_number":6099,"htm_reference":6370,"full_url":6371},"ceg-202501108kxexh991.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000006/ceg-202501108kxexh991.htm",{"exhibit_number":6163,"htm_reference":6373,"full_url":6374},"ceg-202501108kxexh992.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827525000006/ceg-202501108kxexh992.htm",{"symbol":5,"accessionnumber":5802,"filingdate":2516,"sec_url":5804,"tags":6376,"headline":6379,"summary":6380,"sector":6093,"industry":6094,"date_processed":6381,"impact_score":6113,"exhibits":6382,"isLocked":6102},{"5.02":6377,"9.01":6378},[6138,6089],[6241],"Constellation Energy Announces Board Changes with Brlas Resignation and New Appointments","Constellation Energy Corporation announced on December 13, 2024, the resignation of Laurie Brlas from its Board of Directors, effective December 31, 2024. The Board has also appointed Eileen Paterson and Peter Oppenheimer as new Class III directors, effective December 16, 2024. Both new directors bring extensive financial, operational, and technology expertise to the board.","2025-11-25 00:01:44",[6383],{"exhibit_number":6099,"htm_reference":6384,"full_url":6385},"ceg-202412098kexh991.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827524000078/ceg-202412098kexh991.htm",{"symbol":5,"accessionnumber":5807,"filingdate":2675,"sec_url":5809,"tags":6387,"headline":6392,"summary":6393,"sector":6093,"industry":6094,"date_processed":6394,"impact_score":6113,"exhibits":6395,"isLocked":6102},{"2.02":6388,"7.01":6389,"9.01":6390},[6337],[6253],[6391],"No viable tag","Constellation Energy Announces Third Quarter 2024 Results and Major Power Purchase Agreement with Microsoft","Constellation Energy Corporation reported its third-quarter 2024 financial results, with GAAP Net Income of $3.82 per share and Adjusted (non-GAAP) Operating Earnings of $2.74 per share. The company announced a 20-year power purchase agreement with Microsoft to support the launch of the Crane Clean Energy Center, expected to require $1.6 billion in capital expenditures. The company also raised its full-year 2024 Adjusted (non-GAAP) Operating Earnings guidance to a range of $8.00 to $8.40 per share. Constellation's nuclear fleet produced 45,510 GWhs in Q3 2024, while its natural gas, oil, and renewables operations produced 7,113 GWhs.","2025-12-04 23:50:12",[6396,6399],{"exhibit_number":6099,"htm_reference":6397,"full_url":6398},"ceg-20241104991.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827524000066/ceg-20241104991.htm",{"exhibit_number":6163,"htm_reference":6400,"full_url":6401},"ceg-20241104992.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827524000066/ceg-20241104992.htm",{"symbol":5,"accessionnumber":5817,"filingdate":2840,"sec_url":5819,"tags":6403,"headline":6408,"summary":6409,"sector":6093,"industry":6094,"date_processed":6410,"impact_score":6096,"exhibits":6411,"isLocked":6102},{"7.01":6404,"8.01":6405,"9.01":6407},[6253],[6406],"Major Legal Settlement",[6241],"Constellation Energy to Restart Three Mile Island Unit 1 with Microsoft Power Purchase Agreement","On September 20, 2024, Constellation Energy Corporation announced a 20-year power purchase agreement with Microsoft for the restart of Three Mile Island Unit 1, now named the Crane Clean Energy Center. The agreement will bring the plant back online to supply clean energy to Microsoft's data centers in PJM, subject to regulatory approvals. The restart is expected to create 3,400 jobs and add $16 billion to Pennsylvania's GDP. A press release and investor presentation are furnished as Exhibits 99.1 and 99.2, respectively.","2025-08-23 23:44:58",[],{"symbol":5,"accessionnumber":5822,"filingdate":3026,"sec_url":5824,"tags":6413,"headline":6418,"summary":6419,"sector":6093,"industry":6094,"date_processed":6420,"impact_score":6096,"exhibits":6421,"isLocked":6102},{"2.02":6414,"7.01":6416,"9.01":6417},[6337,6415],"Raised Guidance",[6253],[6241],"Constellation Energy Reports Q2 2024 Results, Raises Earnings Guidance","Constellation Energy Corporation announced its Q2 2024 results, reporting GAAP Net Income of $2.58 per share and Adjusted (non-GAAP) Operating Earnings of $1.68 per share. The company raised its full-year 2024 Adjusted (non-GAAP) Operating Earnings guidance to a range of $7.60-$8.40 per share. Additionally, Constellation repurchased approximately $500 million of its common stock in Q2 2024, bringing the total repurchases since 2023 to $2.0 billion. The announcement was made via press release and the financial results were detailed in the attached earnings release and presentation slides.","2025-08-23 18:23:22",[],{"symbol":5,"accessionnumber":5832,"filingdate":3056,"sec_url":5834,"tags":6423,"headline":6426,"summary":6427,"sector":6093,"industry":6094,"date_processed":6428,"impact_score":6096,"exhibits":6429,"isLocked":6102},{"8.01":6424},[6425],"Regulatory Approval","Constellation Energy's Power Plants Cleared in PJM Capacity Auction","On July 30, 2024, Constellation Energy Corporation announced that its nuclear, natural gas, and oil generation power plants successfully cleared in the PJM capacity auction for the 2025-2026 planning year. The auction results, which take effect June 1, 2025, include cleared capacity volumes for various zones, with a total of 17,500 MW. Capacity revenues for nuclear units will be included in the Production Tax Credit calculation.","2025-08-23 16:34:55",[],{"symbol":5,"accessionnumber":5837,"filingdate":3357,"sec_url":5839,"tags":6431,"headline":6435,"summary":6436,"sector":6093,"industry":6094,"date_processed":6437,"impact_score":6301,"exhibits":6438,"isLocked":6102},{"2.02":6432,"7.01":6433,"9.01":6434},[6295],[6253],[6241],"Constellation Energy Announces First Quarter 2024 Results","Constellation Energy Corporation announced its financial results for the first quarter of 2024, reporting GAAP net income of $2.78 per share and adjusted operating earnings of $1.82 per share. The company affirmed its full-year adjusted operating earnings guidance of $7.23 - $8.03 per share. In April 2024, the board authorized an additional $1 billion for share repurchases, bringing the total repurchased since 2023 to $1.5 billion. The company also issued the nation's first corporate green bond, including nuclear energy.","2025-08-22 19:16:39",[6439,6442],{"exhibit_number":6099,"htm_reference":6440,"full_url":6441},"ceg-20240509991.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827524000023/ceg-20240509991.htm",{"exhibit_number":6163,"htm_reference":6443,"full_url":6444},"ceg-20240509992.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827524000023/ceg-20240509992.htm",{"symbol":5,"accessionnumber":5847,"filingdate":3379,"sec_url":5849,"tags":6446,"headline":6448,"summary":6449,"sector":6093,"industry":6094,"date_processed":6450,"impact_score":6301,"exhibits":6451,"isLocked":6102},{"5.07":6447},[6329,6128],"Constellation Energy Shareholders Approve Key Proposals at Annual Meeting","At the Annual Meeting of Shareholders on April 30, 2024, Constellation Energy Corporation's shareholders elected four Class II director nominees, approved the compensation of named executive officers on an advisory basis, and ratified the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm for 2024.","2025-08-22 17:48:18",[],{"symbol":5,"accessionnumber":5857,"filingdate":3637,"sec_url":5859,"tags":6453,"headline":6457,"summary":6458,"sector":6093,"industry":6094,"date_processed":6459,"impact_score":6301,"exhibits":6460,"isLocked":6102},{"2.02":6454,"7.01":6455,"9.01":6456},[6295],[6253],[6241],"Constellation Energy Corporation Reports Fourth Quarter and Full Year 2023 Results","Constellation Energy Corporation reported a GAAP net loss of $36 million for the fourth quarter of 2023 but achieved a GAAP net income of $1.623 billion for the full year 2023, surpassing the top end of its guidance range. Adjusted EBITDA (non-GAAP) for 2023 was $4.025 billion. The company delivered on its capital allocation promises by expanding its nuclear fleet, completing its initial $1 billion share repurchase program, and authorizing an additional $1 billion repurchase program. Constellation also recognized several achievements including being ranked the No. 1 producer of carbon-free energy and the lowest emitter of carbon dioxide among its peer group for the 10th consecutive year.","2025-08-22 05:28:28",[6461,6464,6467],{"exhibit_number":6099,"htm_reference":6462,"full_url":6463},"ceg-20240227991.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827524000010/ceg-20240227991.htm",{"exhibit_number":6163,"htm_reference":6465,"full_url":6466},"ceg-20240227992.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827524000010/ceg-20240227992.htm",{"exhibit_number":6468,"htm_reference":6469,"full_url":6470},"EX-99.3","ceg-20240227993.htm","https://www.sec.gov/Archives/edgar/data/1868275/000186827524000010/ceg-20240227993.htm",null,1789889667830]