[{"data":1,"prerenderedAt":6601},["ShallowReactive",2],{"company-overview-NRG":3},{"company_profile":4,"ohlc":15,"spy":4070,"trading_signals":5346,"company_actions":5501,"filings_8k":5949,"report_history":6600,"insider_summary":6600,"filings_summary":6600,"financials_summary":6600,"institutional_summary":6600,"seo_links":6600},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"NRG","Nrg Energy Inc.","NYSE","XNYS","Utilities","Utilities - Independent Power Producers",15637,"https://www.nrg.com","\"Nrg Energy Inc. is a leading integrated power company specializing in energy production and retail electricity services. Its primary function is to generate and supply electricity to residential, commercial, and industrial customers across the United States. The company's portfolio includes a diverse mix of power generation assets, notably natural gas, coal, oil, and renewable resources such as solar and wind energy. By leveraging this mix, Nrg Energy Inc. plays a pivotal role in providing reliable and sustainable energy solutions to meet varying demand.","",[16,22,28,34,40,46,52,57,63,69,74,80,86,92,97,103,109,114,120,126,132,138,144,150,156,161,166,172,177,183,188,194,200,206,212,218,224,230,236,242,248,254,259,265,271,277,283,289,295,301,307,311,317,323,329,334,339,345,351,357,363,369,375,380,385,391,397,402,408,414,420,426,432,438,444,449,454,460,466,472,477,482,488,494,500,506,511,517,522,528,534,540,546,552,558,564,570,575,581,586,591,597,603,608,614,620,626,632,638,644,650,655,661,666,672,677,683,687,693,699,705,711,716,721,727,733,739,745,751,757,763,767,773,779,784,789,795,799,805,811,817,823,829,835,841,847,853,859,865,871,877,883,889,895,901,907,913,919,925,929,935,941,945,950,956,962,968,972,977,983,987,993,999,1005,1008,1012,1017,1022,1027,1032,1038,1043,1047,1053,1059,1065,1070,1074,1080,1086,1091,1097,1103,1109,1115,1121,1126,1132,1138,1143,1149,1154,1160,1166,1172,1178,1182,1186,1191,1195,1201,1206,1212,1218,1224,1230,1234,1240,1246,1252,1257,1263,1269,1275,1281,1287,1292,1297,1303,1309,1315,1319,1324,1330,1335,1340,1345,1351,1357,1362,1368,1374,1380,1386,1391,1396,1401,1406,1412,1416,1419,1424,1428,1433,1439,1444,1448,1454,1459,1465,1471,1477,1483,1487,1493,1498,1502,1508,1513,1518,1523,1529,1534,1540,1544,1548,1554,1558,1563,1567,1572,1576,1579,1584,1589,1594,1599,1603,1607,1613,1618,1624,1630,1636,1641,1647,1652,1657,1662,1667,1670,1674,1679,1683,1686,1691,1696,1701,1705,1710,1715,1719,1724,1727,1732,1736,1742,1747,1751,1756,1761,1767,1773,1779,1784,1787,1792,1798,1804,1808,1812,1818,1823,1828,1834,1840,1843,1847,1853,1857,1862,1867,1872,1878,1884,1889,1894,1900,1904,1910,1916,1922,1927,1932,1938,1943,1949,1955,1961,1966,1972,1978,1983,1989,1995,2001,2007,2013,2018,2024,2030,2034,2040,2046,2052,2058,2064,2069,2075,2080,2085,2091,2097,2102,2107,2113,2119,2125,2131,2137,2142,2148,2153,2159,2165,2170,2176,2181,2187,2193,2199,2205,2211,2216,2222,2228,2234,2239,2243,2247,2252,2258,2264,2270,2276,2282,2288,2293,2298,2303,2308,2314,2320,2326,2331,2336,2341,2347,2351,2357,2362,2366,2372,2378,2383,2389,2395,2401,2407,2412,2418,2423,2428,2433,2437,2442,2446,2452,2456,2461,2467,2473,2478,2484,2490,2494,2500,2506,2512,2517,2523,2529,2535,2541,2545,2550,2556,2560,2563,2569,2574,2579,2585,2590,2596,2602,2608,2612,2618,2623,2629,2634,2639,2645,2650,2655,2661,2666,2672,2677,2682,2687,2691,2696,2701,2706,2711,2716,2720,2725,2731,2737,2743,2749,2755,2761,2767,2772,2778,2783,2789,2794,2800,2805,2810,2816,2821,2826,2832,2836,2842,2848,2851,2857,2862,2867,2872,2877,2883,2889,2895,2901,2907,2913,2919,2925,2931,2936,2942,2947,2951,2957,2963,2969,2975,2980,2985,2991,2996,3002,3006,3010,3015,3021,3026,3032,3038,3044,3050,3055,3060,3065,3071,3076,3081,3086,3092,3096,3101,3106,3112,3118,3122,3128,3133,3138,3142,3147,3153,3159,3164,3167,3172,3176,3181,3187,3192,3197,3201,3207,3211,3216,3222,3228,3232,3235,3241,3246,3252,3257,3262,3267,3273,3279,3285,3291,3297,3303,3308,3313,3317,3323,3329,3335,3339,3344,3348,3354,3359,3365,3371,3377,3382,3388,3394,3400,3406,3412,3418,3423,3429,3435,3441,3447,3453,3459,3465,3471,3477,3483,3489,3495,3500,3506,3512,3517,3523,3528,3533,3538,3544,3549,3554,3560,3565,3571,3577,3583,3588,3594,3600,3605,3610,3616,3621,3627,3633,3637,3642,3648,3654,3659,3664,3669,3672,3675,3680,3684,3690,3695,3699,3703,3705,3710,3714,3719,3723,3729,3735,3739,3744,3750,3756,3761,3766,3771,3776,3782,3788,3794,3800,3803,3809,3815,3820,3826,3831,3837,3842,3847,3849,3855,3858,3862,3868,3874,3879,3885,3891,3896,3901,3906,3912,3918,3922,3928,3934,3940,3946,3952,3958,3964,3970,3975,3980,3985,3990,3995,4001,4006,4012,4018,4024,4030,4036,4040,4046,4050,4055,4061,4066],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",105.72,107.1,103.49,103.66,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",109.74,111.25,106.03,106.23,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",107.89,108.81,106.34,107.38,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",109.43,109.65,105.13,105.99,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",110,111.47,107.41,108.47,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-11",113.59,114.99,112.17,113.46,{"symbol":5,"time":53,"open":54,"high":55,"low":43,"close":56},"2026-09-10",114.36,114.96,111.65,{"symbol":5,"time":58,"open":59,"high":60,"low":61,"close":62},"2026-09-09",118.55,118.93,114.59,115.37,{"symbol":5,"time":64,"open":65,"high":66,"low":67,"close":68},"2026-09-08",120.93,121.68,118.51,119.64,{"symbol":5,"time":70,"open":71,"high":72,"low":71,"close":73},"2026-09-04",111.29,119.25,119.02,{"symbol":5,"time":75,"open":76,"high":77,"low":78,"close":79},"2026-09-03",112.24,114,110.12,111.84,{"symbol":5,"time":81,"open":82,"high":83,"low":84,"close":85},"2026-09-02",110.5,111.92,108.78,111.09,{"symbol":5,"time":87,"open":88,"high":89,"low":90,"close":91},"2026-09-01",109.5,112.15,108.34,109.51,{"symbol":5,"time":93,"open":94,"high":95,"low":96,"close":78},"2026-08-31",110.3,110.98,108.54,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-08-28",114.7,115.09,110.65,111.12,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-27",116.16,117.31,113.24,114.41,{"symbol":5,"time":110,"open":111,"high":112,"low":111,"close":113},"2026-08-26",113.99,117.39,116.14,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-25",114.01,115.63,112.9,113.61,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-24",113.32,114.46,111.3,111.78,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-21",116.58,117.23,113.06,113.11,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-20",119.96,121.1,114.9,115.36,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-19",116.2,120.79,115.6,120.58,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-18",121.92,122.52,115.08,115.56,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-17",127.4,127.53,121.37,122.37,{"symbol":5,"time":157,"open":158,"high":159,"low":158,"close":160},"2026-08-14",120,126.27,126.24,{"symbol":5,"time":162,"open":158,"high":163,"low":164,"close":165},"2026-08-13",122.07,119.41,119.75,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-12",122,124.19,119.93,120.66,{"symbol":5,"time":173,"open":165,"high":174,"low":175,"close":176},"2026-08-11",122.41,119.45,119.79,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-10",118.13,121.44,116.56,118.91,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":179},"2026-08-07",119,123.31,117.86,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-06",121.27,122.97,118.87,119.05,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-05",118.37,124.71,117.78,120.73,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-04",140,140.03,112.5,117.04,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-08-03",134.7,140.72,131.53,138.47,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-07-31",136.58,137.95,132.21,134.29,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-07-30",129,135.53,128.69,133.97,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-29",126.9,128.6,122.45,124.23,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-28",134.73,135.58,126.8,127.56,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-27",141.99,142.02,135.4,136.5,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-24",142.77,144.19,139.24,141.03,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-23",138.84,143.19,137.84,142.99,{"symbol":5,"time":255,"open":256,"high":257,"low":256,"close":258},"2026-07-22",131.11,140.59,139.98,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-21",132.54,134.36,131.06,131.6,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-20",130.24,131.86,129.18,130.58,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-17",130.55,132.3,128.52,129.11,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-16",137,138.75,131.32,132.75,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-15",140.64,143.53,136.51,137.9,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-14",142.66,144.73,136.86,138.36,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-13",139.1,140.34,137.57,139.48,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-10",141.58,143.47,140.23,140.42,{"symbol":5,"time":308,"open":305,"high":251,"low":309,"close":310},"2026-07-09",139.39,140.48,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-08",137.86,138.73,135.23,137.48,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-07",140.93,141.45,136.55,138.01,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-06",138.77,142.05,138,141.01,{"symbol":5,"time":330,"open":331,"high":326,"low":332,"close":333},"2026-07-02",140.82,135.16,136.7,{"symbol":5,"time":335,"open":336,"high":337,"low":316,"close":338},"2026-07-01",145.56,145.85,140.8,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-06-30",149.17,150.76,145.17,146.06,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-06-29",149.54,150.97,146.18,149.11,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-26",145.18,150.52,145,149.36,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-25",143.87,147.38,143.5,147.11,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-24",137.69,142.98,136.85,142.21,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-23",134.51,138.87,133,137.66,{"symbol":5,"time":376,"open":377,"high":378,"low":377,"close":379},"2026-06-22",135.34,139.03,138.91,{"symbol":5,"time":381,"open":382,"high":383,"low":382,"close":384},"2026-06-18",133.19,140.56,135.06,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-17",131.74,135.22,130.82,132.13,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-16",130.83,135.54,130.51,132.1,{"symbol":5,"time":398,"open":222,"high":399,"low":400,"close":401},"2026-06-15",131.43,126.43,130.4,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-12",125.18,130,123.9,125.47,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-11",120.97,124.35,120.55,123.7,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-10",127.3,128.09,120.11,120.65,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-09",129.39,131.42,125.45,129.96,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-08",129.34,129.68,127.31,127.71,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-05",131.59,132.15,127.83,129.2,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-04",133.53,134.84,130.95,133.39,{"symbol":5,"time":445,"open":216,"high":446,"low":447,"close":448},"2026-06-03",136.94,131.97,133.76,{"symbol":5,"time":450,"open":451,"high":452,"low":276,"close":453},"2026-06-02",129.85,135.85,133.51,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-06-01",131.09,131.65,127.11,129.47,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":465},"2026-05-29",136.01,138.22,133.91,134.08,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-05-28",135.97,138.95,135.07,137.5,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":327},"2026-05-27",139.7,141.53,136.08,{"symbol":5,"time":478,"open":202,"high":479,"low":480,"close":481},"2026-05-26",143.08,138.88,140.43,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-22",137.12,139.85,136.17,137.65,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-21",133.04,137.19,132.64,136.92,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-20",127.17,134.23,127,133.98,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-19",124,124.16,121.22,123.71,{"symbol":5,"time":507,"open":508,"high":509,"low":503,"close":510},"2026-05-18",127.36,127.89,125.5,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-15",132,132.25,127.64,127.81,{"symbol":5,"time":518,"open":442,"high":519,"low":520,"close":521},"2026-05-14",134.9,130.7,134.72,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-13",137.15,137.99,129.24,131.08,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-12",136,138.41,134.04,137.34,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-11",138.04,139.11,136.97,137.3,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-08",143.55,144.96,137.76,138.11,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-05-07",150.86,151.34,141.55,141.86,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":557},"2026-05-06",153.18,157.83,149,150.64,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2026-05-05",156.44,159.25,156.09,157.43,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-05-04",153,156.36,152.34,154.82,{"symbol":5,"time":571,"open":569,"high":572,"low":573,"close":574},"2026-05-01",156.99,152.15,153.37,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-04-30",151.03,155.86,150.83,155.58,{"symbol":5,"time":582,"open":569,"high":583,"low":584,"close":585},"2026-04-29",156.16,148.65,149.01,{"symbol":5,"time":587,"open":588,"high":561,"low":589,"close":590},"2026-04-28",156.56,154.72,154.81,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-04-27",160.89,161.36,157.39,160.15,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-24",154.86,160.67,153.99,159.81,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":606},"2026-04-23",150.17,154.53,148.79,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-22",151.79,153.08,148.97,149.6,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-21",156.75,158.5,149.66,149.86,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-20",169.14,169.78,156.25,157.18,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-17",169,171.35,166.29,167.73,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-16",168.71,171.04,166.32,168.5,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-04-15",170.08,170.47,165.82,168.45,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-04-14",172.04,175.52,169.34,170.96,{"symbol":5,"time":651,"open":652,"high":653,"low":593,"close":654},"2026-04-13",161.98,170.43,170.24,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":660},"2026-04-10",162.18,166.89,162,164.07,{"symbol":5,"time":662,"open":663,"high":664,"low":663,"close":665},"2026-04-09",160.68,167.06,161.78,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-04-08",160.46,161.09,157.36,160.3,{"symbol":5,"time":673,"open":674,"high":675,"low":674,"close":676},"2026-04-07",149.19,153.27,153.06,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-04-06",152.45,153.81,149.76,149.8,{"symbol":5,"time":684,"open":337,"high":685,"low":337,"close":686},"2026-04-02",152.8,152.69,{"symbol":5,"time":688,"open":689,"high":690,"low":691,"close":692},"2026-04-01",147.93,150.88,146.38,149.9,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-03-31",142.09,146.89,141.5,146.14,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-03-30",150.49,151.26,139.89,141.23,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-03-27",146.29,150.56,146.01,147.74,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":698},"2026-03-26",148.91,150.55,144.38,{"symbol":5,"time":717,"open":718,"high":569,"low":719,"close":720},"2026-03-25",152.64,150.36,151.04,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-24",150.95,155.06,150.42,151.13,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-23",148,154.7,146.98,151.77,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-20",161.51,162.5,144.6,145.8,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-03-19",156.63,162.98,154.8,161.4,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2026-03-18",158.06,162.42,157,159.11,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":756},"2026-03-17",153.82,155.81,152.62,154.75,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2026-03-16",156,157.56,151.68,152.48,{"symbol":5,"time":764,"open":606,"high":765,"low":702,"close":766},"2026-03-13",154.76,152.87,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-12",146.6,152.5,146.25,152.1,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-11",154.21,154.5,147.53,148.63,{"symbol":5,"time":780,"open":759,"high":781,"low":782,"close":783},"2026-03-10",159.37,155,155.15,{"symbol":5,"time":785,"open":786,"high":787,"low":556,"close":788},"2026-03-09",150.68,155.6,155.42,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-06",158.79,159.43,154.22,154.32,{"symbol":5,"time":796,"open":659,"high":797,"low":798,"close":668},"2026-03-05",165.16,158.03,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-03-04",162.07,166.43,161.9,163.54,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-03-03",162.85,164.06,158,162.06,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-03-02",175.69,181.58,174.04,175.58,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-02-27",179.98,181.09,174.21,178.96,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-02-26",183,183.68,173.58,181.34,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-02-25",186.56,189.96,180.89,183.59,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-02-24",173.27,184.84,163.76,184.03,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-02-23",177.54,182.04,175.11,176.52,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-02-20",175.14,180.11,174,179.18,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":858},"2026-02-19",170.48,175.28,169.66,175.01,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":864},"2026-02-18",174.5,176.44,170.55,171.06,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-17",173.12,177.71,170.86,173.45,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-02-13",161.69,172.68,161.54,172.35,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-02-12",162.21,166.25,158.46,161.8,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-02-11",158.45,160.96,156.62,160.63,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-10",157.02,158.69,154.01,156.43,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-09",154.17,158.35,152.79,155.72,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-06",148.96,153.57,148.01,153.32,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-05",142.38,147.46,141.81,144.44,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-02-04",151.91,153.47,140.49,143.99,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-02-03",151.61,154.56,147.72,152.18,{"symbol":5,"time":926,"open":927,"high":906,"low":928,"close":350},"2026-02-02",152.11,148.58,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-01-30",153.11,156.98,150.87,152.63,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-01-29",155.39,157.2,151.18,153.72,{"symbol":5,"time":942,"open":749,"high":943,"low":566,"close":944},"2026-01-28",157.5,155.11,{"symbol":5,"time":946,"open":947,"high":948,"low":947,"close":949},"2026-01-27",149.32,156.42,156.04,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2026-01-26",150.21,151.33,148.99,149.93,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2026-01-23",150.98,152.24,146.91,149.3,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-22",152.82,153.56,149.56,151.09,{"symbol":5,"time":969,"open":702,"high":970,"low":971,"close":786},"2026-01-21",151.92,147.24,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":713},"2026-01-20",146.59,152.59,145.52,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2026-01-16",153.75,156.78,148.87,152.05,{"symbol":5,"time":984,"open":985,"high":561,"low":986,"close":617},"2026-01-15",152.03,151.4,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2026-01-14",149.26,150.62,147.51,149.83,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-13",149.27,152.35,148.39,150.59,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-12",146.56,149.74,146,148.89,{"symbol":5,"time":1006,"open":557,"high":610,"low":1007,"close":995},"2026-01-09",147.62,{"symbol":5,"time":1009,"open":1010,"high":954,"low":1011,"close":286},"2026-01-08",148.06,141.97,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":713},"2026-01-07",157.51,157.88,148.2,{"symbol":5,"time":1018,"open":1019,"high":1019,"low":1020,"close":1021},"2026-01-06",161.21,155.83,159.63,{"symbol":5,"time":1023,"open":1024,"high":654,"low":1025,"close":1026},"2026-01-05",168.49,159,161.59,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":886,"close":1031},"2026-01-02",161.58,166.66,166.16,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2025-12-31",160.84,161.2,159.19,159.24,{"symbol":5,"time":1039,"open":1040,"high":659,"low":1041,"close":1042},"2025-12-30",161.45,159.56,160.43,{"symbol":5,"time":1044,"open":1045,"high":808,"low":1046,"close":886},"2025-12-29",160.61,160.35,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2025-12-26",160.1,161.52,158.39,160.88,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2025-12-24",157.87,161.14,156.94,160.56,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2025-12-23",156.93,159.71,156.65,158.11,{"symbol":5,"time":1066,"open":1067,"high":1067,"low":1068,"close":1069},"2025-12-22",158.1,154.36,156.96,{"symbol":5,"time":1071,"open":599,"high":1072,"low":730,"close":1073},"2025-12-19",157.58,156.2,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-18",154.29,158.21,152.09,154.64,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-12-17",160.54,161.08,147.98,149.48,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":596},"2025-12-16",159.62,162.27,157.45,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-15",161.89,163.06,159.27,159.99,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-12",172,172.4,160.58,161.44,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1108},"2025-12-11",165.02,170.84,164.27,170.64,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-12-10",167.43,170.06,163.25,168.16,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-12-09",165.41,171.57,164.31,166.75,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":879,"close":1125},"2025-12-08",164.19,167.18,164.11,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1131},"2025-12-05",168.87,170.25,162.79,163,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},"2025-12-04",166.14,170.19,166,169.36,{"symbol":5,"time":1139,"open":839,"high":1140,"low":1141,"close":1142},"2025-12-03",167,160.22,166.77,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-12-02",166.94,168.08,162.76,164.08,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":839,"close":1153},"2025-12-01",167.55,167.57,165.66,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-11-28",170,171.77,168.41,169.49,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-11-26",165.88,169.91,165.61,168.54,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-11-25",167.19,168.33,161,163.81,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2025-11-24",160.34,167.97,158.95,166.85,{"symbol":5,"time":1179,"open":1180,"high":744,"low":937,"close":1181},"2025-11-21",160.53,159.2,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1046,"close":668},"2025-11-20",173.95,174.73,{"symbol":5,"time":1187,"open":630,"high":1188,"low":1189,"close":1190},"2025-11-19",173.52,166.26,168.8,{"symbol":5,"time":1192,"open":594,"high":1193,"low":1056,"close":1194},"2025-11-18",168.7,166.45,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-11-17",165.19,169.25,162.23,163.21,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1197},"2025-11-14",161.25,171.2,160.06,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-11-13",167.74,169.23,164.94,166.15,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-11-12",164.05,169.46,162.9,168.84,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1223},"2025-11-11",164.47,167.15,160.76,162.84,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":1229},"2025-11-10",175.65,176.73,164.1,166.72,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":659,"close":1233},"2025-11-07",164.98,172.5,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1239},"2025-11-06",169.27,177.09,164.95,170.1,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-11-05",167.7,175.27,167.46,173.19,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-11-04",171.66,172.02,166.9,167.99,{"symbol":5,"time":1253,"open":827,"high":1254,"low":1255,"close":1256},"2025-11-03",176.76,171.17,174.48,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2025-10-31",175.29,176.98,170.36,171.86,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-10-30",176.43,180.08,172.87,173.14,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-10-29",173.68,180.54,170.5,178.5,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-10-28",173.5,173.9,165.84,172.76,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-10-27",172.28,173.35,169.81,172.59,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1291,"close":1261},"2025-10-24",167.45,170.57,167.08,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1171},"2025-10-23",161.66,163.98,160.31,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-10-22",164.02,165.37,158.31,160.42,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-10-21",166.52,167.91,160.19,163.59,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-10-20",171.81,172.9,166.31,167.01,{"symbol":5,"time":1316,"open":1317,"high":1100,"low":1162,"close":1318},"2025-10-17",168.66,168.74,{"symbol":5,"time":1320,"open":1321,"high":851,"low":1322,"close":1323},"2025-10-16",173.09,165.74,169.93,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-10-15",168.19,173.36,167.86,171.33,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1164},"2025-10-14",165.57,168.98,163.09,{"symbol":5,"time":1336,"open":1123,"high":1337,"low":1338,"close":1339},"2025-10-13",168.78,164.16,168.77,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1042},"2025-10-10",167.72,168.83,160.38,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-10-09",168.21,169.99,166.92,168.25,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-10-08",164.59,169.33,163.5,167.52,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":801,"close":1361},"2025-10-07",164.32,165.8,162.61,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-06",168.97,169.97,163.1,163.95,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-10-03",168.23,172.21,165.83,166.28,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-10-02",162.97,168.58,162.48,167.3,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-10-01",161.68,165.45,160.57,161.91,{"symbol":5,"time":1387,"open":1388,"high":1372,"low":1389,"close":1390},"2025-09-30",165.4,161.05,161.95,{"symbol":5,"time":1392,"open":1393,"high":1239,"low":1394,"close":1395},"2025-09-29",169.31,164.66,165.34,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1216,"close":1400},"2025-09-26",163.78,169.45,168.57,{"symbol":5,"time":1402,"open":886,"high":1403,"low":1404,"close":1405},"2025-09-25",164.96,157.9,162.96,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-09-24",167.71,169.15,165.5,165.58,{"symbol":5,"time":1413,"open":1414,"high":1118,"low":1415,"close":1111},"2025-09-23",171.16,165.18,{"symbol":5,"time":1417,"open":1238,"high":646,"low":1355,"close":1418},"2025-09-22",170.97,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1093,"close":1423},"2025-09-19",165.04,165.78,164.36,{"symbol":5,"time":1425,"open":1291,"high":1426,"low":1427,"close":1123},"2025-09-18",167.58,161.87,{"symbol":5,"time":1429,"open":1430,"high":1291,"low":1431,"close":1432},"2025-09-17",165.38,162.31,164.58,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-09-16",166.62,167.24,162.25,164.22,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1441,"close":1443},"2025-09-15",165.11,169.02,166.08,{"symbol":5,"time":1445,"open":1446,"high":642,"low":891,"close":1447},"2025-09-12",157.7,164.84,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-09-11",161.46,161.79,157.75,157.92,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1019},"2025-09-10",154.95,162.26,154.91,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-09",148.5,152.42,147.82,152.26,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-09-08",148.73,149.64,144.79,147.76,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-09-05",148.95,150.25,142.87,147.66,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1482},"2025-09-04",148.02,148.62,146.17,147.95,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":245,"close":960},"2025-09-03",144.89,148.21,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-09-02",142.27,145.24,140.77,145.11,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":336},"2025-08-29",148.17,148.56,143.96,{"symbol":5,"time":1499,"open":689,"high":1500,"low":910,"close":1501},"2025-08-28",151.21,148.66,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-08-27",146.74,149.23,146.37,148.12,{"symbol":5,"time":1509,"open":355,"high":1510,"low":1511,"close":1512},"2025-08-26",146.57,143.82,146.23,{"symbol":5,"time":1514,"open":1515,"high":696,"low":1516,"close":1517},"2025-08-25",145.74,144.28,144.77,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":715,"close":1522},"2025-08-22",146.87,148.44,145.09,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-08-21",148.55,150.16,144.7,145.89,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":542,"close":1533},"2025-08-20",147.27,148.78,148.19,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1538,"close":1539},"2025-08-19",149.52,150.12,147.05,148.38,{"symbol":5,"time":1541,"open":1004,"high":690,"low":1542,"close":1543},"2025-08-18",147.81,150.44,{"symbol":5,"time":1545,"open":1546,"high":937,"low":1547,"close":1480},"2025-08-15",155.09,148.29,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-08-14",152.6,156.46,151.9,153.78,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":915,"close":782},"2025-08-13",157.1,158.98,{"symbol":5,"time":1559,"open":1560,"high":749,"low":1561,"close":1562},"2025-08-12",152,151.59,156.69,{"symbol":5,"time":1564,"open":1560,"high":1565,"low":1566,"close":985},"2025-08-11",154.9,151.37,{"symbol":5,"time":1568,"open":1569,"high":724,"low":1570,"close":1571},"2025-08-08",153.43,151.5,152.54,{"symbol":5,"time":1573,"open":967,"high":782,"low":1574,"close":1575},"2025-08-07",150.01,153.22,{"symbol":5,"time":1577,"open":1578,"high":1578,"low":355,"close":1496},"2025-08-06",166.07,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1244,"close":1583},"2025-08-05",174.99,175.96,171.96,{"symbol":5,"time":1585,"open":1159,"high":1586,"low":1587,"close":1588},"2025-08-04",174.45,168.95,173.91,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1344,"close":1593},"2025-08-01",162.17,168.38,167.63,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1410,"close":1598},"2025-07-31",167.29,169.24,167.2,{"symbol":5,"time":1600,"open":1601,"high":1140,"low":1170,"close":1602},"2025-07-30",161.6,166.59,{"symbol":5,"time":1604,"open":1041,"high":1046,"low":1605,"close":1606},"2025-07-29",156.88,159.87,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-07-28",158.01,159.65,157.17,158.54,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1020,"close":1617},"2025-07-25",158.43,158.88,156.59,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-07-24",161.01,161.41,157.6,157.97,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-07-23",160,165.68,158.2,160.55,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-07-22",152.49,154.42,147.55,153.96,{"symbol":5,"time":1637,"open":1552,"high":1638,"low":1639,"close":1640},"2025-07-21",155.21,148.05,152.31,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":1646},"2025-07-18",149.77,154.52,149.65,151.75,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1651,"close":360},"2025-07-17",146.07,148.03,145.06,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":543},"2025-07-16",146.94,147.78,143.4,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":355,"close":1661},"2025-07-15",151.86,152.66,146.88,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1539,"close":1666},"2025-07-14",150.58,151.36,151.06,{"symbol":5,"time":1668,"open":990,"high":1669,"low":1537,"close":786},"2025-07-11",152.13,{"symbol":5,"time":1671,"open":1672,"high":686,"low":1673,"close":1665},"2025-07-10",150.38,149.14,{"symbol":5,"time":1675,"open":1676,"high":1676,"low":1677,"close":1678},"2025-07-09",152.89,150.03,150.27,{"symbol":5,"time":1680,"open":617,"high":617,"low":1681,"close":1682},"2025-07-08",149.59,151.27,{"symbol":5,"time":1684,"open":1615,"high":888,"low":1685,"close":892},"2025-07-07",157.63,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1051},"2025-07-03",156.14,158.78,155.65,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1693},"2025-07-02",155.54,157.53,154,{"symbol":5,"time":1697,"open":1698,"high":1698,"low":1699,"close":1700},"2025-07-01",160.26,153.7,155.96,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1307,"close":1101},"2025-06-30",163.83,164.7,{"symbol":5,"time":1706,"open":1707,"high":1400,"low":1708,"close":1709},"2025-06-27",163.52,162.12,162.67,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":875},"2025-06-26",157.72,162.22,156.27,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":934,"close":906},"2025-06-25",154.35,156.57,{"symbol":5,"time":1720,"open":1721,"high":730,"low":1722,"close":1723},"2025-06-24",154.18,151.29,153.68,{"symbol":5,"time":1725,"open":1560,"high":782,"low":1726,"close":982},"2025-06-23",149.91,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":970},"2025-06-20",153.76,154.1,151.19,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":726,"close":718},"2025-06-18",152.06,154.2,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1740,"close":1741},"2025-06-17",153.6,154.59,150.14,152.08,{"symbol":5,"time":1743,"open":916,"high":1744,"low":1745,"close":1746},"2025-06-16",155.88,153.34,153.94,{"symbol":5,"time":1748,"open":1749,"high":573,"low":556,"close":1750},"2025-06-13",150.09,152.04,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1753,"close":1755},"2025-06-12",148.23,152.12,151,{"symbol":5,"time":1757,"open":1758,"high":1560,"low":1759,"close":1760},"2025-06-11",150.51,148.25,149.07,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1765,"close":1766},"2025-06-10",154.63,155.75,147.69,148.68,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1771,"close":1772},"2025-06-09",156.72,159.08,154.47,155.05,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-06-06",156.6,157.94,154.27,155.94,{"symbol":5,"time":1780,"open":1781,"high":1628,"low":1782,"close":1783},"2025-06-05",157.35,155.03,156.03,{"symbol":5,"time":1785,"open":600,"high":600,"low":616,"close":1786},"2025-06-04",156.97,{"symbol":5,"time":1788,"open":888,"high":1789,"low":1790,"close":1791},"2025-06-03",162.33,158.17,161.04,{"symbol":5,"time":1793,"open":1794,"high":1795,"low":1796,"close":1797},"2025-06-02",156.54,159.74,154.6,158.49,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-05-30",153.67,156.12,153.65,155.9,{"symbol":5,"time":1805,"open":1067,"high":1806,"low":1807,"close":1771},"2025-05-29",158.51,153.09,{"symbol":5,"time":1809,"open":1810,"high":1609,"low":580,"close":1811},"2025-05-28",157.81,156.06,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-05-27",159.28,159.79,155.91,156.91,{"symbol":5,"time":1819,"open":940,"high":1820,"low":1821,"close":1822},"2025-05-23",158.56,153.28,157.82,{"symbol":5,"time":1824,"open":1825,"high":1700,"low":1826,"close":1827},"2025-05-22",154.69,152.38,155.29,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1833},"2025-05-21",158.42,158.66,154.83,155.47,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1838,"close":1839},"2025-05-20",160.12,161.38,158.83,159.68,{"symbol":5,"time":1841,"open":980,"high":665,"low":583,"close":1842},"2025-05-19",161.24,{"symbol":5,"time":1844,"open":1845,"high":1037,"low":1846,"close":1181},"2025-05-16",154.96,154.04,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-05-15",153.5,157.41,152.84,155.02,{"symbol":5,"time":1854,"open":756,"high":1855,"low":1856,"close":680},"2025-05-14",158.37,152.91,{"symbol":5,"time":1858,"open":1859,"high":1831,"low":1860,"close":1861},"2025-05-13",149.63,147.9,156.71,{"symbol":5,"time":1863,"open":279,"high":1864,"low":1865,"close":1866},"2025-05-12",150.81,136.95,150.61,{"symbol":5,"time":1868,"open":1869,"high":199,"low":1870,"close":1871},"2025-05-09",120.25,117.44,119.33,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-05-08",119.53,120.92,117.87,120.34,{"symbol":5,"time":1879,"open":1880,"high":1881,"low":1882,"close":1883},"2025-05-07",115.74,119.82,115.48,118.67,{"symbol":5,"time":1885,"open":62,"high":1886,"low":1887,"close":1888},"2025-05-06",118.47,114.2,117.01,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":77,"close":1893},"2025-05-05",115.53,116.71,116.23,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1899},"2025-05-02",115,117.9,114.37,116.64,{"symbol":5,"time":1901,"open":71,"high":1902,"low":25,"close":1903},"2025-05-01",115.24,114.14,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1908,"close":1909},"2025-04-30",106.51,109.84,105.3,109.58,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1915},"2025-04-29",108.5,110.1,107.18,109.53,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1920,"close":1921},"2025-04-28",108.13,109.66,107.62,109.36,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1924,"close":1926},"2025-04-25",106.11,109.19,108.33,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1924},"2025-04-24",101.81,106.8,101.54,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-04-23",103.19,105.61,100.97,102.04,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1940,"close":1942},"2025-04-22",95.09,99.34,98.8,{"symbol":5,"time":1944,"open":1945,"high":1946,"low":1947,"close":1948},"2025-04-21",96.1,96.8,90.84,93.09,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1953,"close":1954},"2025-04-17",99.04,100.67,97.1,97.86,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1959,"close":1960},"2025-04-16",95.49,99.1,95.38,98.09,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1963,"close":1965},"2025-04-15",96,98.5,97.11,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-04-14",97.45,97.61,95,95.92,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-04-11",93.35,95.48,91.44,94.47,{"symbol":5,"time":1979,"open":1980,"high":1971,"low":1981,"close":1982},"2025-04-10",94.72,90.91,92.89,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-04-09",86,98.6,83.12,97.39,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2025-04-08",91.35,92.09,84.38,85.9,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":2000},"2025-04-07",80.43,90.85,79.57,87.24,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":2005,"close":2006},"2025-04-04",91,91.25,82.01,83.61,{"symbol":5,"time":2008,"open":2009,"high":2010,"low":2011,"close":2012},"2025-04-03",97,99.51,92.38,92.77,{"symbol":5,"time":2014,"open":2015,"high":20,"low":2016,"close":2017},"2025-04-02",96.56,96.46,102.88,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2025-04-01",95.6,98.59,95.01,98.53,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":2029},"2025-03-31",93.22,96.03,92.93,95.46,{"symbol":5,"time":2031,"open":2020,"high":2032,"low":1977,"close":2033},"2025-03-28",96.93,95.2,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-03-27",95.84,97.94,95.04,95.76,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-03-26",101.49,102.16,96.5,97.37,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-03-25",102.07,102.97,100.24,102.27,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-03-24",102.28,104.2,101.66,102.86,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-03-21",98.05,100.74,96.58,100.66,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2062,"close":2068},"2025-03-20",97.05,100.49,99.64,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-03-19",94.98,99.02,94.9,98.26,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2026,"close":2079},"2025-03-18",94.19,95.35,94.68,{"symbol":5,"time":2081,"open":2020,"high":2082,"low":2083,"close":2084},"2025-03-17",97.92,94.44,96.13,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2090},"2025-03-14",92.58,95.63,91.38,95.39,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-03-13",92.26,92.5,89.43,90.92,{"symbol":5,"time":2098,"open":2003,"high":2099,"low":2100,"close":2101},"2025-03-12",94.55,90.68,92.47,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2104,"close":2106},"2025-03-11",84.71,90.26,88.62,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":2112},"2025-03-10",85.09,86.41,80.9,84.82,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":2117,"close":2118},"2025-03-07",91.54,93.31,84.87,88.09,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":2123,"close":2124},"2025-03-06",95.21,96.11,90.61,91.14,{"symbol":5,"time":2126,"open":2127,"high":2128,"low":2129,"close":2130},"2025-03-05",98.67,100.03,96.7,98.71,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":2135,"close":2136},"2025-03-04",98.11,102.63,95.32,100.25,{"symbol":5,"time":2138,"open":2139,"high":2140,"low":2141,"close":2136},"2025-03-03",106.6,106.98,99.19,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":2146,"close":2147},"2025-02-28",104.48,106.19,102.18,105.71,{"symbol":5,"time":2149,"open":140,"high":2150,"low":2151,"close":2152},"2025-02-27",117.26,104.85,105.11,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":2157,"close":2158},"2025-02-26",105.52,115.35,105.31,113.33,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2163,"close":2164},"2025-02-25",101.44,104,98.27,102.44,{"symbol":5,"time":2166,"open":2167,"high":2168,"low":2043,"close":2169},"2025-02-24",106.55,107.14,103.43,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-02-21",111.24,111.51,105.37,105.96,{"symbol":5,"time":2177,"open":2178,"high":2178,"low":2179,"close":2180},"2025-02-20",111.85,107.36,111.07,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-02-19",111.71,112.65,110.36,112.41,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2025-02-18",108.84,112.71,108.32,111.91,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-02-14",106.24,108.77,104.11,107.6,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-02-13",102.96,106.48,102.84,106.25,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-02-12",102.2,104.31,101.35,102.66,{"symbol":5,"time":2212,"open":2144,"high":2213,"low":2214,"close":2215},"2025-02-11",104.87,102.78,104.66,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2221},"2025-02-10",103.55,105.26,102.76,105.18,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2025-02-07",104.42,105.77,102.67,103.01,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2025-02-06",103.2,103.95,102.05,103.31,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":2017},"2025-02-05",103.25,104.21,101.07,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2136,"close":2056},"2025-02-04",101.96,102.89,{"symbol":5,"time":2244,"open":2245,"high":2162,"low":2245,"close":2246},"2025-02-03",99,102.68,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":2251,"close":2164},"2025-01-31",104.91,105.15,102.42,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":2256,"close":2257},"2025-01-30",102.8,106.02,102.24,105,{"symbol":5,"time":2259,"open":2260,"high":2261,"low":2262,"close":2263},"2025-01-29",100.84,102.85,99.28,100.57,{"symbol":5,"time":2265,"open":2266,"high":2267,"low":2268,"close":2269},"2025-01-28",98.91,101.7,95.55,100.87,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":2275},"2025-01-27",105.08,106,94.81,97.49,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":2281},"2025-01-24",111.26,112.7,110.34,112.37,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2286,"close":2287},"2025-01-23",110.63,113.17,109.56,110.54,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":1915,"close":2292},"2025-01-22",115.01,115.38,110.35,{"symbol":5,"time":2294,"open":2295,"high":2296,"low":2295,"close":2297},"2025-01-21",107.13,112.79,111.55,{"symbol":5,"time":2299,"open":2300,"high":2300,"low":2301,"close":2302},"2025-01-17",106.42,103.75,104.51,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2307,"close":2273},"2025-01-16",104.28,106.65,103.69,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2313},"2025-01-15",103,104.92,102.22,104.07,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2025-01-14",98.7,100.6,97.76,99.79,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2325},"2025-01-13",98.55,98.96,95.31,97.2,{"symbol":5,"time":2327,"open":2323,"high":2328,"low":2329,"close":2330},"2025-01-10",100.53,96.68,99.39,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":1974,"close":2335},"2025-01-08",96.54,99.61,98.54,{"symbol":5,"time":2337,"open":2245,"high":2338,"low":2339,"close":2340},"2025-01-07",99.47,94.84,96.73,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2346},"2025-01-06",99.3,100.32,97.99,98.72,{"symbol":5,"time":2348,"open":2349,"high":2063,"low":2350,"close":1964},"2025-01-03",93.93,93.45,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2356},"2025-01-02",91.01,93.06,90.38,92.75,{"symbol":5,"time":2358,"open":2359,"high":2011,"low":2360,"close":2361},"2024-12-31",92.12,89.7,90.22,{"symbol":5,"time":2363,"open":2096,"high":2087,"low":2364,"close":2365},"2024-12-30",90.31,92.15,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":2371},"2024-12-27",92.11,92.55,90.71,91.95,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2376,"close":2377},"2024-12-26",92.88,93.73,92.31,92.84,{"symbol":5,"time":2379,"open":2012,"high":2380,"low":2381,"close":2382},"2024-12-24",93.64,92.1,93.03,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2024-12-23",90.55,92.51,88.94,92.24,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2024-12-20",87.93,91.63,87.72,90.45,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":2400},"2024-12-19",89.49,90.96,88,89.25,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2405,"close":2406},"2024-12-18",91.76,92.02,88.78,88.81,{"symbol":5,"time":2408,"open":2409,"high":2380,"low":2410,"close":2411},"2024-12-17",93.36,90.67,91.42,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":2416,"close":2417},"2024-12-16",95.11,96.9,94.16,94.18,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":2071},"2024-12-13",95.5,97.14,94.96,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2427,"close":2427},"2024-12-12",95.25,97.79,95.14,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2432,"close":1975},"2024-12-11",94.83,96.15,93.63,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2409,"close":2375},"2024-12-10",95.53,95.95,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2099,"close":2441},"2024-12-09",99.22,99.36,96.07,{"symbol":5,"time":2443,"open":2444,"high":2241,"low":2127,"close":2445},"2024-12-06",101.34,99.26,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":2450,"close":2451},"2024-12-05",100.51,102.3,99.74,101.28,{"symbol":5,"time":2453,"open":2317,"high":2242,"low":2454,"close":2455},"2024-12-04",100.08,100.93,{"symbol":5,"time":2457,"open":2458,"high":2051,"low":2459,"close":2460},"2024-12-03",100.68,99.06,99.11,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":2465,"close":2466},"2024-12-02",101.88,102.5,99.12,99.4,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2471,"close":2472},"2024-11-29",99.89,103.14,99.52,101.61,{"symbol":5,"time":2474,"open":2475,"high":1931,"low":2476,"close":2477},"2024-11-27",101.26,98.23,98.89,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2482,"close":2483},"2024-11-26",93.51,101.45,92.41,101.16,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":2489},"2024-11-25",96.55,97.53,91.52,91.87,{"symbol":5,"time":2491,"open":2492,"high":2318,"low":2493,"close":1975},"2024-11-22",97.23,94.54,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2498,"close":2499},"2024-11-21",94.95,97.47,94.4,96.89,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":2505},"2024-11-20",95.43,96.21,93.85,94.52,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":2511},"2024-11-19",92,95.22,91.66,94.86,{"symbol":5,"time":2513,"open":2388,"high":2514,"low":2515,"close":2516},"2024-11-18",94.5,91.18,93.23,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2521,"close":2522},"2024-11-15",91.62,92.92,91.23,92.19,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-11-14",92.6,94.2,91.29,91.64,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2534},"2024-11-13",92.98,94.78,92.06,92.48,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2540},"2024-11-12",93.5,95.7,90.37,92.66,{"symbol":5,"time":2542,"open":2322,"high":2440,"low":2543,"close":2544},"2024-11-11",93.82,94.28,{"symbol":5,"time":2546,"open":2547,"high":2203,"low":2548,"close":2549},"2024-11-08",99.75,94.74,96.14,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2555},"2024-11-07",93.75,97.35,92.96,96.4,{"symbol":5,"time":2557,"open":2488,"high":2558,"low":1947,"close":2559},"2024-11-06",93,92.39,{"symbol":5,"time":2561,"open":2562,"high":2488,"low":2562,"close":2004},"2024-11-05",88.13,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2567,"close":2568},"2024-11-04",85.7,89.03,85.25,88.05,{"symbol":5,"time":2570,"open":2571,"high":2105,"low":2572,"close":2573},"2024-11-01",89.9,85.99,86.72,{"symbol":5,"time":2575,"open":2576,"high":2353,"low":2577,"close":2578},"2024-10-31",88.35,88.1,90.4,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":2584},"2024-10-30",88.86,89.97,87.62,88.45,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2577},"2024-10-29",87.94,89.08,86.16,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":2594,"close":2595},"2024-10-28",88.11,88.89,87.7,88.73,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2600,"close":2601},"2024-10-25",90.02,90.15,87.28,87.53,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-10-24",88.08,89.56,87.42,89.28,{"symbol":5,"time":2609,"open":2610,"high":2399,"low":2610,"close":2611},"2024-10-23",84.9,87.73,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2617},"2024-10-22",85.47,85.98,84.09,85.3,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2620},"2024-10-21",86.45,87.07,85.23,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":2628},"2024-10-18",86.04,87.15,85.5,86.33,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":1985},"2024-10-17",92.07,92.82,85.97,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2638,"close":2527},"2024-10-16",90,91.89,89.6,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2644},"2024-10-15",89.84,90.24,89.01,89.14,{"symbol":5,"time":2646,"open":2105,"high":2647,"low":2648,"close":2649},"2024-10-14",91.07,89.47,90.08,{"symbol":5,"time":2651,"open":2652,"high":2641,"low":2653,"close":2654},"2024-10-11",87.04,85.63,89.75,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2659,"close":2660},"2024-10-10",87.82,88.79,87.5,87.6,{"symbol":5,"time":2662,"open":2663,"high":1974,"low":2664,"close":2665},"2024-10-09",93.26,87.38,88.56,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2024-10-08",94.48,94.82,93.17,93.56,{"symbol":5,"time":2673,"open":2674,"high":2555,"low":2675,"close":2676},"2024-10-07",95.58,92.83,94.29,{"symbol":5,"time":2678,"open":2679,"high":2680,"low":2681,"close":2078},"2024-10-04",94.49,96.2,93.91,{"symbol":5,"time":2683,"open":2670,"high":2684,"low":2685,"close":2686},"2024-10-03",94.6,92.81,94.05,{"symbol":5,"time":2688,"open":2508,"high":2689,"low":2489,"close":2690},"2024-10-02",93.46,92.49,{"symbol":5,"time":2692,"open":2693,"high":2694,"low":2571,"close":2695},"2024-10-01",90.81,92.91,92.65,{"symbol":5,"time":2697,"open":2698,"high":2359,"low":2699,"close":2700},"2024-09-30",91.2,89.58,91.1,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2361,"close":2705},"2024-09-27",90.47,91.99,91.22,{"symbol":5,"time":2707,"open":2708,"high":2670,"low":2709,"close":2710},"2024-09-26",91.12,89.95,90.58,{"symbol":5,"time":2712,"open":2592,"high":2713,"low":2714,"close":2715},"2024-09-25",89.71,87.33,89.24,{"symbol":5,"time":2717,"open":2665,"high":2718,"low":2600,"close":2719},"2024-09-24",88.92,87.92,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2724,"close":2399},"2024-09-23",87.83,90.57,86.52,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":2730},"2024-09-20",83.5,87.16,82.47,87.09,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-09-19",83,83.46,81.25,81.83,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-09-18",81.3,84.07,81.24,81.95,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2024-09-17",81.34,82.83,80.77,81.32,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2753,"close":2754},"2024-09-16",80.89,82.02,80.27,80.78,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2024-09-13",78.75,81.39,77.49,81.04,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":2765,"close":2766},"2024-09-12",80.07,81.08,79.56,79.8,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2771,"close":2763},"2024-09-11",78.19,80.12,77.31,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2776,"close":2777},"2024-09-10",78.3,78.45,77.38,77.94,{"symbol":5,"time":2779,"open":2776,"high":2780,"low":2781,"close":2782},"2024-09-09",78.07,76.13,77.92,{"symbol":5,"time":2784,"open":2785,"high":2786,"low":2787,"close":2788},"2024-09-06",78.54,79.6,76.36,76.51,{"symbol":5,"time":2790,"open":2791,"high":1999,"low":2792,"close":2793},"2024-09-05",79.25,78.06,78.53,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2798,"close":2799},"2024-09-04",79.66,81.35,78.97,79.13,{"symbol":5,"time":2801,"open":2802,"high":2802,"low":2803,"close":2804},"2024-09-03",84.8,79.5,79.75,{"symbol":5,"time":2806,"open":2733,"high":2807,"low":2808,"close":2809},"2024-08-30",85.17,82.96,85.01,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2814,"close":2815},"2024-08-29",80.52,82.98,80.04,82.62,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":2820,"close":2753},"2024-08-28",83.59,84,79.94,{"symbol":5,"time":2822,"open":2823,"high":2616,"low":2824,"close":2825},"2024-08-27",83.2,82.76,83.6,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-08-26",83.54,85.38,83.28,83.75,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2005,"close":2727},"2024-08-23",82.36,83.67,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-08-22",82.85,83.21,81.68,81.85,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2847},"2024-08-21",81.92,83.56,81.53,82.75,{"symbol":5,"time":2849,"open":2850,"high":2824,"low":2846,"close":2844},"2024-08-20",82.27,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":2855,"close":2856},"2024-08-19",82.78,82.88,80.65,82.34,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2861,"close":2853},"2024-08-16",82.69,83.85,81.77,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2847},"2024-08-15",82.21,83.34,81.6,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":2747,"close":2871},"2024-08-14",82.19,82.73,82.38,{"symbol":5,"time":2873,"open":2874,"high":2854,"low":2875,"close":2876},"2024-08-13",80.61,80,81.86,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":2881,"close":2882},"2024-08-12",80.37,80.63,77.98,79.87,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2887,"close":2888},"2024-08-09",77.69,80.46,76.32,80.29,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2894},"2024-08-08",73.81,78.65,72.95,77.97,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2024-08-07",72.57,73.43,71.91,72.07,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-08-06",69.45,72.5,69.38,71.19,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":2912},"2024-08-05",66.44,69.94,65.11,68.89,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-08-02",72.63,73.33,69.18,70,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2024-08-01",75,76.6,73.09,73.5,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2929,"close":2930},"2024-07-31",77.11,78.47,74.63,75.17,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":2935,"close":2916},"2024-07-30",74.74,75.25,72.96,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":2941},"2024-07-29",74.34,74.96,73.69,74.33,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2923,"close":2946},"2024-07-26",74.45,75.13,73.71,{"symbol":5,"time":2948,"open":2949,"high":2921,"low":2950,"close":2923},"2024-07-25",74.48,72.54,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":2955,"close":2956},"2024-07-24",76.12,76.76,74.04,74.19,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2961,"close":2962},"2024-07-23",76.54,77.46,76.06,76.61,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2968},"2024-07-22",75.36,77.12,75.23,76.85,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":2974},"2024-07-19",74.01,75.37,73.61,74.91,{"symbol":5,"time":2976,"open":2916,"high":2977,"low":2978,"close":2979},"2024-07-18",74.4,71.83,73.63,{"symbol":5,"time":2981,"open":2982,"high":2983,"low":2984,"close":2950},"2024-07-17",75.28,75.34,72.33,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2989,"close":2990},"2024-07-16",75.85,77.4,75.6,76.43,{"symbol":5,"time":2992,"open":2993,"high":2993,"low":2994,"close":2995},"2024-07-15",79.64,74.65,75.39,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":3000,"close":3001},"2024-07-12",79.67,80.51,78.63,79.93,{"symbol":5,"time":3003,"open":3004,"high":2882,"low":2757,"close":3005},"2024-07-11",79.16,79.63,{"symbol":5,"time":3007,"open":2804,"high":3008,"low":3009,"close":3004},"2024-07-10",79.98,77.77,{"symbol":5,"time":3011,"open":3000,"high":3012,"low":3013,"close":3014},"2024-07-09",80.88,78.22,79.26,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2024-07-08",77.66,78.78,77.18,78.57,{"symbol":5,"time":3022,"open":2882,"high":3023,"low":3024,"close":3025},"2024-07-05",79.99,76.9,77.16,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-07-03",77.91,79.65,77.44,79.42,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2024-07-02",77.48,78.68,77.32,77.89,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":3042,"close":3043},"2024-07-01",78.83,79.27,77.27,77.85,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2024-06-28",78.62,79.37,77.62,77.86,{"symbol":5,"time":3051,"open":3052,"high":2814,"low":3053,"close":3054},"2024-06-27",79.52,78.33,78.66,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3052},"2024-06-26",81.98,82.31,79.35,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":2850},"2024-06-25",81.93,83.74,81.2,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3069,"close":3070},"2024-06-24",79.77,82.66,79.44,81.56,{"symbol":5,"time":3072,"open":3073,"high":2874,"low":3074,"close":3075},"2024-06-21",80.11,78.88,80.02,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":3047,"close":3080},"2024-06-20",80.13,81.7,80.72,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3009,"close":3085},"2024-06-18",78.13,80.26,79.92,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-06-17",78.2,78.87,77.07,78.55,{"symbol":5,"time":3093,"open":3040,"high":2798,"low":3094,"close":3095},"2024-06-14",78.02,78.64,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":3009,"close":3100},"2024-06-13",81,81.03,79.38,{"symbol":5,"time":3102,"open":3079,"high":3103,"low":3104,"close":3105},"2024-06-12",82.41,78.93,80.3,{"symbol":5,"time":3107,"open":3108,"high":3109,"low":3110,"close":3111},"2024-06-11",79.17,81.07,78.81,81.05,{"symbol":5,"time":3113,"open":3114,"high":3115,"low":3116,"close":3117},"2024-06-10",77.7,80.21,77.5,79.97,{"symbol":5,"time":3119,"open":3120,"high":2791,"low":3121,"close":3037},"2024-06-07",77.51,77.33,{"symbol":5,"time":3123,"open":3124,"high":3125,"low":3126,"close":3127},"2024-06-06",81.37,82.65,77.19,77.83,{"symbol":5,"time":3129,"open":3130,"high":3131,"low":3130,"close":3132},"2024-06-05",78.28,81.99,81.55,{"symbol":5,"time":3134,"open":3135,"high":3136,"low":3137,"close":3127},"2024-06-04",77.99,79.78,75.91,{"symbol":5,"time":3139,"open":2880,"high":3140,"low":2962,"close":3141},"2024-06-03",80.8,78.34,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":3146,"close":3098},"2024-05-31",84.68,84.83,77.67,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3151,"close":3152},"2024-05-30",83.52,84.75,82.56,84.64,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":3157,"close":3158},"2024-05-29",83.47,84.29,82.23,83.53,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":3163,"close":2860},"2024-05-28",86.46,87.58,83.41,{"symbol":5,"time":3165,"open":3166,"high":3161,"low":3069,"close":1985},"2024-05-24",81.46,{"symbol":5,"time":3168,"open":2871,"high":3169,"low":3170,"close":3171},"2024-05-23",82.82,80.22,81.09,{"symbol":5,"time":3173,"open":2850,"high":3174,"low":3175,"close":3109},"2024-05-22",82.5,80.15,{"symbol":5,"time":3177,"open":3178,"high":3179,"low":3178,"close":3180},"2024-05-21",81.29,83.05,83.03,{"symbol":5,"time":3182,"open":3183,"high":3184,"low":3185,"close":3186},"2024-05-20",82.74,83.3,80.66,81.48,{"symbol":5,"time":3188,"open":3189,"high":3190,"low":2005,"close":3191},"2024-05-17",82.95,84.3,82.3,{"symbol":5,"time":3193,"open":3194,"high":3195,"low":2853,"close":3196},"2024-05-16",85,85.57,82.93,{"symbol":5,"time":3198,"open":3199,"high":1985,"low":3199,"close":3200},"2024-05-15",83.01,84.49,{"symbol":5,"time":3202,"open":3203,"high":3204,"low":3205,"close":3206},"2024-05-14",81.9,83.24,81.44,82.08,{"symbol":5,"time":3208,"open":2616,"high":3209,"low":3205,"close":3210},"2024-05-13",84.44,82.46,{"symbol":5,"time":3212,"open":3169,"high":3213,"low":3214,"close":3215},"2024-05-10",84.46,82.6,83.65,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":3220,"close":3221},"2024-05-09",75.97,82.45,75.95,81.76,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-05-08",74.08,78.15,73.87,75.82,{"symbol":5,"time":3229,"open":3043,"high":3180,"low":3230,"close":3231},"2024-05-07",72.98,73.4,{"symbol":5,"time":3233,"open":3009,"high":3234,"low":2787,"close":3037},"2024-05-06",78.39,{"symbol":5,"time":3236,"open":3237,"high":3238,"low":3239,"close":3240},"2024-05-03",75.5,77.68,74.95,76.65,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3245,"close":2945},"2024-05-02",74.3,75.75,73.22,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2024-05-01",72.94,74.71,71.5,73.66,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":2950,"close":3256},"2024-04-30",73.29,74,72.67,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3256,"close":3261},"2024-04-29",73,74.11,73.95,{"symbol":5,"time":3263,"open":3259,"high":3264,"low":3265,"close":3266},"2024-04-26",73.2,71.78,72.81,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3271,"close":3272},"2024-04-25",71.57,72.99,71.21,72.86,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":3277,"close":3278},"2024-04-24",71.82,73.38,71.36,72.61,{"symbol":5,"time":3280,"open":3281,"high":3282,"low":3283,"close":3284},"2024-04-23",70.85,72.18,70.61,71.49,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":3289,"close":3290},"2024-04-22",70.51,71.58,70.05,70.39,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":3295,"close":3296},"2024-04-19",70.28,71.45,69.11,69.97,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":3301,"close":3302},"2024-04-18",73.65,74.07,70.45,70.52,{"symbol":5,"time":3304,"open":2941,"high":3305,"low":3306,"close":3307},"2024-04-17",74.56,70.35,73.42,{"symbol":5,"time":3309,"open":3310,"high":2974,"low":3311,"close":3312},"2024-04-16",73.08,72.52,74.52,{"symbol":5,"time":3314,"open":3315,"high":2959,"low":3316,"close":2893},"2024-04-15",74.6,72.64,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":3321,"close":3322},"2024-04-12",74.32,76.11,73.54,73.93,{"symbol":5,"time":3324,"open":3325,"high":3326,"low":3327,"close":3328},"2024-04-11",73.68,74.84,72.72,74.59,{"symbol":5,"time":3330,"open":3331,"high":3332,"low":3333,"close":3334},"2024-04-10",71.94,74.72,71.63,73.18,{"symbol":5,"time":3336,"open":2956,"high":2933,"low":3337,"close":3338},"2024-04-09",71.39,72.77,{"symbol":5,"time":3340,"open":3341,"high":3342,"low":3343,"close":2891},"2024-04-08",72.3,73.84,72.13,{"symbol":5,"time":3345,"open":3346,"high":3310,"low":3347,"close":3338},"2024-04-05",71,70.74,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2024-04-04",72.43,73.13,70.48,70.7,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3356,"close":3358},"2024-04-03",69.17,73.02,72.01,{"symbol":5,"time":3360,"open":3361,"high":3362,"low":3363,"close":3364},"2024-04-02",69.5,69.56,67.91,68.6,{"symbol":5,"time":3366,"open":3367,"high":3368,"low":3369,"close":3370},"2024-04-01",67.6,70.19,66.9,70.15,{"symbol":5,"time":3372,"open":3373,"high":3374,"low":3375,"close":3376},"2024-03-28",66.4,67.85,66.39,67.69,{"symbol":5,"time":3378,"open":3379,"high":3369,"low":3380,"close":3381},"2024-03-27",66.43,66,66.62,{"symbol":5,"time":3383,"open":3384,"high":3385,"low":3386,"close":3387},"2024-03-26",68.05,68.5,65.86,65.88,{"symbol":5,"time":3389,"open":3390,"high":3391,"low":3392,"close":3393},"2024-03-25",67.75,68.57,67.47,68.13,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":3398,"close":3399},"2024-03-22",67.27,67.71,66.98,67.17,{"symbol":5,"time":3401,"open":3402,"high":3403,"low":3404,"close":3405},"2024-03-21",67.64,67.95,66.55,67.04,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":3410,"close":3411},"2024-03-20",66.59,67.96,66.33,67.14,{"symbol":5,"time":3413,"open":3414,"high":3415,"low":3416,"close":3417},"2024-03-19",64.71,66.95,63.84,66.66,{"symbol":5,"time":3419,"open":3420,"high":3421,"low":3416,"close":3422},"2024-03-18",64.55,66.15,65,{"symbol":5,"time":3424,"open":3425,"high":3426,"low":3427,"close":3428},"2024-03-15",63.04,64.81,62.56,63.93,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":3433,"close":3434},"2024-03-14",62.59,64.49,62.4,63.39,{"symbol":5,"time":3436,"open":3437,"high":3438,"low":3439,"close":3440},"2024-03-13",62.49,63.67,62.14,62.44,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3445,"close":3446},"2024-03-12",60.4,62.33,60.23,62.3,{"symbol":5,"time":3448,"open":3449,"high":3450,"low":3451,"close":3452},"2024-03-11",60.66,60.8,59.5,60.45,{"symbol":5,"time":3454,"open":3455,"high":3456,"low":3457,"close":3458},"2024-03-08",60.65,60.98,60.03,60.73,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":3463,"close":3464},"2024-03-07",61.87,61.89,60.26,60.62,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3469,"close":3470},"2024-03-06",60.51,61.5,59.65,61.46,{"symbol":5,"time":3472,"open":3473,"high":3474,"low":3475,"close":3476},"2024-03-05",57.73,60.36,57.65,60.01,{"symbol":5,"time":3478,"open":3479,"high":3480,"low":3481,"close":3482},"2024-03-04",56.44,58.01,55.96,57.69,{"symbol":5,"time":3484,"open":3485,"high":3486,"low":3487,"close":3488},"2024-03-01",55.78,56.76,55.5,56.71,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":3493,"close":3494},"2024-02-29",54.7,55.4,54.12,55.32,{"symbol":5,"time":3496,"open":3497,"high":3498,"low":3499,"close":3491},"2024-02-28",53.49,56.09,52.96,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":3504,"close":3505},"2024-02-27",52.82,54.07,52.57,54.04,{"symbol":5,"time":3507,"open":3508,"high":3509,"low":3510,"close":3511},"2024-02-26",51.6,53.07,51.58,52.77,{"symbol":5,"time":3513,"open":3514,"high":3514,"low":3515,"close":3516},"2024-02-23",52.33,51.49,51.55,{"symbol":5,"time":3518,"open":3519,"high":3520,"low":3521,"close":3522},"2024-02-22",52.05,52.17,51.71,51.88,{"symbol":5,"time":3524,"open":3525,"high":3526,"low":3515,"close":3527},"2024-02-21",51.8,52.16,51.87,{"symbol":5,"time":3529,"open":3516,"high":3530,"low":3531,"close":3532},"2024-02-20",52.3,51.42,51.7,{"symbol":5,"time":3534,"open":3535,"high":3536,"low":3525,"close":3537},"2024-02-16",51.84,52.68,51.9,{"symbol":5,"time":3539,"open":3540,"high":3541,"low":3542,"close":3543},"2024-02-15",52.21,52.49,51.79,52.02,{"symbol":5,"time":3545,"open":3541,"high":3546,"low":3547,"close":3548},"2024-02-14",52.72,51.89,52.06,{"symbol":5,"time":3550,"open":3516,"high":3551,"low":3552,"close":3553},"2024-02-13",52.34,51.31,51.92,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":3558,"close":3559},"2024-02-12",52.42,52.6,51.26,51.76,{"symbol":5,"time":3561,"open":3562,"high":3504,"low":3563,"close":3564},"2024-02-09",52.28,51.98,52.37,{"symbol":5,"time":3566,"open":3567,"high":3568,"low":3569,"close":3570},"2024-02-08",52.92,53.19,51.94,52.35,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":3575,"close":3576},"2024-02-07",53.64,53.84,52.29,52.99,{"symbol":5,"time":3578,"open":3579,"high":3580,"low":3581,"close":3582},"2024-02-06",53.68,53.94,53.13,53.52,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":3587,"close":3579},"2024-02-05",54.28,54.48,53.44,{"symbol":5,"time":3589,"open":3590,"high":3591,"low":3592,"close":3593},"2024-02-02",53.93,55.36,53.7,54.73,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3598,"close":3599},"2024-02-01",53.08,54.61,52.87,54.25,{"symbol":5,"time":3601,"open":3602,"high":3493,"low":3603,"close":3604},"2024-01-31",53.78,52.62,53.04,{"symbol":5,"time":3606,"open":3607,"high":3608,"low":3592,"close":3609},"2024-01-30",54.39,54.64,54.03,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":3614,"close":3615},"2024-01-29",54.31,54.69,53.45,54.45,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3620,"close":3599},"2024-01-26",53.74,54.27,53.53,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":3625,"close":3626},"2024-01-25",52.75,53.71,52.59,53.69,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2024-01-24",52.9,52.91,51.83,52.03,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3575,"close":3625},"2024-01-23",52.7,52.8,{"symbol":5,"time":3638,"open":3639,"high":3596,"low":3640,"close":3641},"2024-01-22",52.71,52.2,52.69,{"symbol":5,"time":3643,"open":3644,"high":3645,"low":3646,"close":3647},"2024-01-19",51.09,52.54,50.94,52.52,{"symbol":5,"time":3649,"open":3650,"high":3651,"low":3652,"close":3653},"2024-01-18",51.05,51.19,50.43,50.96,{"symbol":5,"time":3655,"open":3656,"high":3632,"low":3657,"close":3658},"2024-01-17",50.65,50.51,51.23,{"symbol":5,"time":3660,"open":3661,"high":3662,"low":3663,"close":3646},"2024-01-16",50.45,51.27,50.24,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":3661,"close":3668},"2024-01-12",50.88,51,50.72,{"symbol":5,"time":3670,"open":3666,"high":3666,"low":3671,"close":3657},"2024-01-11",50.23,{"symbol":5,"time":3673,"open":3631,"high":3543,"low":3674,"close":3646},"2024-01-10",50.91,{"symbol":5,"time":3676,"open":3569,"high":3677,"low":3678,"close":3679},"2024-01-09",52.09,51.52,51.72,{"symbol":5,"time":3681,"open":3547,"high":3556,"low":3682,"close":3683},"2024-01-08",51.51,52.24,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":3688,"close":3689},"2024-01-05",51.39,51.85,51.3,51.73,{"symbol":5,"time":3691,"open":3527,"high":3692,"low":3693,"close":3694},"2024-01-04",52.11,51.28,51.29,{"symbol":5,"time":3696,"open":3697,"high":3559,"low":3667,"close":3698},"2024-01-03",51.35,51.67,{"symbol":5,"time":3700,"open":3701,"high":3547,"low":3646,"close":3702},"2024-01-02",51.5,51.25,{"symbol":5,"time":3704,"open":3521,"high":3526,"low":3682,"close":3532},"2023-12-29",{"symbol":5,"time":3706,"open":3707,"high":3553,"low":3708,"close":3709},"2023-12-28",51.24,51.12,51.86,{"symbol":5,"time":3711,"open":3712,"high":3558,"low":3712,"close":3713},"2023-12-27",50.7,51.22,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3716,"close":3718},"2023-12-26",50,51.01,50.81,{"symbol":5,"time":3720,"open":3721,"high":3671,"low":3722,"close":3716},"2023-12-22",50.2,49.75,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3728},"2023-12-21",49.63,50.13,49.53,50.09,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":3733,"close":3734},"2023-12-20",49.87,50.34,49.35,49.38,{"symbol":5,"time":3736,"open":3737,"high":3721,"low":3734,"close":3738},"2023-12-19",49.41,50.04,{"symbol":5,"time":3740,"open":3741,"high":3742,"low":3741,"close":3743},"2023-12-18",48.64,49.46,49.29,{"symbol":5,"time":3745,"open":3746,"high":3747,"low":3748,"close":3749},"2023-12-15",48.15,49.11,48,48.76,{"symbol":5,"time":3751,"open":3752,"high":3753,"low":3754,"close":3755},"2023-12-14",48.97,49.17,47.88,48.21,{"symbol":5,"time":3757,"open":3758,"high":3753,"low":3759,"close":3760},"2023-12-13",48.7,48.46,48.75,{"symbol":5,"time":3762,"open":3763,"high":3764,"low":3765,"close":3758},"2023-12-12",47.71,48.81,47.6,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":3770,"close":3754},"2023-12-11",47.72,47.97,47.61,{"symbol":5,"time":3772,"open":3773,"high":3774,"low":3773,"close":3775},"2023-12-08",47.34,47.83,47.81,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3781},"2023-12-07",47.51,47.87,47.22,47.47,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3786,"close":3787},"2023-12-06",48.39,48.73,47.52,47.53,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3792,"close":3793},"2023-12-05",48.04,48.68,47.82,48.26,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3799},"2023-12-04",47.95,48.54,47.59,48.08,{"symbol":5,"time":3801,"open":3768,"high":3784,"low":3763,"close":3802},"2023-12-01",48.37,{"symbol":5,"time":3804,"open":3805,"high":3806,"low":3807,"close":3808},"2023-11-30",46.9,47.98,46.74,47.84,{"symbol":5,"time":3810,"open":3811,"high":3812,"low":3813,"close":3814},"2023-11-29",46.66,47.29,46.52,46.85,{"symbol":5,"time":3816,"open":3817,"high":3818,"low":3817,"close":3819},"2023-11-28",46.23,47.24,46.78,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3824,"close":3825},"2023-11-27",45.9,46.68,45.46,46.46,{"symbol":5,"time":3827,"open":3828,"high":3829,"low":3830,"close":3829},"2023-11-24",45.73,45.89,45.29,{"symbol":5,"time":3832,"open":3833,"high":3834,"low":3835,"close":3836},"2023-11-22",45.37,45.85,45.04,45.83,{"symbol":5,"time":3838,"open":3839,"high":3818,"low":3840,"close":3841},"2023-11-21",47.1,44.9,45.2,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3846,"close":3812},"2023-11-20",47.86,48.03,46.56,{"symbol":5,"time":3848,"open":3774,"high":3793,"low":3770,"close":3799},"2023-11-17",{"symbol":5,"time":3850,"open":3851,"high":3852,"low":3853,"close":3854},"2023-11-16",47.99,48.58,47.44,47.57,{"symbol":5,"time":3856,"open":3839,"high":3844,"low":3857,"close":3778},"2023-11-15",47.09,{"symbol":5,"time":3859,"open":3819,"high":3773,"low":3860,"close":3861},"2023-11-14",46.21,47.32,{"symbol":5,"time":3863,"open":3864,"high":3865,"low":3866,"close":3867},"2023-11-13",45.66,46.26,45.43,46.09,{"symbol":5,"time":3869,"open":3870,"high":3871,"low":3872,"close":3873},"2023-11-10",45.5,45.64,45.09,45.55,{"symbol":5,"time":3875,"open":3873,"high":3876,"low":3877,"close":3878},"2023-11-09",45.82,45.02,45.07,{"symbol":5,"time":3880,"open":3881,"high":3882,"low":3883,"close":3884},"2023-11-08",45.19,45.78,45.03,45.68,{"symbol":5,"time":3886,"open":3887,"high":3888,"low":3889,"close":3890},"2023-11-07",46.11,46.45,45.05,45.42,{"symbol":5,"time":3892,"open":3871,"high":3893,"low":3894,"close":3895},"2023-11-06",46.82,45.4,45.74,{"symbol":5,"time":3897,"open":3894,"high":3898,"low":3899,"close":3900},"2023-11-03",45.75,44.3,45,{"symbol":5,"time":3902,"open":3903,"high":3865,"low":3904,"close":3905},"2023-11-02",42.76,41.73,45.13,{"symbol":5,"time":3907,"open":3908,"high":3909,"low":3910,"close":3911},"2023-11-01",43,44.15,42.85,43.86,{"symbol":5,"time":3913,"open":3914,"high":3915,"low":3916,"close":3917},"2023-10-31",41.94,42.42,41.57,42.38,{"symbol":5,"time":3919,"open":3920,"high":3915,"low":3920,"close":3921},"2023-10-30",41.49,42.25,{"symbol":5,"time":3923,"open":3924,"high":3925,"low":3926,"close":3927},"2023-10-27",42.13,42.31,41.5,41.66,{"symbol":5,"time":3929,"open":3930,"high":3931,"low":3932,"close":3933},"2023-10-26",41.86,42.43,41.81,42.2,{"symbol":5,"time":3935,"open":3936,"high":3937,"low":3938,"close":3939},"2023-10-25",42.04,42.64,41.58,41.83,{"symbol":5,"time":3941,"open":3942,"high":3943,"low":3944,"close":3945},"2023-10-24",41.18,42.09,41.02,42.07,{"symbol":5,"time":3947,"open":3948,"high":3949,"low":3950,"close":3951},"2023-10-23",40.19,40.88,40.1,40.64,{"symbol":5,"time":3953,"open":3954,"high":3955,"low":3956,"close":3957},"2023-10-20",40.78,40.99,40.37,40.53,{"symbol":5,"time":3959,"open":3960,"high":3961,"low":3962,"close":3963},"2023-10-19",41.37,41.7,40.75,40.76,{"symbol":5,"time":3965,"open":3966,"high":3967,"low":3968,"close":3969},"2023-10-18",41.85,41.99,41.41,41.47,{"symbol":5,"time":3971,"open":3972,"high":3973,"low":3974,"close":3973},"2023-10-17",41.28,42.02,41.23,{"symbol":5,"time":3976,"open":3974,"high":3977,"low":3978,"close":3979},"2023-10-16",41.77,40.91,41.54,{"symbol":5,"time":3981,"open":3982,"high":3927,"low":3983,"close":3984},"2023-10-13",41.59,40.81,41.01,{"symbol":5,"time":3986,"open":3987,"high":3988,"low":3989,"close":3960},"2023-10-12",41.14,41.42,40.8,{"symbol":5,"time":3991,"open":3992,"high":3972,"low":3993,"close":3994},"2023-10-11",40,39.98,41.27,{"symbol":5,"time":3996,"open":3997,"high":3998,"low":3999,"close":4000},"2023-10-10",39.64,39.96,39.48,39.86,{"symbol":5,"time":4002,"open":4003,"high":4004,"low":4003,"close":4005},"2023-10-09",38.99,39.71,39.7,{"symbol":5,"time":4007,"open":4008,"high":4009,"low":4010,"close":4011},"2023-10-06",38.11,39.32,38.02,38.97,{"symbol":5,"time":4013,"open":4014,"high":4015,"low":4016,"close":4017},"2023-10-05",37.47,39.09,37.45,38.69,{"symbol":5,"time":4019,"open":4020,"high":4021,"low":4022,"close":4023},"2023-10-04",37.89,38.14,36.61,37.46,{"symbol":5,"time":4025,"open":4026,"high":4027,"low":4028,"close":4029},"2023-10-03",37.18,38.04,36.82,37.85,{"symbol":5,"time":4031,"open":4032,"high":4033,"low":4034,"close":4035},"2023-10-02",38.47,38.55,37.02,37.57,{"symbol":5,"time":4037,"open":4032,"high":4038,"low":4008,"close":4039},"2023-09-29",38.82,38.52,{"symbol":5,"time":4041,"open":4042,"high":4043,"low":4044,"close":4045},"2023-09-28",38.66,38.76,38.17,38.28,{"symbol":5,"time":4047,"open":4048,"high":4003,"low":4010,"close":4049},"2023-09-27",38.5,38.58,{"symbol":5,"time":4051,"open":4052,"high":4053,"low":4008,"close":4054},"2023-09-26",38.98,39.1,38.3,{"symbol":5,"time":4056,"open":4057,"high":4058,"low":4059,"close":4060},"2023-09-25",38.41,39.21,38.27,39.19,{"symbol":5,"time":4062,"open":4063,"high":4043,"low":4064,"close":4065},"2023-09-22",37.91,37.77,38.63,{"symbol":5,"time":4067,"open":4068,"high":4068,"low":4069,"close":4020},"2023-09-21",38.78,37.81,[4071,4077,4082,4087,4092,4097,4102,4107,4112,4117,4122,4127,4132,4137,4141,4146,4151,4156,4161,4166,4171,4174,4179,4183,4188,4193,4198,4203,4208,4213,4218,4223,4228,4233,4238,4243,4248,4253,4258,4263,4268,4273,4278,4283,4288,4293,4298,4303,4308,4313,4318,4323,4328,4333,4337,4342,4346,4351,4356,4360,4364,4369,4374,4379,4384,4389,4394,4399,4404,4409,4414,4419,4423,4428,4433,4437,4442,4447,4451,4456,4461,4466,4471,4476,4481,4486,4490,4495,4500,4505,4509,4513,4518,4523,4527,4532,4537,4542,4547,4552,4557,4562,4567,4572,4577,4582,4587,4591,4596,4601,4606,4611,4616,4621,4626,4631,4636,4641,4646,4651,4656,4661,4666,4671,4676,4681,4686,4691,4696,4701,4706,4711,4716,4721,4726,4731,4736,4741,4746,4751,4756,4761,4766,4771,4776,4781,4786,4791,4796,4801,4806,4810,4815,4820,4825,4830,4835,4840,4845,4849,4854,4858,4863,4868,4873,4878,4883,4888,4892,4895,4900,4905,4909,4913,4916,4920,4924,4929,4932,4937,4942,4947,4952,4956,4961,4966,4970,4974,4978,4983,4988,4993,4997,5002,5006,5011,5016,5021,5026,5031,5035,5040,5045,5050,5055,5060,5065,5070,5075,5079,5083,5088,5091,5096,5101,5106,5111,5115,5117,5121,5126,5131,5135,5140,5144,5149,5154,5159,5162,5167,5172,5177,5182,5185,5190,5195,5200,5204,5209,5213,5218,5222,5227,5232,5237,5242,5247,5252,5257,5261,5265,5269,5274,5279,5284,5289,5294,5299,5304,5309,5314,5318,5323,5328,5333,5338,5342],{"symbol":4072,"time":17,"open":4073,"high":4074,"low":4075,"close":4076},"SPY",761.31,762,757.97,761.69,{"symbol":4072,"time":23,"open":4078,"high":4079,"low":4080,"close":4081},763.15,763.57,759.96,762.6,{"symbol":4072,"time":29,"open":4083,"high":4084,"low":4085,"close":4086},759.5,761.67,749.6,754.05,{"symbol":4072,"time":35,"open":4088,"high":4089,"low":4090,"close":4091},760.12,760.35,756.15,757.39,{"symbol":4072,"time":41,"open":4093,"high":4094,"low":4095,"close":4096},759,763.52,757.93,760.88,{"symbol":4072,"time":47,"open":4098,"high":4099,"low":4100,"close":4101},764.72,766.38,763.6,764.29,{"symbol":4072,"time":53,"open":4103,"high":4104,"low":4105,"close":4106},758.03,760.11,756.64,757.83,{"symbol":4072,"time":58,"open":4108,"high":4109,"low":4110,"close":4111},764.08,764.47,760.94,762.4,{"symbol":4072,"time":64,"open":4113,"high":4114,"low":4115,"close":4116},769.07,769.7,765.14,765.96,{"symbol":4072,"time":70,"open":4118,"high":4119,"low":4120,"close":4121},772.01,772.87,769,770.19,{"symbol":4072,"time":75,"open":4123,"high":4124,"low":4125,"close":4126},767.9,774.03,767.45,773.17,{"symbol":4072,"time":81,"open":4128,"high":4129,"low":4130,"close":4131},762.45,766.43,761.73,765.16,{"symbol":4072,"time":87,"open":4133,"high":4134,"low":4135,"close":4136},762.01,764.67,759.48,761.78,{"symbol":4072,"time":93,"open":4138,"high":4139,"low":4098,"close":4140},767.33,768,767.05,{"symbol":4072,"time":98,"open":4142,"high":4143,"low":4144,"close":4145},771.76,775.3,768.31,769.35,{"symbol":4072,"time":104,"open":4147,"high":4148,"low":4149,"close":4150},768.5,772.36,767.16,771.1,{"symbol":4072,"time":110,"open":4152,"high":4153,"low":4154,"close":4155},764.73,767.35,763.93,766.08,{"symbol":4072,"time":115,"open":4157,"high":4158,"low":4159,"close":4160},766.16,766.78,763.05,765.91,{"symbol":4072,"time":121,"open":4162,"high":4163,"low":4164,"close":4165},764.78,765.22,762.08,763.47,{"symbol":4072,"time":127,"open":4167,"high":4168,"low":4169,"close":4170},766.05,767.85,764.17,765.72,{"symbol":4072,"time":133,"open":4116,"high":4172,"low":4173,"close":4081},768.15,762.04,{"symbol":4072,"time":139,"open":4175,"high":4176,"low":4177,"close":4178},770.36,772.47,768.1,769.06,{"symbol":4072,"time":145,"open":4180,"high":4181,"low":4182,"close":4125},768.7,769.5,766.92,{"symbol":4072,"time":151,"open":4184,"high":4185,"low":4186,"close":4187},776.18,776.78,772.51,772.67,{"symbol":4072,"time":157,"open":4189,"high":4190,"low":4191,"close":4192},778.54,778.8,775.43,776.34,{"symbol":4072,"time":162,"open":4194,"high":4195,"low":4196,"close":4197},774.87,779.37,774.11,777.88,{"symbol":4072,"time":167,"open":4199,"high":4200,"low":4201,"close":4202},774.71,774.9,771.28,772.49,{"symbol":4072,"time":173,"open":4204,"high":4205,"low":4206,"close":4207},774.53,774.61,769.2,770.56,{"symbol":4072,"time":178,"open":4209,"high":4210,"low":4211,"close":4212},772.6,775.05,771.62,773.03,{"symbol":4072,"time":184,"open":4214,"high":4215,"low":4216,"close":4217},771.02,773.92,769.61,773.26,{"symbol":4072,"time":189,"open":4219,"high":4220,"low":4221,"close":4222},770.21,771.82,767.46,768.56,{"symbol":4072,"time":195,"open":4224,"high":4225,"low":4226,"close":4227},775.85,776.85,769.51,769.79,{"symbol":4072,"time":201,"open":4229,"high":4230,"low":4231,"close":4232},760.63,773.41,760.52,771.33,{"symbol":4072,"time":207,"open":4234,"high":4235,"low":4236,"close":4237},749.44,758.58,748.8,757.67,{"symbol":4072,"time":213,"open":4239,"high":4240,"low":4241,"close":4242},744.68,748.9,737.68,747.03,{"symbol":4072,"time":219,"open":4244,"high":4245,"low":4246,"close":4247},736.05,742.45,734.59,741.69,{"symbol":4072,"time":225,"open":4249,"high":4250,"low":4251,"close":4252},739.97,742.68,729.1,729.46,{"symbol":4072,"time":231,"open":4254,"high":4255,"low":4256,"close":4257},739.19,742.79,735.98,740.86,{"symbol":4072,"time":237,"open":4259,"high":4260,"low":4261,"close":4262},744.91,745.53,735.87,739.09,{"symbol":4072,"time":243,"open":4264,"high":4265,"low":4266,"close":4267},738.51,743.72,737.29,738.93,{"symbol":4072,"time":249,"open":4269,"high":4270,"low":4271,"close":4272},739.37,742.56,735.21,738.18,{"symbol":4072,"time":255,"open":4274,"high":4275,"low":4276,"close":4277},746.62,750.02,746.37,747.41,{"symbol":4072,"time":260,"open":4279,"high":4280,"low":4281,"close":4282},746.29,749.04,744.18,748.28,{"symbol":4072,"time":266,"open":4284,"high":4285,"low":4286,"close":4287},747.06,748.73,741.51,742.09,{"symbol":4072,"time":272,"open":4289,"high":4290,"low":4291,"close":4292},742.08,747.29,740.8,743.29,{"symbol":4072,"time":278,"open":4294,"high":4295,"low":4296,"close":4297},752.76,754.57,747.88,750.72,{"symbol":4072,"time":284,"open":4299,"high":4300,"low":4301,"close":4302},754.24,755.58,750.2,754.81,{"symbol":4072,"time":290,"open":4304,"high":4305,"low":4306,"close":4307},750.91,753.34,748.66,751.83,{"symbol":4072,"time":296,"open":4309,"high":4310,"low":4311,"close":4312},752.47,753.91,748,749.17,{"symbol":4072,"time":302,"open":4314,"high":4315,"low":4316,"close":4317},752.05,755.42,748.1,754.95,{"symbol":4072,"time":308,"open":4319,"high":4320,"low":4321,"close":4322},747.35,751.97,745.59,751.71,{"symbol":4072,"time":312,"open":4324,"high":4325,"low":4326,"close":4327},743.16,746.15,739.51,745.4,{"symbol":4072,"time":318,"open":4329,"high":4330,"low":4331,"close":4332},750.22,750.96,745.21,747.71,{"symbol":4072,"time":324,"open":4334,"high":4335,"low":4277,"close":4336},748.74,752.41,751.28,{"symbol":4072,"time":330,"open":4338,"high":4339,"low":4340,"close":4341},747.4,751.31,740.03,744.78,{"symbol":4072,"time":335,"open":4343,"high":4234,"low":4344,"close":4345},745,742.38,745.76,{"symbol":4072,"time":340,"open":4347,"high":4348,"low":4349,"close":4350},741.29,748.02,740.89,746.77,{"symbol":4072,"time":346,"open":4352,"high":4353,"low":4354,"close":4355},736.53,741.56,732.09,741,{"symbol":4072,"time":352,"open":4357,"high":4352,"low":4358,"close":4359},728.95,716.58,728.99,{"symbol":4072,"time":358,"open":4361,"high":4269,"low":4362,"close":4363},738.91,729.6,734.3,{"symbol":4072,"time":364,"open":4365,"high":4366,"low":4367,"close":4368},735.17,739.95,730.84,733.24,{"symbol":4072,"time":370,"open":4370,"high":4371,"low":4372,"close":4373},733.81,739.63,732.3,733.58,{"symbol":4072,"time":376,"open":4375,"high":4376,"low":4377,"close":4378},747.7,750.18,743.13,744.39,{"symbol":4072,"time":381,"open":4380,"high":4381,"low":4382,"close":4383},747.76,748.23,743.86,746.74,{"symbol":4072,"time":386,"open":4385,"high":4386,"low":4387,"close":4388},751.29,752.15,739.22,740.96,{"symbol":4072,"time":392,"open":4390,"high":4391,"low":4392,"close":4393},754.55,755.44,749.88,750.33,{"symbol":4072,"time":398,"open":4395,"high":4396,"low":4397,"close":4398},751.85,756.68,751.76,754.83,{"symbol":4072,"time":403,"open":4400,"high":4401,"low":4402,"close":4403},740.71,744.44,735.03,741.75,{"symbol":4072,"time":409,"open":4405,"high":4406,"low":4407,"close":4408},728.76,740,724.41,737.76,{"symbol":4072,"time":415,"open":4410,"high":4411,"low":4412,"close":4413},733.39,738.38,725.33,725.43,{"symbol":4072,"time":421,"open":4415,"high":4416,"low":4417,"close":4418},743.63,746.9,722.59,737.05,{"symbol":4072,"time":427,"open":4420,"high":4421,"low":4422,"close":4387},743.36,745.34,738.19,{"symbol":4072,"time":433,"open":4424,"high":4425,"low":4426,"close":4427},752.31,752.82,735.53,737.55,{"symbol":4072,"time":439,"open":4429,"high":4430,"low":4431,"close":4432},752.1,758.31,751.47,757.09,{"symbol":4072,"time":445,"open":4434,"high":4435,"low":4436,"close":4299},758.15,758.8,753.57,{"symbol":4072,"time":450,"open":4438,"high":4439,"low":4440,"close":4441},757.03,760.4,756.75,759.57,{"symbol":4072,"time":455,"open":4443,"high":4444,"low":4445,"close":4446},755.36,760.28,754.69,758.54,{"symbol":4072,"time":461,"open":4448,"high":4449,"low":4445,"close":4450},755.9,758.08,756.48,{"symbol":4072,"time":467,"open":4452,"high":4453,"low":4454,"close":4455},750.25,755.15,749.23,754.6,{"symbol":4072,"time":473,"open":4457,"high":4458,"low":4459,"close":4460},750.88,751.38,748.22,750.46,{"symbol":4072,"time":478,"open":4462,"high":4463,"low":4464,"close":4465},750.01,752.13,748.37,750.59,{"symbol":4072,"time":483,"open":4467,"high":4468,"low":4469,"close":4470},746.24,748.94,744.48,745.64,{"symbol":4072,"time":489,"open":4472,"high":4473,"low":4474,"close":4475},738.64,744.87,737.03,742.72,{"symbol":4072,"time":495,"open":4477,"high":4478,"low":4479,"close":4480},735.71,741.87,733.89,741.25,{"symbol":4072,"time":501,"open":4482,"high":4483,"low":4484,"close":4485},734.78,737.65,731.53,733.73,{"symbol":4072,"time":507,"open":4487,"high":4488,"low":4410,"close":4489},739.83,741.42,738.65,{"symbol":4072,"time":512,"open":4491,"high":4492,"low":4493,"close":4494},741.79,743.46,737.96,739.17,{"symbol":4072,"time":518,"open":4496,"high":4497,"low":4498,"close":4499},743.65,749.53,743.56,748.17,{"symbol":4072,"time":523,"open":4501,"high":4502,"low":4503,"close":4504},738.47,743.91,735.47,742.31,{"symbol":4072,"time":529,"open":4506,"high":4507,"low":4508,"close":4272},736.89,738.84,731.83,{"symbol":4072,"time":535,"open":4510,"high":4511,"low":4510,"close":4512},736.45,740.79,739.3,{"symbol":4072,"time":541,"open":4514,"high":4515,"low":4516,"close":4517},734.93,738.08,734.57,737.62,{"symbol":4072,"time":547,"open":4519,"high":4520,"low":4521,"close":4522},735.05,736.13,729.75,731.58,{"symbol":4072,"time":553,"open":4524,"high":4246,"low":4525,"close":4526},728.16,727.82,733.83,{"symbol":4072,"time":559,"open":4528,"high":4529,"low":4530,"close":4531},721.77,725.04,721.49,723.77,{"symbol":4072,"time":565,"open":4533,"high":4534,"low":4535,"close":4536},720.07,722.12,714.99,718.01,{"symbol":4072,"time":571,"open":4538,"high":4539,"low":4540,"close":4541},721.25,724.87,720.47,720.65,{"symbol":4072,"time":576,"open":4543,"high":4544,"low":4545,"close":4546},714.63,719.79,710.45,718.66,{"symbol":4072,"time":582,"open":4548,"high":4549,"low":4550,"close":4551},711,712.2,708.37,711.58,{"symbol":4072,"time":587,"open":4553,"high":4554,"low":4555,"close":4556},711.82,712.88,709.25,711.69,{"symbol":4072,"time":592,"open":4558,"high":4559,"low":4560,"close":4561},713.17,715.63,712.3,715.17,{"symbol":4072,"time":598,"open":4563,"high":4564,"low":4565,"close":4566},710.75,714.47,709.01,713.94,{"symbol":4072,"time":604,"open":4568,"high":4569,"low":4570,"close":4571},709.5,712.36,702.28,708.45,{"symbol":4072,"time":609,"open":4573,"high":4574,"low":4575,"close":4576},709.15,711.45,708.22,711.21,{"symbol":4072,"time":615,"open":4578,"high":4579,"low":4580,"close":4581},710.28,711.28,702.64,704.08,{"symbol":4072,"time":621,"open":4583,"high":4584,"low":4585,"close":4586},708.78,709.91,706.14,708.72,{"symbol":4072,"time":627,"open":4585,"high":4588,"low":4589,"close":4590},712.39,705.76,710.14,{"symbol":4072,"time":633,"open":4592,"high":4593,"low":4594,"close":4595},701.06,702.78,698.53,701.66,{"symbol":4072,"time":639,"open":4597,"high":4598,"low":4599,"close":4600},695.26,700.28,694.2,699.94,{"symbol":4072,"time":645,"open":4602,"high":4603,"low":4604,"close":4605},687.69,694.58,687.66,694.46,{"symbol":4072,"time":651,"open":4607,"high":4608,"low":4609,"close":4610},677.41,686.3,676.58,686.1,{"symbol":4072,"time":656,"open":4612,"high":4613,"low":4614,"close":4615},681.32,682.03,678.45,679.46,{"symbol":4072,"time":662,"open":4617,"high":4618,"low":4619,"close":4620},674.84,681.16,673.77,679.91,{"symbol":4072,"time":667,"open":4622,"high":4623,"low":4624,"close":4625},676.39,677.08,671.46,676.01,{"symbol":4072,"time":673,"open":4627,"high":4628,"low":4629,"close":4630},656.65,659.61,651.06,659.22,{"symbol":4072,"time":678,"open":4632,"high":4633,"low":4634,"close":4635},655.86,659.72,655.52,658.93,{"symbol":4072,"time":684,"open":4637,"high":4638,"low":4639,"close":4640},646.42,658.2,645.11,655.83,{"symbol":4072,"time":688,"open":4642,"high":4643,"low":4644,"close":4645},653.9,658.52,653,655.24,{"symbol":4072,"time":694,"open":4647,"high":4648,"low":4649,"close":4650},638.94,651.54,637.98,650.34,{"symbol":4072,"time":700,"open":4652,"high":4653,"low":4654,"close":4655},640.11,640.37,629.28,631.97,{"symbol":4072,"time":706,"open":4657,"high":4658,"low":4659,"close":4660},642.5,642.66,633.11,634.09,{"symbol":4072,"time":712,"open":4662,"high":4663,"low":4664,"close":4665},652.06,654.85,644.82,645.09,{"symbol":4072,"time":717,"open":4667,"high":4668,"low":4669,"close":4670},658.67,660.89,654.24,656.82,{"symbol":4072,"time":722,"open":4672,"high":4673,"low":4674,"close":4675},651.32,657.03,649.88,653.18,{"symbol":4072,"time":728,"open":4677,"high":4678,"low":4679,"close":4680},658.07,662.62,653.94,655.38,{"symbol":4072,"time":734,"open":4682,"high":4683,"low":4684,"close":4685},656.51,656.69,644.72,648.57,{"symbol":4072,"time":740,"open":4687,"high":4688,"low":4689,"close":4690},656.97,662.98,655.17,659.8,{"symbol":4072,"time":746,"open":4692,"high":4693,"low":4694,"close":4695},668.36,669.72,661.19,661.43,{"symbol":4072,"time":752,"open":4697,"high":4698,"low":4699,"close":4700},672.39,674.44,669.7,670.79,{"symbol":4072,"time":758,"open":4702,"high":4703,"low":4704,"close":4705},668.38,672.07,667.12,669.03,{"symbol":4072,"time":764,"open":4707,"high":4708,"low":4709,"close":4710},669.27,672.34,661.36,662.29,{"symbol":4072,"time":768,"open":4712,"high":4713,"low":4714,"close":4715},671.16,671.65,665.87,666.06,{"symbol":4072,"time":774,"open":4717,"high":4718,"low":4719,"close":4720},677.58,680.08,673.34,676.33,{"symbol":4072,"time":780,"open":4722,"high":4723,"low":4724,"close":4725},677.72,683.36,674.76,677.18,{"symbol":4072,"time":785,"open":4727,"high":4728,"low":4729,"close":4730},666.39,679.92,662.39,678.27,{"symbol":4072,"time":790,"open":4732,"high":4733,"low":4734,"close":4735},673.41,676.11,669.76,672.38,{"symbol":4072,"time":796,"open":4737,"high":4738,"low":4739,"close":4740},682.08,685.53,675.61,681.31,{"symbol":4072,"time":800,"open":4742,"high":4743,"low":4744,"close":4745},681.63,687.09,679.62,685.13,{"symbol":4072,"time":806,"open":4747,"high":4748,"low":4749,"close":4750},675.06,682.61,669.66,680.33,{"symbol":4072,"time":812,"open":4752,"high":4753,"low":4754,"close":4755},678.7,688.62,678.02,686.38,{"symbol":4072,"time":818,"open":4757,"high":4758,"low":4759,"close":4760},683.09,686.86,681.64,685.99,{"symbol":4072,"time":824,"open":4762,"high":4763,"low":4764,"close":4765},693.28,693.3,684.35,689.3,{"symbol":4072,"time":830,"open":4767,"high":4768,"low":4769,"close":4770},690.18,693.68,690.1,693.15,{"symbol":4072,"time":836,"open":4772,"high":4773,"low":4774,"close":4775},681.9,688.35,680,687.35,{"symbol":4072,"time":842,"open":4777,"high":4778,"low":4779,"close":4780},687.83,690,680.37,682.39,{"symbol":4072,"time":848,"open":4782,"high":4783,"low":4784,"close":4785},682.32,690.06,681.73,689.43,{"symbol":4072,"time":854,"open":4787,"high":4788,"low":4789,"close":4790},683.84,686.18,681.55,684.48,{"symbol":4072,"time":860,"open":4792,"high":4793,"low":4794,"close":4795},684.02,689.15,682.83,686.29,{"symbol":4072,"time":866,"open":4797,"high":4798,"low":4799,"close":4800},680.14,684.94,675.78,682.85,{"symbol":4072,"time":872,"open":4802,"high":4803,"low":4804,"close":4805},681.69,686.28,677.52,681.75,{"symbol":4072,"time":878,"open":4807,"high":4808,"low":4779,"close":4809},694.24,695.35,681.27,{"symbol":4072,"time":884,"open":4811,"high":4812,"low":4813,"close":4814},696.39,697.14,689.18,691.96,{"symbol":4072,"time":890,"open":4816,"high":4817,"low":4818,"close":4819},694.95,696.54,691.66,692.12,{"symbol":4072,"time":896,"open":4821,"high":4822,"low":4823,"close":4824},689.42,695.87,688.34,693.95,{"symbol":4072,"time":902,"open":4826,"high":4827,"low":4828,"close":4829},681.46,692.31,680.85,690.62,{"symbol":4072,"time":908,"open":4831,"high":4832,"low":4833,"close":4834},680.94,683.69,675.79,677.62,{"symbol":4072,"time":914,"open":4836,"high":4837,"low":4838,"close":4839},690.35,691.45,681.76,686.19,{"symbol":4072,"time":920,"open":4841,"high":4842,"low":4843,"close":4844},696.21,696.96,684.03,689.53,{"symbol":4072,"time":926,"open":4846,"high":4847,"low":4821,"close":4848},689.58,696.93,695.41,{"symbol":4072,"time":930,"open":4850,"high":4851,"low":4852,"close":4853},691.79,694.21,687.12,691.97,{"symbol":4072,"time":936,"open":4811,"high":4855,"low":4856,"close":4857},697.06,684.83,694.04,{"symbol":4072,"time":942,"open":4859,"high":4860,"low":4861,"close":4862},697.05,697.84,693.94,695.42,{"symbol":4072,"time":946,"open":4864,"high":4865,"low":4866,"close":4867},694.18,696.53,693.57,695.49,{"symbol":4072,"time":951,"open":4869,"high":4870,"low":4871,"close":4872},690.49,694.13,689.92,692.73,{"symbol":4072,"time":957,"open":4874,"high":4875,"low":4876,"close":4877},688.15,690.96,687.16,689.23,{"symbol":4072,"time":963,"open":4879,"high":4880,"low":4881,"close":4882},689.85,691.13,686.92,688.98,{"symbol":4072,"time":969,"open":4884,"high":4885,"low":4886,"close":4887},679.65,688.74,678.13,685.4,{"symbol":4072,"time":973,"open":4889,"high":4890,"low":4891,"close":4717},681.49,684.77,676.57,{"symbol":4072,"time":978,"open":4893,"high":4894,"low":4769,"close":4818},693.66,694.25,{"symbol":4072,"time":984,"open":4896,"high":4897,"low":4898,"close":4899},694.57,695.45,691.25,692.24,{"symbol":4072,"time":988,"open":4901,"high":4902,"low":4903,"close":4904},691,691.72,686.04,690.36,{"symbol":4072,"time":994,"open":4867,"high":4906,"low":4907,"close":4908},696.09,691.35,693.77,{"symbol":4072,"time":1000,"open":4910,"high":4906,"low":4911,"close":4912},690.68,690.63,695.16,{"symbol":4072,"time":1006,"open":4911,"high":4914,"low":4813,"close":4915},695.31,694.07,{"symbol":4072,"time":1009,"open":4917,"high":4829,"low":4918,"close":4919},688.82,687.49,689.51,{"symbol":4072,"time":1013,"open":4921,"high":4922,"low":4923,"close":4846},692.19,693.96,689.32,{"symbol":4072,"time":1018,"open":4925,"high":4926,"low":4927,"close":4928},687.93,692.32,687.78,691.81,{"symbol":4072,"time":1023,"open":4930,"high":4785,"low":4755,"close":4931},686.54,687.72,{"symbol":4072,"time":1028,"open":4933,"high":4934,"low":4935,"close":4936},685.71,686.87,679.82,683.17,{"symbol":4072,"time":1033,"open":4938,"high":4939,"low":4940,"close":4941},687.14,687.36,681.71,681.92,{"symbol":4072,"time":1039,"open":4943,"high":4944,"low":4945,"close":4946},687.45,688.56,686.58,687.01,{"symbol":4072,"time":1044,"open":4948,"high":4949,"low":4950,"close":4951},687.54,689.2,686.07,687.85,{"symbol":4072,"time":1048,"open":4953,"high":4818,"low":4954,"close":4955},690.64,689.27,690.31,{"symbol":4072,"time":1054,"open":4957,"high":4958,"low":4959,"close":4960},687.95,690.83,687.8,690.38,{"symbol":4072,"time":1060,"open":4962,"high":4963,"low":4964,"close":4965},683.92,688.2,683.87,687.96,{"symbol":4072,"time":1066,"open":4967,"high":4968,"low":4969,"close":4856},683.94,685.36,680.59,{"symbol":4072,"time":1071,"open":4971,"high":4972,"low":4973,"close":4969},676.59,681.09,676.47,{"symbol":4072,"time":1075,"open":4975,"high":4976,"low":4977,"close":4973},677.6,680.74,674.9,{"symbol":4072,"time":1081,"open":4979,"high":4980,"low":4981,"close":4982},679.89,680.44,671.2,671.4,{"symbol":4072,"time":1087,"open":4984,"high":4985,"low":4986,"close":4987},679.23,681.08,674.98,678.87,{"symbol":4072,"time":1092,"open":4989,"high":4990,"low":4991,"close":4992},685.74,685.76,679.25,680.73,{"symbol":4072,"time":1098,"open":4994,"high":4995,"low":4996,"close":4838},688.17,688.88,679.17,{"symbol":4072,"time":1104,"open":4998,"high":4999,"low":5000,"close":5001},685.14,689.25,682.17,689.17,{"symbol":4072,"time":1110,"open":5003,"high":5004,"low":4740,"close":5005},682.56,688.97,687.57,{"symbol":4072,"time":1116,"open":5007,"high":5008,"low":5009,"close":5010},683.15,685.39,682.59,683.04,{"symbol":4072,"time":1122,"open":5012,"high":5013,"low":5014,"close":5015},686.59,686.64,681.57,683.63,{"symbol":4072,"time":1127,"open":5017,"high":5018,"low":5019,"close":5020},685.47,688.39,684.58,685.69,{"symbol":4072,"time":1133,"open":5022,"high":5023,"low":5024,"close":5025},685.3,685.37,681.34,684.39,{"symbol":4072,"time":1139,"open":5027,"high":5028,"low":5029,"close":5030},680.57,684.91,679.69,683.89,{"symbol":4072,"time":1144,"open":4941,"high":5032,"low":5033,"close":5034},683.82,679.33,681.53,{"symbol":4072,"time":1150,"open":5036,"high":5037,"low":5038,"close":5039},678.81,682.99,678.74,680.27,{"symbol":4072,"time":1155,"open":5041,"high":5042,"low":5043,"close":5044},680.86,683.67,680.5,683.39,{"symbol":4072,"time":1161,"open":5046,"high":5047,"low":5048,"close":5049},677.63,681.7,676.72,679.68,{"symbol":4072,"time":1167,"open":5051,"high":5052,"low":5053,"close":5054},668.63,676.21,664.48,675.02,{"symbol":4072,"time":1173,"open":5056,"high":5057,"low":5058,"close":5059},662.69,670.06,661.59,668.73,{"symbol":4072,"time":1179,"open":5061,"high":5062,"low":5063,"close":5064},655.05,664.55,650.85,659.03,{"symbol":4072,"time":1183,"open":5066,"high":5067,"low":5068,"close":5069},672.91,675.56,651.89,652.53,{"symbol":4072,"time":1187,"open":5071,"high":5072,"low":5073,"close":5074},660.78,667.34,658.75,662.63,{"symbol":4072,"time":1192,"open":5076,"high":5077,"low":4632,"close":5078},662.1,665.12,660.08,{"symbol":4072,"time":1196,"open":4699,"high":5080,"low":5081,"close":5082},673.71,662.17,665.67,{"symbol":4072,"time":1202,"open":5084,"high":5085,"low":5086,"close":5087},665.38,675.66,663.27,671.93,{"symbol":4072,"time":1207,"open":5043,"high":5041,"low":5089,"close":5090},670.52,672.04,{"symbol":4072,"time":1213,"open":5092,"high":5093,"low":5094,"close":5095},684.79,684.96,680.95,683.38,{"symbol":4072,"time":1219,"open":5097,"high":5098,"low":5099,"close":5100},679.95,683.57,678.73,683,{"symbol":4072,"time":1225,"open":5102,"high":5103,"low":5104,"close":5105},677.24,682.18,675.03,681.44,{"symbol":4072,"time":1231,"open":5107,"high":5108,"low":5109,"close":5110},667.91,671.08,661.21,670.97,{"symbol":4072,"time":1235,"open":4973,"high":5112,"low":5113,"close":5114},677.38,668.72,670.31,{"symbol":4072,"time":1241,"open":4986,"high":5041,"low":5116,"close":4717},674.17,{"symbol":4072,"time":1247,"open":4733,"high":5118,"low":5119,"close":5120},679.96,674.58,675.24,{"symbol":4072,"time":1253,"open":5122,"high":5123,"low":5124,"close":5125},685.67,685.8,679.94,683.34,{"symbol":4072,"time":1258,"open":5127,"high":5128,"low":5129,"close":5130},685.04,685.08,679.24,682.06,{"symbol":4072,"time":1264,"open":5132,"high":5133,"low":5134,"close":5134},683.9,685.94,679.83,{"symbol":4072,"time":1270,"open":5136,"high":5137,"low":5138,"close":5139},688.72,689.7,682.87,687.39,{"symbol":4072,"time":1276,"open":5141,"high":5142,"low":4856,"close":5143},687.05,688.91,687.06,{"symbol":4072,"time":1282,"open":5145,"high":5146,"low":5147,"close":5148},682.73,685.54,682.12,685.24,{"symbol":4072,"time":1288,"open":5150,"high":5151,"low":5152,"close":5153},676.46,678.47,675.65,677.25,{"symbol":4072,"time":1293,"open":5155,"high":5156,"low":5157,"close":5158},668.12,672.71,667.8,671.76,{"symbol":4072,"time":1298,"open":5160,"high":5160,"low":5161,"close":5157},672,663.3,{"symbol":4072,"time":1304,"open":5163,"high":5164,"low":5165,"close":5166},671.44,672.99,669.98,671.29,{"symbol":4072,"time":1310,"open":5168,"high":5169,"low":5170,"close":5171},667.32,672.21,667.27,671.3,{"symbol":4072,"time":1316,"open":5173,"high":5174,"low":5175,"close":5176},659.5,665.76,658.14,664.39,{"symbol":4072,"time":1320,"open":5178,"high":5179,"low":5180,"close":5181},666.82,668.71,657.11,660.64,{"symbol":4072,"time":1325,"open":5178,"high":5183,"low":4635,"close":5184},670.23,665.17,{"symbol":4072,"time":1331,"open":5186,"high":5187,"low":5188,"close":5189},657.17,665.83,653.17,662.23,{"symbol":4072,"time":1336,"open":5191,"high":5192,"low":5193,"close":5194},660.65,665.13,659.77,663.04,{"symbol":4072,"time":1341,"open":5196,"high":5197,"low":5198,"close":5199},672.13,673.95,652.84,653.02,{"symbol":4072,"time":1346,"open":5201,"high":5202,"low":5203,"close":4712},673.53,673.94,669.21,{"symbol":4072,"time":1352,"open":5205,"high":5206,"low":5207,"close":5208},670.25,673.21,669.42,673.11,{"symbol":4072,"time":1358,"open":5210,"high":5164,"low":5211,"close":5212},672.54,667.67,669.12,{"symbol":4072,"time":1363,"open":5214,"high":5215,"low":5216,"close":5217},671.62,672.51,669.46,671.61,{"symbol":4072,"time":1369,"open":5219,"high":5220,"low":5221,"close":5203},669.99,672.68,668.16,{"symbol":4072,"time":1375,"open":5223,"high":5224,"low":5225,"close":5226},670.45,670.57,666.78,669.22,{"symbol":4072,"time":1381,"open":5228,"high":5229,"low":5230,"close":5231},663.17,669.37,663.06,668.45,{"symbol":4072,"time":1387,"open":5233,"high":5234,"low":5235,"close":5236},662.93,666.65,661.61,666.18,{"symbol":4072,"time":1392,"open":5238,"high":5239,"low":5240,"close":5241},664.36,665.28,661.86,663.68,{"symbol":4072,"time":1397,"open":5243,"high":5244,"low":5245,"close":5246},659.51,662.37,657.88,661.82,{"symbol":4072,"time":1402,"open":5248,"high":5249,"low":5250,"close":5251},657.94,659.41,654.41,658.05,{"symbol":4072,"time":1407,"open":5253,"high":5254,"low":5255,"close":5256},664.51,664.61,659.67,661.1,{"symbol":4072,"time":1413,"open":5258,"high":5072,"low":5259,"close":5260},666.72,661.98,663.21,{"symbol":4072,"time":1417,"open":5262,"high":5263,"low":5081,"close":5264},662.2,667.29,666.84,{"symbol":4072,"time":1420,"open":5266,"high":5062,"low":5267,"close":5268},662.33,660.37,663.7,{"symbol":4072,"time":1425,"open":5270,"high":5271,"low":5272,"close":5273},661.89,664.89,660.27,662.26,{"symbol":4072,"time":1429,"open":5275,"high":5276,"low":5277,"close":5278},660.01,661.72,654.3,659.18,{"symbol":4072,"time":1434,"open":5280,"high":5281,"low":5282,"close":5283},661.47,661.78,659.21,660,{"symbol":4072,"time":1440,"open":5285,"high":5286,"low":5287,"close":5288},659.64,661.04,659.34,660.91,{"symbol":4072,"time":1445,"open":5290,"high":5291,"low":5292,"close":5293},657.6,659.11,656.9,657.41,{"symbol":4072,"time":1449,"open":5295,"high":5296,"low":5297,"close":5298},654.18,658.33,653.59,657.63,{"symbol":4072,"time":1455,"open":5300,"high":5301,"low":5302,"close":5303},653.62,654.55,650.63,652.21,{"symbol":4072,"time":1460,"open":5305,"high":5306,"low":5307,"close":5308},648.97,650.86,647.22,650.33,{"symbol":4072,"time":1466,"open":5310,"high":5311,"low":5312,"close":5313},648.62,649.84,647.23,648.83,{"symbol":4072,"time":1472,"open":5315,"high":5303,"low":5316,"close":5317},651.48,643.33,647.24,{"symbol":4072,"time":1478,"open":5319,"high":5320,"low":5321,"close":5322},644.42,649.15,643.51,649.12,{"symbol":4072,"time":1484,"open":5324,"high":5325,"low":5326,"close":5327},642.67,644.21,640.46,643.74,{"symbol":4072,"time":1488,"open":5329,"high":5330,"low":5331,"close":5332},637.5,640.49,634.92,640.27,{"symbol":4072,"time":1494,"open":5334,"high":5335,"low":5336,"close":5337},647.47,647.84,643.14,645.05,{"symbol":4072,"time":1499,"open":5317,"high":5339,"low":5340,"close":5341},649.48,645.34,648.92,{"symbol":4072,"time":1503,"open":5343,"high":5344,"low":5319,"close":5345},644.57,647.37,646.63,[5347,5353,5357,5359,5361,5364,5366,5368,5371,5374,5377,5379,5381,5382,5384,5386,5388,5390,5392,5394,5396,5398,5400,5402,5404,5406,5408,5410,5412,5414,5416,5418,5420,5422,5424,5426,5428,5430,5432,5433,5435,5437,5439,5441,5443,5445,5447,5449,5451,5453,5455,5457,5459,5461,5463,5465,5467,5469,5471,5473,5475,5477,5479,5481,5483,5485,5487,5489,5491,5493,5495,5497,5499],{"time":29,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5351,"datetime":5352},"False","True","BEARISH","MACD","2026-09-16 00:00:00",{"time":64,"symbol":5,"current_signal":5349,"signal_change":5349,"signal_type":5354,"trading_system":5355,"datetime":5356},"BULLISH","ADX","2026-09-08 00:00:00",{"time":75,"symbol":5,"current_signal":5349,"signal_change":5349,"signal_type":5354,"trading_system":5351,"datetime":5358},"2026-09-03 00:00:00",{"time":133,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5355,"datetime":5360},"2026-08-20 00:00:00",{"time":201,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5362,"datetime":5363},"MA","2026-08-04 00:00:00",{"time":231,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5351,"datetime":5365},"2026-07-28 00:00:00",{"time":249,"symbol":5,"current_signal":5349,"signal_change":5349,"signal_type":5354,"trading_system":5351,"datetime":5367},"2026-07-23 00:00:00",{"time":255,"symbol":5,"current_signal":5349,"signal_change":5349,"signal_type":5354,"trading_system":5369,"datetime":5370},"RSI","2026-07-22 00:00:00",{"time":272,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5372,"datetime":5373},"BollingerBands","2026-07-17 00:00:00",{"time":278,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5375,"datetime":5376},"CCI","2026-07-16 00:00:00",{"time":290,"symbol":5,"current_signal":5349,"signal_change":5349,"signal_type":5354,"trading_system":5355,"datetime":5378},"2026-07-14 00:00:00",{"time":296,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5355,"datetime":5380},"2026-07-13 00:00:00",{"time":296,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5351,"datetime":5380},{"time":302,"symbol":5,"current_signal":5349,"signal_change":5349,"signal_type":5354,"trading_system":5362,"datetime":5383},"2026-07-10 00:00:00",{"time":340,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5369,"datetime":5385},"2026-06-30 00:00:00",{"time":358,"symbol":5,"current_signal":5349,"signal_change":5349,"signal_type":5354,"trading_system":5372,"datetime":5387},"2026-06-25 00:00:00",{"time":364,"symbol":5,"current_signal":5349,"signal_change":5349,"signal_type":5354,"trading_system":5375,"datetime":5389},"2026-06-24 00:00:00",{"time":398,"symbol":5,"current_signal":5349,"signal_change":5349,"signal_type":5354,"trading_system":5351,"datetime":5391},"2026-06-15 00:00:00",{"time":415,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5351,"datetime":5393},"2026-06-10 00:00:00",{"time":445,"symbol":5,"current_signal":5349,"signal_change":5349,"signal_type":5354,"trading_system":5355,"datetime":5395},"2026-06-03 00:00:00",{"time":478,"symbol":5,"current_signal":5349,"signal_change":5349,"signal_type":5354,"trading_system":5351,"datetime":5397},"2026-05-26 00:00:00",{"time":495,"symbol":5,"current_signal":5349,"signal_change":5349,"signal_type":5354,"trading_system":5369,"datetime":5399},"2026-05-20 00:00:00",{"time":535,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5362,"datetime":5401},"2026-05-11 00:00:00",{"time":541,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5372,"datetime":5403},"2026-05-08 00:00:00",{"time":547,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5375,"datetime":5405},"2026-05-07 00:00:00",{"time":565,"symbol":5,"current_signal":5349,"signal_change":5349,"signal_type":5354,"trading_system":5362,"datetime":5407},"2026-05-04 00:00:00",{"time":582,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5355,"datetime":5409},"2026-04-29 00:00:00",{"time":609,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5351,"datetime":5411},"2026-04-22 00:00:00",{"time":639,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5369,"datetime":5413},"2026-04-15 00:00:00",{"time":651,"symbol":5,"current_signal":5349,"signal_change":5349,"signal_type":5354,"trading_system":5372,"datetime":5415},"2026-04-13 00:00:00",{"time":656,"symbol":5,"current_signal":5349,"signal_change":5349,"signal_type":5354,"trading_system":5355,"datetime":5417},"2026-04-10 00:00:00",{"time":667,"symbol":5,"current_signal":5349,"signal_change":5349,"signal_type":5354,"trading_system":5375,"datetime":5419},"2026-04-08 00:00:00",{"time":678,"symbol":5,"current_signal":5349,"signal_change":5349,"signal_type":5354,"trading_system":5351,"datetime":5421},"2026-04-06 00:00:00",{"time":700,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5372,"datetime":5423},"2026-03-30 00:00:00",{"time":717,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5362,"datetime":5425},"2026-03-25 00:00:00",{"time":740,"symbol":5,"current_signal":5349,"signal_change":5349,"signal_type":5354,"trading_system":5369,"datetime":5427},"2026-03-19 00:00:00",{"time":785,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5375,"datetime":5429},"2026-03-09 00:00:00",{"time":806,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5355,"datetime":5431},"2026-03-03 00:00:00",{"time":806,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5351,"datetime":5431},{"time":848,"symbol":5,"current_signal":5349,"signal_change":5349,"signal_type":5354,"trading_system":5362,"datetime":5434},"2026-02-20 00:00:00",{"time":866,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5369,"datetime":5436},"2026-02-17 00:00:00",{"time":884,"symbol":5,"current_signal":5349,"signal_change":5349,"signal_type":5354,"trading_system":5372,"datetime":5438},"2026-02-11 00:00:00",{"time":896,"symbol":5,"current_signal":5349,"signal_change":5349,"signal_type":5354,"trading_system":5375,"datetime":5440},"2026-02-09 00:00:00",{"time":902,"symbol":5,"current_signal":5349,"signal_change":5349,"signal_type":5354,"trading_system":5351,"datetime":5442},"2026-02-06 00:00:00",{"time":914,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5351,"datetime":5444},"2026-02-04 00:00:00",{"time":951,"symbol":5,"current_signal":5349,"signal_change":5349,"signal_type":5354,"trading_system":5351,"datetime":5446},"2026-01-26 00:00:00",{"time":957,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5351,"datetime":5448},"2026-01-23 00:00:00",{"time":963,"symbol":5,"current_signal":5349,"signal_change":5349,"signal_type":5354,"trading_system":5351,"datetime":5450},"2026-01-22 00:00:00",{"time":1006,"symbol":5,"current_signal":5349,"signal_change":5349,"signal_type":5354,"trading_system":5355,"datetime":5452},"2026-01-09 00:00:00",{"time":1013,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5351,"datetime":5454},"2026-01-07 00:00:00",{"time":1018,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5355,"datetime":5456},"2026-01-06 00:00:00",{"time":1023,"symbol":5,"current_signal":5349,"signal_change":5349,"signal_type":5354,"trading_system":5355,"datetime":5458},"2026-01-05 00:00:00",{"time":1044,"symbol":5,"current_signal":5349,"signal_change":5349,"signal_type":5354,"trading_system":5351,"datetime":5460},"2025-12-29 00:00:00",{"time":1075,"symbol":5,"current_signal":5349,"signal_change":5349,"signal_type":5354,"trading_system":5369,"datetime":5462},"2025-12-18 00:00:00",{"time":1081,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5372,"datetime":5464},"2025-12-17 00:00:00",{"time":1098,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5351,"datetime":5466},"2025-12-12 00:00:00",{"time":1116,"symbol":5,"current_signal":5349,"signal_change":5349,"signal_type":5354,"trading_system":5351,"datetime":5468},"2025-12-09 00:00:00",{"time":1127,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5351,"datetime":5470},"2025-12-05 00:00:00",{"time":1139,"symbol":5,"current_signal":5349,"signal_change":5349,"signal_type":5354,"trading_system":5351,"datetime":5472},"2025-12-03 00:00:00",{"time":1144,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5351,"datetime":5474},"2025-12-02 00:00:00",{"time":1150,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5362,"datetime":5476},"2025-12-01 00:00:00",{"time":1155,"symbol":5,"current_signal":5349,"signal_change":5349,"signal_type":5354,"trading_system":5351,"datetime":5478},"2025-11-28 00:00:00",{"time":1219,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5375,"datetime":5480},"2025-11-11 00:00:00",{"time":1235,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5351,"datetime":5482},"2025-11-06 00:00:00",{"time":1276,"symbol":5,"current_signal":5349,"signal_change":5349,"signal_type":5354,"trading_system":5351,"datetime":5484},"2025-10-28 00:00:00",{"time":1282,"symbol":5,"current_signal":5349,"signal_change":5349,"signal_type":5354,"trading_system":5375,"datetime":5486},"2025-10-27 00:00:00",{"time":1298,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5375,"datetime":5488},"2025-10-22 00:00:00",{"time":1310,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5351,"datetime":5490},"2025-10-20 00:00:00",{"time":1320,"symbol":5,"current_signal":5349,"signal_change":5349,"signal_type":5354,"trading_system":5351,"datetime":5492},"2025-10-16 00:00:00",{"time":1341,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5355,"datetime":5494},"2025-10-10 00:00:00",{"time":1387,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5351,"datetime":5496},"2025-09-30 00:00:00",{"time":1402,"symbol":5,"current_signal":5348,"signal_change":5349,"signal_type":5350,"trading_system":5369,"datetime":5498},"2025-09-25 00:00:00",{"time":1417,"symbol":5,"current_signal":5349,"signal_change":5349,"signal_type":5354,"trading_system":5362,"datetime":5500},"2025-09-22 00:00:00",[5502,5508,5513,5519,5524,5528,5533,5539,5544,5549,5554,5560,5565,5570,5575,5580,5585,5590,5595,5600,5605,5610,5615,5620,5625,5630,5635,5640,5645,5650,5655,5660,5665,5670,5675,5680,5685,5690,5695,5700,5705,5710,5715,5720,5725,5730,5735,5740,5745,5750,5755,5760,5765,5771,5777,5783,5788,5794,5800,5806,5811,5817,5822,5828,5834,5840,5846,5852,5858,5864,5870,5876,5882,5887,5893,5898,5904,5910,5915,5921,5927,5933,5938,5944],{"symbol":5,"form":5503,"filingdate":800,"primarydocument":5504,"accessionnumber":5505,"filing_url":5506,"sec_url":5507},"8-K","tm267426d5_8k.htm","0001104659-26-023570","https://www.sec.gov/Archives/edgar/data/1013871/000110465926023570/tm267426d5_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926023570/0001104659-26-023570-index.htm",{"symbol":5,"form":5503,"filingdate":812,"primarydocument":5509,"accessionnumber":5510,"filing_url":5511,"sec_url":5512},"tm264874d1_8k.htm","0001104659-26-022295","https://www.sec.gov/Archives/edgar/data/1013871/000110465926022295/tm264874d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926022295/0001104659-26-022295-index.htm",{"symbol":5,"form":5514,"filingdate":836,"primarydocument":5515,"accessionnumber":5516,"filing_url":5517,"sec_url":5518},"10-K","nrg-20251231.htm","0001013871-26-000004","https://www.sec.gov/Archives/edgar/data/1013871/000101387126000004/nrg-20251231.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387126000004/0001013871-26-000004-index.htm",{"symbol":5,"form":5503,"filingdate":836,"primarydocument":5520,"accessionnumber":5521,"filing_url":5522,"sec_url":5523},"nrg-20260224.htm","0001013871-26-000002","https://www.sec.gov/Archives/edgar/data/1013871/000101387126000002/nrg-20260224.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387126000002/0001013871-26-000002-index.htm",{"symbol":5,"form":5503,"filingdate":914,"primarydocument":5509,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"0001104659-26-010079","https://www.sec.gov/Archives/edgar/data/1013871/000110465926010079/tm264874d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926010079/0001104659-26-010079-index.htm",{"symbol":5,"form":5503,"filingdate":926,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"tm264311d3_8k.htm","0001104659-26-008932","https://www.sec.gov/Archives/edgar/data/1013871/000110465926008932/tm264311d3_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926008932/0001104659-26-008932-index.htm",{"symbol":5,"form":5534,"filingdate":926,"primarydocument":5535,"accessionnumber":5536,"filing_url":5537,"sec_url":5538},"8-K/A","tm264311d2_8ka.htm","0001104659-26-009194","https://www.sec.gov/Archives/edgar/data/1013871/000110465926009194/tm264311d2_8ka.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926009194/0001104659-26-009194-index.htm",{"symbol":5,"form":5503,"filingdate":930,"primarydocument":5540,"accessionnumber":5541,"filing_url":5542,"sec_url":5543},"tm264311d1_8k.htm","0001104659-26-008567","https://www.sec.gov/Archives/edgar/data/1013871/000110465926008567/tm264311d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926008567/0001104659-26-008567-index.htm",{"symbol":5,"form":5503,"filingdate":1013,"primarydocument":5545,"accessionnumber":5546,"filing_url":5547,"sec_url":5548},"tm261967d1_8k.htm","0001104659-26-001602","https://www.sec.gov/Archives/edgar/data/1013871/000110465926001602/tm261967d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926001602/0001104659-26-001602-index.htm",{"symbol":5,"form":5503,"filingdate":1028,"primarydocument":5550,"accessionnumber":5551,"filing_url":5552,"sec_url":5553},"tm261688d1_8k.htm","0001104659-26-000204","https://www.sec.gov/Archives/edgar/data/1013871/000110465926000204/tm261688d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926000204/0001104659-26-000204-index.htm",{"symbol":5,"form":5555,"filingdate":1235,"primarydocument":5556,"accessionnumber":5557,"filing_url":5558,"sec_url":5559},"10-Q","nrg-20250930.htm","0001013871-25-000025","https://www.sec.gov/Archives/edgar/data/1013871/000101387125000025/nrg-20250930.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387125000025/0001013871-25-000025-index.htm",{"symbol":5,"form":5503,"filingdate":1235,"primarydocument":5561,"accessionnumber":5562,"filing_url":5563,"sec_url":5564},"nrg-20251106.htm","0001013871-25-000023","https://www.sec.gov/Archives/edgar/data/1013871/000101387125000023/nrg-20251106.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387125000023/0001013871-25-000023-index.htm",{"symbol":5,"form":5503,"filingdate":1352,"primarydocument":5566,"accessionnumber":5567,"filing_url":5568,"sec_url":5569},"tm2528192d1_8k.htm","0001104659-25-097932","https://www.sec.gov/Archives/edgar/data/1013871/000110465925097932/tm2528192d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925097932/0001104659-25-097932-index.htm",{"symbol":5,"form":5503,"filingdate":1381,"primarydocument":5571,"accessionnumber":5572,"filing_url":5573,"sec_url":5574},"tm2527739d1_8k.htm","0001104659-25-095650","https://www.sec.gov/Archives/edgar/data/1013871/000110465925095650/tm2527739d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925095650/0001104659-25-095650-index.htm",{"symbol":5,"form":5503,"filingdate":1407,"primarydocument":5576,"accessionnumber":5577,"filing_url":5578,"sec_url":5579},"tm2526385d1_8k.htm","0001104659-25-092754","https://www.sec.gov/Archives/edgar/data/1013871/000110465925092754/tm2526385d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925092754/0001104659-25-092754-index.htm",{"symbol":5,"form":5503,"filingdate":1407,"primarydocument":5581,"accessionnumber":5582,"filing_url":5583,"sec_url":5584},"tm2526385d2_8k.htm","0001104659-25-093002","https://www.sec.gov/Archives/edgar/data/1013871/000110465925093002/tm2526385d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925093002/0001104659-25-093002-index.htm",{"symbol":5,"form":5503,"filingdate":1429,"primarydocument":5586,"accessionnumber":5587,"filing_url":5588,"sec_url":5589},"tm2526353d1_8k.htm","0001104659-25-090857","https://www.sec.gov/Archives/edgar/data/1013871/000110465925090857/tm2526353d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925090857/0001104659-25-090857-index.htm",{"symbol":5,"form":5555,"filingdate":1577,"primarydocument":5591,"accessionnumber":5592,"filing_url":5593,"sec_url":5594},"nrg-20250630.htm","0001013871-25-000020","https://www.sec.gov/Archives/edgar/data/1013871/000101387125000020/nrg-20250630.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387125000020/0001013871-25-000020-index.htm",{"symbol":5,"form":5503,"filingdate":1577,"primarydocument":5596,"accessionnumber":5597,"filing_url":5598,"sec_url":5599},"nrg-20250806.htm","0001013871-25-000018","https://www.sec.gov/Archives/edgar/data/1013871/000101387125000018/nrg-20250806.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387125000018/0001013871-25-000018-index.htm",{"symbol":5,"form":5503,"filingdate":1614,"primarydocument":5601,"accessionnumber":5602,"filing_url":5603,"sec_url":5604},"tm2521733d1_8k.htm","0001104659-25-070834","https://www.sec.gov/Archives/edgar/data/1013871/000110465925070834/tm2521733d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925070834/0001104659-25-070834-index.htm",{"symbol":5,"form":5503,"filingdate":1844,"primarydocument":5606,"accessionnumber":5607,"filing_url":5608,"sec_url":5609},"tm2514561d2_8k.htm","0001104659-25-049673","https://www.sec.gov/Archives/edgar/data/1013871/000110465925049673/tm2514561d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925049673/0001104659-25-049673-index.htm",{"symbol":5,"form":5555,"filingdate":1863,"primarydocument":5611,"accessionnumber":5612,"filing_url":5613,"sec_url":5614},"nrg-20250331.htm","0001013871-25-000013","https://www.sec.gov/Archives/edgar/data/1013871/000101387125000013/nrg-20250331.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387125000013/0001013871-25-000013-index.htm",{"symbol":5,"form":5503,"filingdate":1863,"primarydocument":5616,"accessionnumber":5617,"filing_url":5618,"sec_url":5619},"nrg-20250512.htm","0001013871-25-000010","https://www.sec.gov/Archives/edgar/data/1013871/000101387125000010/nrg-20250512.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387125000010/0001013871-25-000010-index.htm",{"symbol":5,"form":5503,"filingdate":1863,"primarydocument":5621,"accessionnumber":5622,"filing_url":5623,"sec_url":5624},"tm2514561d1_8k.htm","0001104659-25-047007","https://www.sec.gov/Archives/edgar/data/1013871/000110465925047007/tm2514561d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925047007/0001104659-25-047007-index.htm",{"symbol":5,"form":5503,"filingdate":1901,"primarydocument":5626,"accessionnumber":5627,"filing_url":5628,"sec_url":5629},"tm2513364d1_8k.htm","0001104659-25-043394","https://www.sec.gov/Archives/edgar/data/1013871/000110465925043394/tm2513364d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925043394/0001104659-25-043394-index.htm",{"symbol":5,"form":5503,"filingdate":1996,"primarydocument":5631,"accessionnumber":5632,"filing_url":5633,"sec_url":5634},"tm2511617d1_8k.htm","0001104659-25-032407","https://www.sec.gov/Archives/edgar/data/1013871/000110465925032407/tm2511617d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925032407/0001104659-25-032407-index.htm",{"symbol":5,"form":5514,"filingdate":2154,"primarydocument":5636,"accessionnumber":5637,"filing_url":5638,"sec_url":5639},"nrg-20241231.htm","0001013871-25-000006","https://www.sec.gov/Archives/edgar/data/1013871/000101387125000006/nrg-20241231.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387125000006/0001013871-25-000006-index.htm",{"symbol":5,"form":5503,"filingdate":2154,"primarydocument":5641,"accessionnumber":5642,"filing_url":5643,"sec_url":5644},"nrg-20250226.htm","0001013871-25-000004","https://www.sec.gov/Archives/edgar/data/1013871/000101387125000004/nrg-20250226.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387125000004/0001013871-25-000004-index.htm",{"symbol":5,"form":5555,"filingdate":2546,"primarydocument":5646,"accessionnumber":5647,"filing_url":5648,"sec_url":5649},"nrg-20240930.htm","0001013871-24-000020","https://www.sec.gov/Archives/edgar/data/1013871/000101387124000020/nrg-20240930.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387124000020/0001013871-24-000020-index.htm",{"symbol":5,"form":5503,"filingdate":2546,"primarydocument":5651,"accessionnumber":5652,"filing_url":5653,"sec_url":5654},"nrg-20241108.htm","0001013871-24-000019","https://www.sec.gov/Archives/edgar/data/1013871/000101387124000019/nrg-20241108.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387124000019/0001013871-24-000019-index.htm",{"symbol":5,"form":5503,"filingdate":2570,"primarydocument":5656,"accessionnumber":5657,"filing_url":5658,"sec_url":5659},"tm2427141d1_8k.htm","0001104659-24-113526","https://www.sec.gov/Archives/edgar/data/1013871/000110465924113526/tm2427141d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465924113526/0001104659-24-113526-index.htm",{"symbol":5,"form":5503,"filingdate":2630,"primarydocument":5661,"accessionnumber":5662,"filing_url":5663,"sec_url":5664},"tm2426293d1_8k.htm","0001104659-24-109295","https://www.sec.gov/Archives/edgar/data/1013871/000110465924109295/tm2426293d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465924109295/0001104659-24-109295-index.htm",{"symbol":5,"form":5503,"filingdate":2640,"primarydocument":5666,"accessionnumber":5667,"filing_url":5668,"sec_url":5669},"tm2426161d1_8k.htm","0001104659-24-108474","https://www.sec.gov/Archives/edgar/data/1013871/000110465924108474/tm2426161d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465924108474/0001104659-24-108474-index.htm",{"symbol":5,"form":5503,"filingdate":2712,"primarydocument":5671,"accessionnumber":5672,"filing_url":5673,"sec_url":5674},"tm2424830d1_8k.htm","0001104659-24-102845","https://www.sec.gov/Archives/edgar/data/1013871/000110465924102845/tm2424830d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465924102845/0001104659-24-102845-index.htm",{"symbol":5,"form":5555,"filingdate":2890,"primarydocument":5676,"accessionnumber":5677,"filing_url":5678,"sec_url":5679},"nrg-20240630.htm","0001013871-24-000015","https://www.sec.gov/Archives/edgar/data/1013871/000101387124000015/nrg-20240630.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387124000015/0001013871-24-000015-index.htm",{"symbol":5,"form":5503,"filingdate":2890,"primarydocument":5681,"accessionnumber":5682,"filing_url":5683,"sec_url":5684},"nrg-20240808.htm","0001013871-24-000014","https://www.sec.gov/Archives/edgar/data/1013871/000101387124000014/nrg-20240808.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387124000014/0001013871-24-000014-index.htm",{"symbol":5,"form":5503,"filingdate":2920,"primarydocument":5686,"accessionnumber":5687,"filing_url":5688,"sec_url":5689},"tm2420624d1_8k.htm","0001104659-24-084617","https://www.sec.gov/Archives/edgar/data/1013871/000110465924084617/tm2420624d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465924084617/0001104659-24-084617-index.htm",{"symbol":5,"form":5503,"filingdate":3066,"primarydocument":5691,"accessionnumber":5692,"filing_url":5693,"sec_url":5694},"tm2417820d1_8k.htm","0001104659-24-074049","https://www.sec.gov/Archives/edgar/data/1013871/000110465924074049/tm2417820d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465924074049/0001104659-24-074049-index.htm",{"symbol":5,"form":5555,"filingdate":3229,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"nrg-20240331.htm","0001013871-24-000010","https://www.sec.gov/Archives/edgar/data/1013871/000101387124000010/nrg-20240331.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387124000010/0001013871-24-000010-index.htm",{"symbol":5,"form":5503,"filingdate":3229,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"nrg-20240507.htm","0001013871-24-000009","https://www.sec.gov/Archives/edgar/data/1013871/000101387124000009/nrg-20240507.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387124000009/0001013871-24-000009-index.htm",{"symbol":5,"form":5503,"filingdate":3253,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"tm2412958d1_8k.htm","0001104659-24-054221","https://www.sec.gov/Archives/edgar/data/1013871/000110465924054221/tm2412958d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465924054221/0001104659-24-054221-index.htm",{"symbol":5,"form":5503,"filingdate":3304,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"tm2411962d1_8k.htm","0001104659-24-047938","https://www.sec.gov/Archives/edgar/data/1013871/000110465924047938/tm2411962d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465924047938/0001104659-24-047938-index.htm",{"symbol":5,"form":5503,"filingdate":3383,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"tm249754d1_8k.htm","0001104659-24-038749","https://www.sec.gov/Archives/edgar/data/1013871/000110465924038749/tm249754d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465924038749/0001104659-24-038749-index.htm",{"symbol":5,"form":5503,"filingdate":3496,"primarydocument":5721,"accessionnumber":5722,"filing_url":5723,"sec_url":5724},"nrg-20240228.htm","0001013871-24-000003","https://www.sec.gov/Archives/edgar/data/1013871/000101387124000003/nrg-20240228.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387124000003/0001013871-24-000003-index.htm",{"symbol":5,"form":5514,"filingdate":3496,"primarydocument":5726,"accessionnumber":5727,"filing_url":5728,"sec_url":5729},"nrg-20231231.htm","0001013871-24-000005","https://www.sec.gov/Archives/edgar/data/1013871/000101387124000005/nrg-20231231.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387124000005/0001013871-24-000005-index.htm",{"symbol":5,"form":5534,"filingdate":3757,"primarydocument":5731,"accessionnumber":5732,"filing_url":5733,"sec_url":5734},"tm2332749d1_8ka.htm","0001104659-23-125702","https://www.sec.gov/Archives/edgar/data/1013871/000110465923125702/tm2332749d1_8ka.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465923125702/0001104659-23-125702-index.htm",{"symbol":5,"form":5503,"filingdate":3810,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"tm2331129d2_8k.htm","0001104659-23-121746","https://www.sec.gov/Archives/edgar/data/1013871/000110465923121746/tm2331129d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465923121746/0001104659-23-121746-index.htm",{"symbol":5,"form":5503,"filingdate":3843,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"tm2331129d1_8k.htm","0001104659-23-119741","https://www.sec.gov/Archives/edgar/data/1013871/000110465923119741/tm2331129d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465923119741/0001104659-23-119741-index.htm",{"symbol":5,"form":5503,"filingdate":3892,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"tm2330014d1_8k.htm","0001104659-23-114822","https://www.sec.gov/Archives/edgar/data/1013871/000110465923114822/tm2330014d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465923114822/0001104659-23-114822-index.htm",{"symbol":5,"form":5555,"filingdate":3902,"primarydocument":5751,"accessionnumber":5752,"filing_url":5753,"sec_url":5754},"nrg-20230930.htm","0001013871-23-000022","https://www.sec.gov/Archives/edgar/data/1013871/000101387123000022/nrg-20230930.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387123000022/0001013871-23-000022-index.htm",{"symbol":5,"form":5503,"filingdate":3902,"primarydocument":5756,"accessionnumber":5757,"filing_url":5758,"sec_url":5759},"nrg-20231102.htm","0001013871-23-000020","https://www.sec.gov/Archives/edgar/data/1013871/000101387123000020/nrg-20231102.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387123000020/0001013871-23-000020-index.htm",{"symbol":5,"form":5503,"filingdate":3907,"primarydocument":5761,"accessionnumber":5762,"filing_url":5763,"sec_url":5764},"tm2329536d1_8k.htm","0001104659-23-113388","https://www.sec.gov/Archives/edgar/data/1013871/000110465923113388/tm2329536d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465923113388/0001104659-23-113388-index.htm",{"symbol":5,"form":5503,"filingdate":5766,"primarydocument":5767,"accessionnumber":5768,"filing_url":5769,"sec_url":5770},"2023-08-29","tm2325038d1_8k.htm","0001104659-23-096577","https://www.sec.gov/Archives/edgar/data/1013871/000110465923096577/tm2325038d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465923096577/0001104659-23-096577-index.htm",{"symbol":5,"form":5503,"filingdate":5772,"primarydocument":5773,"accessionnumber":5774,"filing_url":5775,"sec_url":5776},"2023-08-14","tm2323560d1_8k.htm","0001104659-23-090975","https://www.sec.gov/Archives/edgar/data/1013871/000110465923090975/tm2323560d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465923090975/0001104659-23-090975-index.htm",{"symbol":5,"form":5555,"filingdate":5778,"primarydocument":5779,"accessionnumber":5780,"filing_url":5781,"sec_url":5782},"2023-08-08","nrg-20230630.htm","0001013871-23-000017","https://www.sec.gov/Archives/edgar/data/1013871/000101387123000017/nrg-20230630.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387123000017/0001013871-23-000017-index.htm",{"symbol":5,"form":5503,"filingdate":5778,"primarydocument":5784,"accessionnumber":5785,"filing_url":5786,"sec_url":5787},"nrg-20230808.htm","0001013871-23-000015","https://www.sec.gov/Archives/edgar/data/1013871/000101387123000015/nrg-20230808.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387123000015/0001013871-23-000015-index.htm",{"symbol":5,"form":5503,"filingdate":5789,"primarydocument":5790,"accessionnumber":5791,"filing_url":5792,"sec_url":5793},"2023-08-01","tm2322525d1_8k.htm","0001104659-23-086438","https://www.sec.gov/Archives/edgar/data/1013871/000110465923086438/tm2322525d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465923086438/0001104659-23-086438-index.htm",{"symbol":5,"form":5503,"filingdate":5795,"primarydocument":5796,"accessionnumber":5797,"filing_url":5798,"sec_url":5799},"2023-06-27","tm2319728d1_8k.htm","0001104659-23-075006","https://www.sec.gov/Archives/edgar/data/1013871/000110465923075006/tm2319728d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465923075006/0001104659-23-075006-index.htm",{"symbol":5,"form":5503,"filingdate":5801,"primarydocument":5802,"accessionnumber":5803,"filing_url":5804,"sec_url":5805},"2023-06-01","tm2317549d1_8k.htm","0001104659-23-067085","https://www.sec.gov/Archives/edgar/data/1013871/000110465923067085/tm2317549d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465923067085/0001104659-23-067085-index.htm",{"symbol":5,"form":5503,"filingdate":5801,"primarydocument":5807,"accessionnumber":5808,"filing_url":5809,"sec_url":5810},"tm2317527d1_8k.htm","0001104659-23-066848","https://www.sec.gov/Archives/edgar/data/1013871/000110465923066848/tm2317527d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465923066848/0001104659-23-066848-index.htm",{"symbol":5,"form":5503,"filingdate":5812,"primarydocument":5813,"accessionnumber":5814,"filing_url":5815,"sec_url":5816},"2023-05-04","nrg-20230504.htm","0001013871-23-000009","https://www.sec.gov/Archives/edgar/data/1013871/000101387123000009/nrg-20230504.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387123000009/0001013871-23-000009-index.htm",{"symbol":5,"form":5555,"filingdate":5812,"primarydocument":5818,"accessionnumber":5819,"filing_url":5820,"sec_url":5821},"nrg-20230331.htm","0001013871-23-000012","https://www.sec.gov/Archives/edgar/data/1013871/000101387123000012/nrg-20230331.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387123000012/0001013871-23-000012-index.htm",{"symbol":5,"form":5503,"filingdate":5823,"primarydocument":5824,"accessionnumber":5825,"filing_url":5826,"sec_url":5827},"2023-05-02","tm2314408d1_8k.htm","0001104659-23-055016","https://www.sec.gov/Archives/edgar/data/1013871/000110465923055016/tm2314408d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465923055016/0001104659-23-055016-index.htm",{"symbol":5,"form":5503,"filingdate":5829,"primarydocument":5830,"accessionnumber":5831,"filing_url":5832,"sec_url":5833},"2023-03-10","tm238056d3_8k.htm","0001104659-23-030928","https://www.sec.gov/Archives/edgar/data/1013871/000110465923030928/tm238056d3_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465923030928/0001104659-23-030928-index.htm",{"symbol":5,"form":5503,"filingdate":5835,"primarydocument":5836,"accessionnumber":5837,"filing_url":5838,"sec_url":5839},"2023-03-02","tm238056d2_8k.htm","0001104659-23-027994","https://www.sec.gov/Archives/edgar/data/1013871/000110465923027994/tm238056d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465923027994/0001104659-23-027994-index.htm",{"symbol":5,"form":5503,"filingdate":5841,"primarydocument":5842,"accessionnumber":5843,"filing_url":5844,"sec_url":5845},"2023-03-01","tm238056d1_8k.htm","0001104659-23-027021","https://www.sec.gov/Archives/edgar/data/1013871/000110465923027021/tm238056d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465923027021/0001104659-23-027021-index.htm",{"symbol":5,"form":5514,"filingdate":5847,"primarydocument":5848,"accessionnumber":5849,"filing_url":5850,"sec_url":5851},"2023-02-23","nrg-20221231.htm","0001013871-23-000004","https://www.sec.gov/Archives/edgar/data/1013871/000101387123000004/nrg-20221231.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387123000004/0001013871-23-000004-index.htm",{"symbol":5,"form":5503,"filingdate":5853,"primarydocument":5854,"accessionnumber":5855,"filing_url":5856,"sec_url":5857},"2023-02-16","nrg-20230216.htm","0001013871-23-000002","https://www.sec.gov/Archives/edgar/data/1013871/000101387123000002/nrg-20230216.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387123000002/0001013871-23-000002-index.htm",{"symbol":5,"form":5503,"filingdate":5859,"primarydocument":5860,"accessionnumber":5861,"filing_url":5862,"sec_url":5863},"2023-02-15","tm236666d1_8k.htm","0001104659-23-022218","https://www.sec.gov/Archives/edgar/data/1013871/000110465923022218/tm236666d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465923022218/0001104659-23-022218-index.htm",{"symbol":5,"form":5503,"filingdate":5865,"primarydocument":5866,"accessionnumber":5867,"filing_url":5868,"sec_url":5869},"2022-12-06","tm2231415d2_8k.htm","0001104659-22-124932","https://www.sec.gov/Archives/edgar/data/1013871/000110465922124932/tm2231415d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465922124932/0001104659-22-124932-index.htm",{"symbol":5,"form":5503,"filingdate":5871,"primarydocument":5872,"accessionnumber":5873,"filing_url":5874,"sec_url":5875},"2022-12-02","tm2231415d1_8k.htm","0001104659-22-124084","https://www.sec.gov/Archives/edgar/data/1013871/000110465922124084/tm2231415d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465922124084/0001104659-22-124084-index.htm",{"symbol":5,"form":5503,"filingdate":5877,"primarydocument":5878,"accessionnumber":5879,"filing_url":5880,"sec_url":5881},"2022-11-07","nrg-20221107.htm","0001013871-22-000024","https://www.sec.gov/Archives/edgar/data/1013871/000101387122000024/nrg-20221107.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387122000024/0001013871-22-000024-index.htm",{"symbol":5,"form":5555,"filingdate":5877,"primarydocument":5883,"accessionnumber":5884,"filing_url":5885,"sec_url":5886},"nrg-20220930.htm","0001013871-22-000027","https://www.sec.gov/Archives/edgar/data/1013871/000101387122000027/nrg-20220930.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387122000027/0001013871-22-000027-index.htm",{"symbol":5,"form":5555,"filingdate":5888,"primarydocument":5889,"accessionnumber":5890,"filing_url":5891,"sec_url":5892},"2022-08-04","nrg-20220630.htm","0001013871-22-000022","https://www.sec.gov/Archives/edgar/data/1013871/000101387122000022/nrg-20220630.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387122000022/0001013871-22-000022-index.htm",{"symbol":5,"form":5503,"filingdate":5888,"primarydocument":5894,"accessionnumber":5895,"filing_url":5896,"sec_url":5897},"nrg-20220804.htm","0001013871-22-000020","https://www.sec.gov/Archives/edgar/data/1013871/000101387122000020/nrg-20220804.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387122000020/0001013871-22-000020-index.htm",{"symbol":5,"form":5503,"filingdate":5899,"primarydocument":5900,"accessionnumber":5901,"filing_url":5902,"sec_url":5903},"2022-08-01","tm2222128d1_8k.htm","0001104659-22-084356","https://www.sec.gov/Archives/edgar/data/1013871/000110465922084356/tm2222128d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465922084356/0001104659-22-084356-index.htm",{"symbol":5,"form":5555,"filingdate":5905,"primarydocument":5906,"accessionnumber":5907,"filing_url":5908,"sec_url":5909},"2022-05-06","nrg-20220331.htm","0001013871-22-000016","https://www.sec.gov/Archives/edgar/data/1013871/000101387122000016/nrg-20220331.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387122000016/0001013871-22-000016-index.htm",{"symbol":5,"form":5503,"filingdate":5905,"primarydocument":5911,"accessionnumber":5912,"filing_url":5913,"sec_url":5914},"nrg-20220506.htm","0001013871-22-000014","https://www.sec.gov/Archives/edgar/data/1013871/000101387122000014/nrg-20220506.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387122000014/0001013871-22-000014-index.htm",{"symbol":5,"form":5503,"filingdate":5916,"primarydocument":5917,"accessionnumber":5918,"filing_url":5919,"sec_url":5920},"2022-05-04","tm2214476d1_8k.htm","0001104659-22-055828","https://www.sec.gov/Archives/edgar/data/1013871/000110465922055828/tm2214476d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465922055828/0001104659-22-055828-index.htm",{"symbol":5,"form":5503,"filingdate":5922,"primarydocument":5923,"accessionnumber":5924,"filing_url":5925,"sec_url":5926},"2022-04-01","tm2210959d1_8k.htm","0001104659-22-041502","https://www.sec.gov/Archives/edgar/data/1013871/000110465922041502/tm2210959d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465922041502/0001104659-22-041502-index.htm",{"symbol":5,"form":5514,"filingdate":5928,"primarydocument":5929,"accessionnumber":5930,"filing_url":5931,"sec_url":5932},"2022-02-24","nrg-20211231.htm","0001013871-22-000010","https://www.sec.gov/Archives/edgar/data/1013871/000101387122000010/nrg-20211231.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387122000010/0001013871-22-000010-index.htm",{"symbol":5,"form":5503,"filingdate":5928,"primarydocument":5934,"accessionnumber":5935,"filing_url":5936,"sec_url":5937},"nrg-20220224.htm","0001013871-22-000008","https://www.sec.gov/Archives/edgar/data/1013871/000101387122000008/nrg-20220224.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387122000008/0001013871-22-000008-index.htm",{"symbol":5,"form":5555,"filingdate":5939,"primarydocument":5940,"accessionnumber":5941,"filing_url":5942,"sec_url":5943},"2021-11-04","nrg-20210930.htm","0001013871-21-000022","https://www.sec.gov/Archives/edgar/data/1013871/000101387121000022/nrg-20210930.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387121000022/0001013871-21-000022-index.htm",{"symbol":5,"form":5503,"filingdate":5939,"primarydocument":5945,"accessionnumber":5946,"filing_url":5947,"sec_url":5948},"nrg-20211101.htm","0001013871-21-000020","https://www.sec.gov/Archives/edgar/data/1013871/000101387121000020/nrg-20211101.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387121000020/0001013871-21-000020-index.htm",[5950,5968,5977,5992,6004,6018,6046,6067,6077,6100,6144,6154,6165,6202,6213,6235,6247,6254,6264,6287,6295,6308,6371,6382,6392,6405,6422,6433,6444,6457,6466,6474,6485,6495,6504,6513,6521,6530,6538,6547,6558,6566,6578,6589],{"symbol":5,"accessionnumber":5951,"filingdate":201,"sec_url":5952,"tags":5953,"headline":5956,"summary":5957,"sector":5958,"industry":5959,"date_processed":5960,"impact_score":5961,"exhibits":5962,"isLocked":5967},"0001013871-26-000018","https://www.sec.gov/Archives/edgar/data/1013871/000101387126000018/0001013871-26-000018-index.htm",{"events":5954},[5955],"General Statement","NRG Energy Announces Financial Results for Q2 2026","On August 4, 2026, NRG Energy, Inc. announced its financial results for the quarter ended June 30, 2026. The company disclosed its performance metrics and financial position for the quarter, providing investors with key insights into its operational and financial health.","Energy & Transportation","Electric Services","2026-08-04 11:29:40","LOW",[5963],{"exhibit_number":5964,"htm_reference":5965,"full_url":5966},"EX-99","nrgq22026ex991.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387126000018/nrgq22026ex991.htm",false,{"symbol":5,"accessionnumber":5969,"filingdate":284,"sec_url":5970,"tags":5971,"headline":5973,"summary":5974,"sector":5958,"industry":5959,"date_processed":5975,"impact_score":5961,"exhibits":5976,"isLocked":5967},"0001104659-26-083743","https://www.sec.gov/Archives/edgar/data/1013871/000110465926083743/0001104659-26-083743-index.htm",{"events":5972},[5955],"NRG Energy Announces Capacity Auction Results for 2028-2029","On July 14, 2026, NRG Energy, Inc. reported the results of the PJM Interconnection, L.L.C. capacity auction for the 2028-2029 delivery year. The Company's total cleared power plant generation capacity in PJM was 6,839 MW at an average clearing price of $325 per MW-day.","2026-07-15 12:49:42",[],{"symbol":5,"accessionnumber":5978,"filingdate":489,"sec_url":5979,"tags":5980,"headline":5983,"summary":5984,"sector":5958,"industry":5959,"date_processed":5985,"impact_score":5986,"exhibits":5987,"isLocked":5967},"0001104659-26-064884","https://www.sec.gov/Archives/edgar/data/1013871/000110465926064884/0001104659-26-064884-index.htm",{"events":5981},[5982],"Board Member Appointed","NRG Energy Appoints Glenn Wright as New Independent Director","NRG Energy, Inc. announced on May 21, 2026, the appointment of Glenn Wright as an independent director, effective May 26, 2026. Dr. Wright, a seasoned energy industry leader with extensive experience at Shell plc, will bring his expertise in power markets and customer energy solutions to the NRG Board. His appointment is expected to support the company's focus on disciplined execution and long-term value creation.","2026-05-21 12:11:40","MEDIUM",[5988],{"exhibit_number":5989,"htm_reference":5990,"full_url":5991},"EX-99.1","tm2615243d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926064884/tm2615243d1_ex99-1.htm",{"symbol":5,"accessionnumber":5993,"filingdate":553,"sec_url":5994,"tags":5995,"headline":5997,"summary":5998,"sector":5958,"industry":5959,"date_processed":5999,"impact_score":5961,"exhibits":6000,"isLocked":5967},"0001013871-26-000010","https://www.sec.gov/Archives/edgar/data/1013871/000101387126000010/0001013871-26-000010-index.htm",{"events":5996},[5955],"NRG Energy Announces Q1 2026 Financial Results","On May 6, 2026, NRG Energy, Inc. announced its financial results for the quarter ended March 31, 2026. The company's performance and financial health for the quarter will be detailed in the press release furnished as Exhibit 99.1 to this report on Form 8-K.","2026-05-06 11:01:40",[6001],{"exhibit_number":5964,"htm_reference":6002,"full_url":6003},"nrgq12026ex991.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387126000010/nrgq12026ex991.htm",{"symbol":5,"accessionnumber":6005,"filingdate":571,"sec_url":6006,"tags":6007,"headline":6013,"summary":6014,"sector":5958,"industry":5959,"date_processed":6015,"impact_score":6016,"exhibits":6017,"isLocked":5967},"0001104659-26-053755","https://www.sec.gov/Archives/edgar/data/1013871/000110465926053755/0001104659-26-053755-index.htm",{"events":6008},[5982,6009,6010,6011,6012],"Shareholder Rights Plan (Poison Pill)","Auditor Resignation","Executive Compensation Detail","Shareholder Rejection","NRG Energy, Inc. Announces Results of Annual Meeting of Stockholders","NRG Energy, Inc. held its annual meeting of stockholders on April 30, 2026, where all ten directors were elected, the compensation of named executive officers was approved, the appointment of KPMG LLP as the independent auditor was ratified, the 2026 Long-Term Incentive Plan was approved, and a stockholder proposal to allow shareholders to call for a special meeting was also approved.","2026-05-01 16:00:40","HIGH",[],{"symbol":5,"accessionnumber":6019,"filingdate":587,"sec_url":6020,"tags":6021,"headline":6027,"summary":6028,"sector":5958,"industry":5959,"date_processed":6029,"impact_score":5986,"exhibits":6030,"isLocked":5967},"0001104659-26-050486","https://www.sec.gov/Archives/edgar/data/1013871/000110465926050486/0001104659-26-050486-index.htm",{"events":6022},[6023,6024,6025,6026],"New Debt Issued","Credit Facility Entered","Term Loan Entered","Material Agreement Amendment","NRG Energy Announces New Debt Issuance and Credit Agreement Amendment","NRG Energy, Inc. announced the issuance of $500 million in 4.955% senior secured first lien notes due 2031, $1,050 million in 5.875% senior notes due 2034, and $1,050 million in 6.125% senior notes due 2036. The company also amended its credit agreement to establish a new term loan B facility with borrowings of $900.0 million in aggregate principal amount. Additionally, NRG Energy announced the early results of its tender offer and consent solicitation for its subsidiary Lightning Power, LLC's 7.250% senior secured notes due 2032, with approximately 99.67% of the outstanding notes being validly tendered and not validly withdrawn.","2026-04-28 21:16:41",[6031,6035,6039,6043],{"exhibit_number":6032,"htm_reference":6033,"full_url":6034},"EX-4.2","tm2612875d4_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926050486/tm2612875d4_ex4-2.htm",{"exhibit_number":6036,"htm_reference":6037,"full_url":6038},"EX-4.5","tm2612875d4_ex4-5.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926050486/tm2612875d4_ex4-5.htm",{"exhibit_number":6040,"htm_reference":6041,"full_url":6042},"EX-10.1","tm2612875d4_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926050486/tm2612875d4_ex10-1.htm",{"exhibit_number":5989,"htm_reference":6044,"full_url":6045},"tm2612875d4_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926050486/tm2612875d4_ex99-1.htm",{"symbol":5,"accessionnumber":6047,"filingdate":645,"sec_url":6048,"tags":6049,"headline":6052,"summary":6053,"sector":5958,"industry":5959,"date_processed":6054,"impact_score":6016,"exhibits":6055,"isLocked":5967},"0001104659-26-043327","https://www.sec.gov/Archives/edgar/data/1013871/000110465926043327/0001104659-26-043327-index.htm",{"events":6050},[6023,6025,6024,6051],"Debt Covenant Violation","NRG Energy Announces Concurrent Note Offerings and Tender Offer","On April 14, 2026, NRG Energy, Inc. announced concurrent offerings of senior secured first lien notes due 2031 and senior unsecured notes due 2034 and 2036, totaling $2.6 billion. The proceeds will be used to repay existing debt and for general corporate purposes. Additionally, NRG's subsidiary, Lightning Power, LLC, initiated a tender offer for its existing 7.250% senior secured notes due 2032, seeking to amend the indenture and release related guarantees and collateral.","2026-04-14 21:29:40",[6056,6059,6063],{"exhibit_number":5989,"htm_reference":6057,"full_url":6058},"tm2611676d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926043327/tm2611676d1_ex99-1.htm",{"exhibit_number":6060,"htm_reference":6061,"full_url":6062},"EX-99.2","tm2611676d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926043327/tm2611676d1_ex99-2.htm",{"exhibit_number":6064,"htm_reference":6065,"full_url":6066},"EX-99.3","tm2611676d1_ex99-3.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926043327/tm2611676d1_ex99-3.htm",{"symbol":5,"accessionnumber":6068,"filingdate":673,"sec_url":6069,"tags":6070,"headline":6073,"summary":6074,"sector":5958,"industry":5959,"date_processed":6075,"impact_score":5986,"exhibits":6076,"isLocked":5967},"0001104659-26-040368","https://www.sec.gov/Archives/edgar/data/1013871/000110465926040368/0001104659-26-040368-index.htm",{"events":6071},[6072],"Board Member Departure","NRG Energy Director Resignation","On April 2, 2026, E. Spencer Abraham informed the Board of Directors of NRG Energy, Inc. of his intention to resign from the Board, effective April 3, 2026, for personal reasons. His resignation is not due to any disagreement with the Company, management, or the Board. As part of the Board's succession planning, Secretary Abraham is not standing for re-election at the Company's annual stockholder meeting scheduled for April 30, 2026.","2026-04-07 20:05:58",[],{"symbol":5,"accessionnumber":5505,"filingdate":800,"sec_url":5507,"tags":6078,"headline":6082,"summary":6083,"sector":5958,"industry":5959,"date_processed":6084,"impact_score":5986,"exhibits":6085,"isLocked":5967},{"events":6079},[6080,6081],"New Major Contract","Share Repurchase Program Announced","NRG Energy Announces Secondary Offering and Share Repurchase","On February 27, 2026, NRG Energy, Inc. entered into a stock purchase agreement with certain affiliates of LS Power to repurchase 1,829,269 shares of its common stock for approximately $300 million. Simultaneously, NRG entered into an underwriting agreement for a secondary offering of 14,300,000 shares of its common stock by the same affiliates, with an option for underwriters to purchase an additional 2,145,000 shares. The company did not receive any proceeds from the sale of shares in the secondary offering. The share repurchase and secondary offering closed concurrently on March 4, 2026.","2026-03-04 22:21:57",[6086,6090,6094,6097],{"exhibit_number":6087,"htm_reference":6088,"full_url":6089},"EX-1.1","tm267426d5_1-1.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926023570/tm267426d5_1-1.htm",{"exhibit_number":6091,"htm_reference":6092,"full_url":6093},"EX-5.1","tm267426d5_5-1.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926023570/tm267426d5_5-1.htm",{"exhibit_number":5989,"htm_reference":6095,"full_url":6096},"tm267426d5_99-1.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926023570/tm267426d5_99-1.htm",{"exhibit_number":6060,"htm_reference":6098,"full_url":6099},"tm267426d5_99-2.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926023570/tm267426d5_99-2.htm",{"symbol":5,"accessionnumber":5510,"filingdate":812,"sec_url":5512,"tags":6101,"headline":6105,"summary":6106,"sector":5958,"industry":5959,"date_processed":6107,"impact_score":6016,"exhibits":6108,"isLocked":5967},{"events":6102},[6103,6104],"M&A Transaction","Financial Instrument Agreement","NRG Energy, Inc. Completes Acquisition of Multiple Entities","NRG Energy, Inc. has completed the acquisition of multiple entities, including Lightning Power, LLC, Linebacker Power Holdings, LLC, CCS Intermediate HoldCo, LLC, and Jack County Power Development, LLC. The financial statements and pro forma financial information related to the acquisition are provided in the filing.","2026-03-02 21:34:41",[6109,6113,6117,6121,6125,6129,6132,6136,6140],{"exhibit_number":6110,"htm_reference":6111,"full_url":6112},"EX-23.1","tm267426d2_ex23-1.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926022295/tm267426d2_ex23-1.htm",{"exhibit_number":6114,"htm_reference":6115,"full_url":6116},"EX-23.2","tm267426d2_ex23-2.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926022295/tm267426d2_ex23-2.htm",{"exhibit_number":6118,"htm_reference":6119,"full_url":6120},"EX-23.3","tm267426d2_ex23-3.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926022295/tm267426d2_ex23-3.htm",{"exhibit_number":6122,"htm_reference":6123,"full_url":6124},"EX-23.4","tm267426d2_ex23-4.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926022295/tm267426d2_ex23-4.htm",{"exhibit_number":6126,"htm_reference":6127,"full_url":6128},"EX-23.5","tm267426d2_ex23-5.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926022295/tm267426d2_ex23-5.htm",{"exhibit_number":5989,"htm_reference":6130,"full_url":6131},"tm267426d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926022295/tm267426d2_ex99-1.htm",{"exhibit_number":6133,"htm_reference":6134,"full_url":6135},"EX-99.4","tm267426d2_ex99-4.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926022295/tm267426d2_ex99-4.htm",{"exhibit_number":6137,"htm_reference":6138,"full_url":6139},"EX-99.5","tm267426d2_ex99-5.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926022295/tm267426d2_ex99-5.htm",{"exhibit_number":6141,"htm_reference":6142,"full_url":6143},"EX-99.6","tm267426d2_ex99-6.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926022295/tm267426d2_ex99-6.htm",{"symbol":5,"accessionnumber":5521,"filingdate":836,"sec_url":5523,"tags":6145,"headline":6147,"summary":6148,"sector":5958,"industry":5959,"date_processed":6149,"impact_score":5961,"exhibits":6150,"isLocked":5967},{"events":6146},[5955],"NRG Energy Announces Annual and Quarterly Financial Results","NRG Energy, Inc. announced its financial results for the full year and quarter ended December 31, 2025, as detailed in a press release dated February 24, 2026. The specific financial details and performance metrics were not disclosed in the 8-K filing itself.","2026-02-24 12:38:40",[6151],{"exhibit_number":5964,"htm_reference":6152,"full_url":6153},"ex991-q42025.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387126000002/ex991-q42025.htm",{"symbol":5,"accessionnumber":5525,"filingdate":914,"sec_url":5527,"tags":6155,"headline":6158,"summary":6159,"sector":5958,"industry":5959,"date_processed":6160,"impact_score":6016,"exhibits":6161,"isLocked":5967},{"events":6156},[5982,6157],"Key Executive Appointment","NRG Energy Appoints Sanjay Kapoor as New Independent Director","NRG Energy, Inc. announced on February 3, 2026, the appointment of Sanjay Kapoor as an independent director, effective immediately. Mr. Kapoor, a seasoned executive with over 30 years of experience in financial and operational roles in the aerospace and defense industries, will also serve on the Board's Audit Committee. His appointment strengthens the Board's expertise in financial oversight and industrial operations. Mr. Kapoor previously served as Executive Vice President and CFO of Spirit AeroSystems and held leadership positions at Raytheon and United Technologies. He currently serves on the boards of Crane Company and SAAB, Inc.","2026-02-04 14:11:41",[6162],{"exhibit_number":5989,"htm_reference":6163,"full_url":6164},"tm264874d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926010079/tm264874d1_ex99-1.htm",{"symbol":5,"accessionnumber":5536,"filingdate":926,"sec_url":5538,"tags":6166,"headline":6169,"summary":6170,"sector":5958,"industry":5959,"date_processed":6171,"impact_score":6016,"exhibits":6172,"isLocked":5967},{"events":6167},[6103,6168],"Corporate Update","NRG Energy Completes Acquisition of Four Companies","On January 30, 2026, NRG Energy, Inc. announced the completion of the acquisition of equity interests in Lightning Power, LLC, Linebacker Power Holdings, LLC, CCS Intermediate HoldCo, LLC, and Jack County Power Development, LLC, along with their respective subsidiaries. The acquisition was originally announced on May 12, 2025, and was part of a broader transaction that also included the purchase of six power generation facilities from Rockland Capital, LLC. The filing includes historical financial statements of the acquired companies and pro forma combined financial information of NRG Energy, Inc.","2026-02-03 23:00:59",[6173,6176,6179,6182,6185,6188,6191,6194,6198],{"exhibit_number":6110,"htm_reference":6174,"full_url":6175},"tm264311d2_ex23-1.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926009194/tm264311d2_ex23-1.htm",{"exhibit_number":6114,"htm_reference":6177,"full_url":6178},"tm264311d2_ex23-2.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926009194/tm264311d2_ex23-2.htm",{"exhibit_number":6118,"htm_reference":6180,"full_url":6181},"tm264311d2_ex23-3.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926009194/tm264311d2_ex23-3.htm",{"exhibit_number":6122,"htm_reference":6183,"full_url":6184},"tm264311d2_ex23-4.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926009194/tm264311d2_ex23-4.htm",{"exhibit_number":6126,"htm_reference":6186,"full_url":6187},"tm264311d2_ex23-5.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926009194/tm264311d2_ex23-5.htm",{"exhibit_number":6060,"htm_reference":6189,"full_url":6190},"tm264311d2_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926009194/tm264311d2_ex99-2.htm",{"exhibit_number":6141,"htm_reference":6192,"full_url":6193},"tm264311d2_ex99-6.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926009194/tm264311d2_ex99-6.htm",{"exhibit_number":6195,"htm_reference":6196,"full_url":6197},"EX-99.8","tm264311d2_ex99-8.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926009194/tm264311d2_ex99-8.htm",{"exhibit_number":6199,"htm_reference":6200,"full_url":6201},"EX-99.9","tm264311d2_ex99-9.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926009194/tm264311d2_ex99-9.htm",{"symbol":5,"accessionnumber":5530,"filingdate":926,"sec_url":5532,"tags":6203,"headline":6206,"summary":6207,"sector":5958,"industry":5959,"date_processed":6208,"impact_score":5961,"exhibits":6209,"isLocked":5967},{"events":6204},[5955,6205],"Earnings Call Transcript","NRG Energy Updates 2026 Financial Guidance","NRG Energy, Inc. updated its 2026 financial guidance to reflect the expected contribution of a portfolio of assets acquired from LS Power. The updated guidance includes Adjusted Net Income, Adjusted Earnings Per Share (EPS), Adjusted EBITDA, and Free Cash Flow before Growth (FCFbG). NRG also announced its Full Year and Fourth Quarter 2025 earnings call scheduled for February 24, 2026.","2026-02-02 12:10:41",[6210],{"exhibit_number":5989,"htm_reference":6211,"full_url":6212},"tm264311d3_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926008932/tm264311d3_ex99-1.htm",{"symbol":5,"accessionnumber":5541,"filingdate":930,"sec_url":5543,"tags":6214,"headline":6218,"summary":6219,"sector":5958,"industry":5959,"date_processed":6220,"impact_score":6016,"exhibits":6221,"isLocked":5967},{"events":6215},[6103,6216,6217],"Acquired Business Financial Statements","Pro Forma Financial Information","NRG Energy Completes Acquisition of 13 GW Power Portfolio from LS Power","On January 30, 2026, NRG Energy, Inc. completed the acquisition of a portfolio of generation assets and commercial and industrial virtual power plant capabilities from LS Power. The transaction, valued at approximately $9.6 billion, including the assumption of debt, significantly enhances NRG's generation capacity and demand-side solutions. The acquisition comprises 18 natural-gas-fired generation facilities totaling around 13 GW of capacity and LS Power's C&I VPP platform. This move is expected to strengthen NRG's ability to serve residential, commercial, and large load customers with reliable and affordable energy solutions. The acquisition was funded using proceeds from recent note offerings and borrowings under NRG's revolving credit facility.","2026-01-30 20:02:43",[6222,6226,6229,6232],{"exhibit_number":6223,"htm_reference":6224,"full_url":6225},"EX-4.1","tm264311d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926008567/tm264311d1_ex4-1.htm",{"exhibit_number":6032,"htm_reference":6227,"full_url":6228},"tm264311d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926008567/tm264311d1_ex4-2.htm",{"exhibit_number":6040,"htm_reference":6230,"full_url":6231},"tm264311d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926008567/tm264311d1_ex10-1.htm",{"exhibit_number":5989,"htm_reference":6233,"full_url":6234},"tm264311d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926008567/tm264311d1_ex99-1.htm",{"symbol":5,"accessionnumber":5546,"filingdate":1013,"sec_url":5548,"tags":6236,"headline":6240,"summary":6241,"sector":5958,"industry":5959,"date_processed":6242,"impact_score":6016,"exhibits":6243,"isLocked":5967},{"events":6237},[6238,6239,5982,6157],"CEO Resignation","New CEO Appointed","NRG Energy Announces CEO Succession Plan with Robert Gaudette as New CEO","NRG Energy, Inc. announced on January 6, 2026, that its Board of Directors has appointed Robert J. Gaudette as President and Chief Executive Officer, effective April 30, 2026, during the company's Annual Meeting of Stockholders. Gaudette, currently Executive Vice President and President of NRG Business and Wholesale Operations, will also be nominated for the Board at the Annual Meeting. Lawrence Coben, the current President and CEO, will step down from the President role immediately and remain in his CEO and Chair roles until the Annual Meeting, after which he will serve as an advisor to the company. Antonio Carrillo has been appointed to succeed Coben as Chair of the Board, effective April 30, 2026.","2026-01-07 12:35:56",[6244],{"exhibit_number":5989,"htm_reference":6245,"full_url":6246},"tm261967d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465926001602/tm261967d1_ex99-1.htm",{"symbol":5,"accessionnumber":5551,"filingdate":1028,"sec_url":5553,"tags":6248,"headline":6250,"summary":6251,"sector":5958,"industry":5959,"date_processed":6252,"impact_score":5986,"exhibits":6253,"isLocked":5967},{"5.02":6249},[6072],"NRG Energy Board Member Resigns","On January 2, 2026, Kevin T. Howell resigned from the Board of Directors of NRG Energy, Inc. effective immediately to pursue another opportunity. The resignation was not due to any disagreement with the Company, management, or the Board.","2026-01-02 21:16:40",[],{"symbol":5,"accessionnumber":5562,"filingdate":1235,"sec_url":5564,"tags":6255,"headline":6257,"summary":6258,"sector":5958,"industry":5959,"date_processed":6259,"impact_score":5961,"exhibits":6260,"isLocked":5967},{"2.02":6256},[5955],"NRG Energy Announces Financial Results for Q3 2025","On November 6, 2025, NRG Energy, Inc. announced its financial results for the quarter ended September 30, 2025. The announcement was made via a press release, which is not attached to this filing. Further details regarding the financial performance and condition are expected to be disclosed in the furnished press release.","2025-11-06 12:00:43",[6261],{"exhibit_number":5964,"htm_reference":6262,"full_url":6263},"nrgq32025ex991.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387125000023/nrgq32025ex991.htm",{"symbol":5,"accessionnumber":5567,"filingdate":1352,"sec_url":5569,"tags":6265,"headline":6270,"summary":6271,"sector":5958,"industry":5959,"date_processed":6272,"impact_score":5986,"exhibits":6273,"isLocked":5967},{"1.01":6266,"2.03":6267,"9.01":6268},[6104],[6023],[6269],"Exhibits Furnished","NRG Energy Issues New Debt Securities","On October 8, 2025, NRG Energy, Inc. issued $625 million of 4.734% senior secured first lien notes due 2030, $625 million of 5.407% senior secured first lien notes due 2035, $1,250 million of 5.750% senior notes due 2034, and $2,400 million of 6.000% senior notes due 2036. These notes were issued under respective base and supplemental indentures and will be used to partially fund the acquisition of several power companies and to repay existing debt.","2025-10-08 20:22:42",[6274,6277,6280,6283],{"exhibit_number":6223,"htm_reference":6275,"full_url":6276},"tm2528192d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925097932/tm2528192d1_ex4-1.htm",{"exhibit_number":6032,"htm_reference":6278,"full_url":6279},"tm2528192d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925097932/tm2528192d1_ex4-2.htm",{"exhibit_number":6036,"htm_reference":6281,"full_url":6282},"tm2528192d1_ex4-5.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925097932/tm2528192d1_ex4-5.htm",{"exhibit_number":6284,"htm_reference":6285,"full_url":6286},"EX-4.6","tm2528192d1_ex4-6.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925097932/tm2528192d1_ex4-6.htm",{"symbol":5,"accessionnumber":5572,"filingdate":1381,"sec_url":5574,"tags":6288,"headline":6291,"summary":6292,"sector":5958,"industry":5959,"date_processed":6293,"impact_score":5986,"exhibits":6294,"isLocked":5967},{"1.01":6289,"2.03":6290},[6104],[6023],"NRG Energy Enters into Credit Agreement for Cedar Bayou 5 Project","On September 26, 2025, NRG Energy, Inc. entered into a credit agreement for up to $561,901,530 with Wilmington Trust, National Association, as administrative agent, and the Public Utility Commission of Texas, as lender. The agreement finances approximately 60% of the anticipated eligible costs for the development, construction, and installation of a 721 MW natural gas-fired combined-cycle power generation facility in Chambers County, Texas. The interest rate is 3.00%, with the loans maturing on September 26, 2045. The agreement includes covenants, mandatory prepayment provisions, and event of default provisions.","2025-10-01 20:32:41",[],{"symbol":5,"accessionnumber":5582,"filingdate":1407,"sec_url":5584,"tags":6296,"headline":6301,"summary":6302,"sector":5958,"industry":5959,"date_processed":6303,"impact_score":5961,"exhibits":6304,"isLocked":5967},{"7.01":6297,"9.01":6300},[6298,6299],"Regulation FD Disclosure","Press Release Furnished",[6269],"NRG Energy Announces Pricing of Senior Secured and Unsecured Notes","On September 24, 2025, NRG Energy, Inc. announced the pricing of its concurrent offerings of senior secured first lien notes due 2030 and 2035, and senior unsecured notes due 2034 and 2036. The total aggregate principal amount of the offerings is $5.3 billion. The notes will be guaranteed by NRG's current and future wholly-owned U.S. subsidiaries and will be used to fund the purchase price of the LSP Acquisition and to repay existing debt.","2025-09-24 21:23:56",[6305],{"exhibit_number":5989,"htm_reference":6306,"full_url":6307},"tm2526385d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925093002/tm2526385d2_ex99-1.htm",{"symbol":5,"accessionnumber":5577,"filingdate":1407,"sec_url":5579,"tags":6309,"headline":6312,"summary":6313,"sector":5958,"industry":5959,"date_processed":6314,"impact_score":5961,"exhibits":6315,"isLocked":5967},{"7.01":6310,"9.01":6311},[6298,6299],[6216,6269],"NRG Energy Announces Offerings to Fund LSP Acquisition","NRG Energy, Inc. announced the commencement of offerings of senior secured and unsecured notes to partially fund its acquisition of assets from LS Power, including approximately 13 GW of natural gas-fired generation facilities and a commercial and industrial virtual power plant platform. The company expects the acquisition to contribute approximately $1.6 billion to its consolidated Adjusted EBITDA. The notes will be guaranteed by NRG's current and future wholly-owned U.S. subsidiaries. The consummation of the secured notes offering is not conditioned upon the completion of the unsecured notes offering.","2025-09-24 11:34:58",[6316,6319,6322,6325,6328,6331,6334,6337,6340,6343,6346,6349,6353,6356,6359,6363,6367],{"exhibit_number":6110,"htm_reference":6317,"full_url":6318},"tm2526385d1_ex23-1.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925092754/tm2526385d1_ex23-1.htm",{"exhibit_number":6114,"htm_reference":6320,"full_url":6321},"tm2526385d1_ex23-2.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925092754/tm2526385d1_ex23-2.htm",{"exhibit_number":6118,"htm_reference":6323,"full_url":6324},"tm2526385d1_ex23-3.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925092754/tm2526385d1_ex23-3.htm",{"exhibit_number":6122,"htm_reference":6326,"full_url":6327},"tm2526385d1_ex23-4.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925092754/tm2526385d1_ex23-4.htm",{"exhibit_number":6126,"htm_reference":6329,"full_url":6330},"tm2526385d1_ex23-5.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925092754/tm2526385d1_ex23-5.htm",{"exhibit_number":5989,"htm_reference":6332,"full_url":6333},"tm2526385d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925092754/tm2526385d1_ex99-1.htm",{"exhibit_number":6060,"htm_reference":6335,"full_url":6336},"tm2526385d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925092754/tm2526385d1_ex99-2.htm",{"exhibit_number":6064,"htm_reference":6338,"full_url":6339},"tm2526385d1_ex99-3.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925092754/tm2526385d1_ex99-3.htm",{"exhibit_number":6133,"htm_reference":6341,"full_url":6342},"tm2526385d1_ex99-4.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925092754/tm2526385d1_ex99-4.htm",{"exhibit_number":6137,"htm_reference":6344,"full_url":6345},"tm2526385d1_ex99-5.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925092754/tm2526385d1_ex99-5.htm",{"exhibit_number":6141,"htm_reference":6347,"full_url":6348},"tm2526385d1_ex99-6.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925092754/tm2526385d1_ex99-6.htm",{"exhibit_number":6350,"htm_reference":6351,"full_url":6352},"EX-99.7","tm2526385d1_ex99-7.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925092754/tm2526385d1_ex99-7.htm",{"exhibit_number":6195,"htm_reference":6354,"full_url":6355},"tm2526385d1_ex99-8.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925092754/tm2526385d1_ex99-8.htm",{"exhibit_number":6199,"htm_reference":6357,"full_url":6358},"tm2526385d1_ex99-9.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925092754/tm2526385d1_ex99-9.htm",{"exhibit_number":6360,"htm_reference":6361,"full_url":6362},"EX-99.10","tm2526385d1_ex99-10.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925092754/tm2526385d1_ex99-10.htm",{"exhibit_number":6364,"htm_reference":6365,"full_url":6366},"EX-99.11","tm2526385d1_ex99-11.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925092754/tm2526385d1_ex99-11.htm",{"exhibit_number":6368,"htm_reference":6369,"full_url":6370},"EX-99.12","tm2526385d1_ex99-12.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925092754/tm2526385d1_ex99-12.htm",{"symbol":5,"accessionnumber":5587,"filingdate":1429,"sec_url":5589,"tags":6372,"headline":6375,"summary":6376,"sector":5958,"industry":5959,"date_processed":6377,"impact_score":5961,"exhibits":6378,"isLocked":5967},{"7.01":6373,"9.01":6374},[6298],[6269],"NRG Energy Updates 2025 Financial Guidance","NRG Energy, Inc. has revised its 2025 financial guidance, increasing estimates for Adjusted Net Income, Adjusted Earnings Per Share (EPS), Adjusted EBITDA, and Free Cash Flow before Growth (FCFbG). The company announced this update through a press release, which is furnished as Exhibit 99.1. NRG attributes the guidance increase to its exceptional business performance and favorable weather conditions in the first quarter.","2025-09-17 20:32:40",[6379],{"exhibit_number":5989,"htm_reference":6380,"full_url":6381},"tm2526353d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925090857/tm2526353d1_ex99-1.htm",{"symbol":5,"accessionnumber":5597,"filingdate":1577,"sec_url":5599,"tags":6383,"headline":6385,"summary":6386,"sector":5958,"industry":5959,"date_processed":6387,"impact_score":5961,"exhibits":6388,"isLocked":5967},{"2.02":6384},[5955],"NRG Energy Announces Financial Results for Q2 2025","On August 6, 2025, NRG Energy, Inc. announced its financial results for the quarter ended June 30, 2025, as reported in a press release. Details regarding earnings performance or guidance changes are not provided in the 8-K filing itself.","2025-08-21 23:54:07",[6389],{"exhibit_number":5964,"htm_reference":6390,"full_url":6391},"nrgq22025ex991.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387125000018/nrgq22025ex991.htm",{"symbol":5,"accessionnumber":5602,"filingdate":1614,"sec_url":5604,"tags":6393,"headline":6398,"summary":6399,"sector":5958,"industry":5959,"date_processed":6400,"impact_score":5986,"exhibits":6401,"isLocked":5967},{"1.01":6394,"2.03":6395,"9.01":6396},[6104],[6024],[6397],"No viable tag","NRG Energy Announces Entry into New Credit Agreement","On July 22, 2025, NRG Energy, Inc. entered into the Fifteenth Amendment to its Second Amended and Restated Credit Agreement, adding a new incremental term loan B facility of $1,000 million. The new facility, which is fungible with the existing term loan B facility, has a final maturity date of April 16, 2031, and includes customary covenants and prepayment provisions. The incremental term loans will bear interest at a rate based on either the highest of certain published rates plus a margin of 0.75% or Term SOFR plus a margin of 1.75%. The facility is guaranteed by the Company's subsidiaries and secured by substantially all of their assets.","2025-08-22 03:24:04",[6402],{"exhibit_number":6040,"htm_reference":6403,"full_url":6404},"tm2521733d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925070834/tm2521733d1_ex10-1.htm",{"symbol":5,"accessionnumber":5607,"filingdate":1844,"sec_url":5609,"tags":6406,"headline":6411,"summary":6412,"sector":5958,"industry":5959,"date_processed":6413,"impact_score":5986,"exhibits":6414,"isLocked":5967},{"1.01":6407,"3.02":6408,"9.01":6410},[6080],[6409],"Unregistered Stock Issuance",[6269],"NRG Energy Announces $12 Billion Acquisition of Multiple Companies","NRG Energy, Inc. has entered into a Purchase and Sale Agreement to acquire multiple companies for an aggregate enterprise value of approximately $12.0 billion. The acquisition, which includes the issuance of 24,250,000 shares of NRG Energy's common stock, $6.4 billion in cash, and the assumption of $3.2 billion in debt, is expected to close by the end of the first quarter of 2026, subject to customary closing conditions and regulatory approvals. The transaction is financed through a senior secured 364-day bridge term loan facility of up to $4.4 billion provided by Citigroup and Goldman Sachs.","2025-08-22 19:55:00",[6415,6419],{"exhibit_number":6416,"htm_reference":6417,"full_url":6418},"EX-2.1","tm2514561d2_ex2-1.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925049673/tm2514561d2_ex2-1.htm",{"exhibit_number":6223,"htm_reference":6420,"full_url":6421},"tm2514561d2_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925049673/tm2514561d2_ex4-1.htm",{"symbol":5,"accessionnumber":5617,"filingdate":1863,"sec_url":5619,"tags":6423,"headline":6426,"summary":6427,"sector":5958,"industry":5959,"date_processed":6428,"impact_score":5961,"exhibits":6429,"isLocked":5967},{"2.02":6424,"9.01":6425},[5955],[6397],"NRG Energy, Inc. Announces Financial Results for Q1 2025","On May 12, 2025, NRG Energy, Inc. announced its financial results for the quarter ended March 31, 2025. The company disclosed operational and financial metrics in its press release, which is incorporated by reference from Exhibit 99.1, although the exhibit itself is not attached to this filing. Key financial indicators and management commentary are expected to be detailed in the press release.","2025-08-22 21:32:23",[6430],{"exhibit_number":5964,"htm_reference":6431,"full_url":6432},"nrgq12025ex991.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387125000010/nrgq12025ex991.htm",{"symbol":5,"accessionnumber":5622,"filingdate":1863,"sec_url":5624,"tags":6434,"headline":6437,"summary":6438,"sector":5958,"industry":5959,"date_processed":6439,"impact_score":5961,"exhibits":6440,"isLocked":5967},{"7.01":6435,"9.01":6436},[6298,6299],[6269],"NRG Energy Announces Acquisition of LS Power Portfolio","On May 12, 2025, NRG Energy, Inc. announced that it has entered into a definitive agreement to acquire a portfolio of natural gas generation facilities and a commercial and industrial virtual power plant platform from LS Power Equity Advisors, LLC. The transaction is valued at approximately $12.0 billion and is expected to close in the first quarter of 2026, subject to regulatory approvals. The acquisition will double NRG's generation capacity, enhance its credit profile, and support up to $1 billion in annual share repurchases.","2025-08-22 21:33:22",[6441],{"exhibit_number":5989,"htm_reference":6442,"full_url":6443},"tm2514561d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465925047007/tm2514561d1_ex99-1.htm",{"symbol":5,"accessionnumber":5627,"filingdate":1901,"sec_url":5629,"tags":6445,"headline":6453,"summary":6454,"sector":5958,"industry":5959,"date_processed":6455,"impact_score":6016,"exhibits":6456,"isLocked":5967},{"3.03":6446,"5.03":6448,"5.07":6450,"9.01":6452},[6447],"Material Modification of Rights of Security Holders",[6449],"Articles of Incorporation Amendment",[6451],"Director Elections Results",[6269],"NRG Energy Updates Corporate Governance and Receives Stockholder Approvals","NRG Energy, Inc. updated its governance structure by eliminating supermajority voting requirements and removing obsolete board references. At the annual meeting on May 1, 2025, stockholders approved these changes and elected new directors. Advisory votes on executive compensation and the ratification of KPMG LLP as the independent auditor were also approved.","2025-08-23 01:20:52",[],{"symbol":5,"accessionnumber":5632,"filingdate":1996,"sec_url":5634,"tags":6458,"headline":6462,"summary":6463,"sector":5958,"industry":5959,"date_processed":6464,"impact_score":6016,"exhibits":6465,"isLocked":5967},{"5.02":6459,"9.01":6461},[6460],"Key Executive Departure",[6269],"NRG Energy Announces Executive Leadership Change","On April 7, 2025, NRG Energy, Inc. announced that Rasesh Patel, Executive Vice President of NRG Consumer, will retire effective May 19, 2025. Patel, who joined NRG in March 2023, will remain in an advisory capacity until the first-quarter earnings call. The company is searching for a successor to lead the NRG Consumer business, with plans to appoint one by the end of the second quarter. Under Patel's leadership, NRG integrated its Vivint and home energy platforms, positioning the company for long-term success in the evolving energy and smart home landscape.","2025-08-23 16:50:48",[],{"symbol":5,"accessionnumber":5642,"filingdate":2154,"sec_url":5644,"tags":6467,"headline":6470,"summary":6471,"sector":5958,"industry":5959,"date_processed":6472,"impact_score":5961,"exhibits":6473,"isLocked":5967},{"2.02":6468,"9.01":6469},[5955],[6269],"NRG Energy Announces 2024 Full Year and Q4 Financial Results","On February 26, 2025, NRG Energy, Inc. issued a press release announcing its financial results for the full year and quarter ended December 31, 2024. The press release provides details on the company's operational and financial performance over the reported period.","2025-08-23 23:47:58",[],{"symbol":5,"accessionnumber":5652,"filingdate":2546,"sec_url":5654,"tags":6475,"headline":6478,"summary":6479,"sector":5958,"industry":5959,"date_processed":6480,"impact_score":5961,"exhibits":6481,"isLocked":5967},{"2.02":6476,"9.01":6477},[5955],[6269],"NRG Energy Announces Quarterly Financial Results","On November 8, 2024, NRG Energy, Inc. announced its financial results for the quarter ended September 30, 2024, via a press release. The results include key metrics and financial highlights for the period. A detailed press release is furnished as Exhibit 99.1 to this report on Form 8-K and is hereby incorporated by reference.","2025-12-02 23:24:54",[6482],{"exhibit_number":5989,"htm_reference":6483,"full_url":6484},"nrgq32024ex991.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387124000019/nrgq32024ex991.htm",{"symbol":5,"accessionnumber":5657,"filingdate":2570,"sec_url":5659,"tags":6486,"headline":6491,"summary":6492,"sector":5958,"industry":5959,"date_processed":6493,"impact_score":5986,"exhibits":6494,"isLocked":5967},{"1.01":6487,"2.03":6488,"8.01":6489,"9.01":6490},[6104],[6023],[6397],[6269],"NRG Energy Issues New Senior Notes and Amends Credit Agreement","On October 30, 2024, NRG Energy, Inc. issued $925 million in 6.00% senior notes due 2033 and $950 million in 6.25% senior notes due 2034. Simultaneously, the company exchanged $798.2 million of new 5.75% senior notes due 2029 for existing notes issued by its subsidiary APX Group, Inc. Additionally, NRG Energy amended its credit agreement to extend the maturity date of its revolving credit facility to October 30, 2029, and introduced an incremental term loan of $450 million.","2025-08-24 22:18:04",[],{"symbol":5,"accessionnumber":5662,"filingdate":2630,"sec_url":5664,"tags":6496,"headline":6500,"summary":6501,"sector":5958,"industry":5959,"date_processed":6502,"impact_score":6016,"exhibits":6503,"isLocked":5967},{"8.01":6497,"9.01":6499},[6168,6498],"Regulatory Investigation",[6269],"NRG Energy Announces Upsized Bond Offering for Debt Redemption","On October 16, 2024, NRG Energy, Inc. announced an upsized offering of $1,875 million in senior unsecured notes due in 2033 and 2034. The proceeds will be used to redeem $375 million of outstanding 6.625% Senior Notes due 2027 and for other corporate purposes. The Notes will be guaranteed by NRG's subsidiaries and offered to qualified institutional buyers under Rule 144A.","2025-08-24 19:48:22",[],{"symbol":5,"accessionnumber":5667,"filingdate":2640,"sec_url":5669,"tags":6505,"headline":6509,"summary":6510,"sector":5958,"industry":5959,"date_processed":6511,"impact_score":5986,"exhibits":6512,"isLocked":5967},{"7.01":6506,"8.01":6507,"9.01":6508},[6298],[6168,6081],[6397],"NRG Energy Announces Tender Offer and Exchange Offer for APX Notes","On October 15, 2024, NRG Energy, Inc. announced that its subsidiary APX Group, Inc. commenced a cash tender offer to purchase any and all of APX's 6.75% senior secured notes due 2027. Simultaneously, APX launched an exchange offer to exchange any and all of its 5.75% senior notes due 2029 for new notes and cash. The tender offer includes a consent solicitation to amend the indenture, eliminate restrictive covenants, and release collateral. The exchange offer also includes a consent solicitation to amend the indenture. The net proceeds from the Financing, announced in Item 7.01, will be used to fund the tender offer, repay a portion of APX's term loan, and for general corporate purposes.","2025-08-24 19:29:15",[],{"symbol":5,"accessionnumber":5672,"filingdate":2712,"sec_url":5674,"tags":6514,"headline":6517,"summary":6518,"sector":5958,"industry":5959,"date_processed":6519,"impact_score":5961,"exhibits":6520,"isLocked":5967},{"7.01":6515,"9.01":6516},[6298],[6269,6217],"NRG Energy Updates 2024 Financial Guidance","On September 25, 2024, NRG Energy, Inc. raised its financial guidance for the year ended December 31, 2024. The company increased its Adjusted EBITDA guidance to $3,525 million - $3,675 million and its Free Cash Flow before Growth (FCFbG) guidance to $1,975 million - $2,125 million. This update reflects robust financial and operational execution. The press release, included as Exhibit 99.1, provides further details.","2025-08-24 00:00:25",[],{"symbol":5,"accessionnumber":5682,"filingdate":2890,"sec_url":5684,"tags":6522,"headline":6526,"summary":6527,"sector":5958,"industry":5959,"date_processed":6528,"impact_score":5986,"exhibits":6529,"isLocked":5967},{"2.02":6523,"9.01":6525},[6524],"Earnings Beat",[6269],"NRG Energy Announces Strong Second Quarter 2024 Financial Results and Business Developments","NRG Energy, Inc. reported a GAAP Net Income of $738 million for the second quarter of 2024, a significant increase from $308 million in the same period of 2023. Adjusted EBITDA was $935 million, and Free Cash Flow Before Growth Investments (FCFbG) was $663 million. The company completed a comprehensive preventative maintenance program for its ERCOT fleet, positioning it well for the summer season and beyond. Additionally, NRG announced the agreement to sell its Airtron HVAC business at an accretive multiple and submitted applications to the Texas Energy Fund for 1.5 GW of shovel-ready generation capacity. The company also continued its capital allocation priorities, including open market share repurchases of $176 million year to date.","2025-08-23 19:02:58",[],{"symbol":5,"accessionnumber":5687,"filingdate":2920,"sec_url":5689,"tags":6531,"headline":6534,"summary":6535,"sector":5958,"industry":5959,"date_processed":6536,"impact_score":6016,"exhibits":6537,"isLocked":5967},{"5.02":6532,"9.01":6533},[6239,6072],[6269],"NRG Energy Appoints Lawrence Coben as President and CEO","NRG Energy, Inc. announced on August 1, 2024, the appointment of Lawrence S. Coben as President and Chief Executive Officer, effective immediately. Dr. Coben, who previously served as Interim CEO, will also continue as Chair of the Board. The appointment follows a thorough search process and is expected to capitalize on the company's momentum in the energy and smart home technology sectors. Additionally, certain board members will resign effective September 30, 2024, as part of a Cooperation Agreement with Elliott Management. An Employment Agreement and press release detailing the changes are furnished as exhibits.","2025-08-23 17:08:25",[],{"symbol":5,"accessionnumber":5692,"filingdate":3066,"sec_url":5694,"tags":6539,"headline":6543,"summary":6544,"sector":5958,"industry":5959,"date_processed":6545,"impact_score":5986,"exhibits":6546,"isLocked":5967},{"1.01":6540,"2.03":6541,"9.01":6542},[6104],[6024],[6269],"NRG Energy, Inc. Amends Accounts Receivable Securitized Borrowing Facility","On June 21, 2024, NRG Receivables LLC, an indirect wholly-owned subsidiary of NRG Energy, Inc., amended its accounts receivable securitized borrowing facility to extend the scheduled termination date by one year, increase the aggregate commitments from $1.4 billion to $2.3 billion, and add a new originator. The amendment includes changes to the Receivables Loan and Servicing Agreement and a new Joinder Agreement. The amendment also resulted in the termination of the existing repurchase facility.","2025-08-23 12:44:09",[],{"symbol":5,"accessionnumber":5702,"filingdate":3229,"sec_url":5704,"tags":6548,"headline":6551,"summary":6552,"sector":5958,"industry":5959,"date_processed":6553,"impact_score":5986,"exhibits":6554,"isLocked":5967},{"2.02":6549,"9.01":6550},[6524,5955],[6269],"NRG Energy Reports Strong Q1 2024 Financial Results","NRG Energy, Inc. reported robust financial performance for Q1 2024, with GAAP Net Income of $511 million and Adjusted EBITDA of $849 million. The company's diversified supply strategy and operational efficiencies led to margin expansion across segments, despite mild winter weather in Texas. Notably, NRG completed a $950 million share repurchase program and reaffirmed its 2024 capital allocation commitment, including an additional $825 million for share repurchases. The company also advanced site preparations for new generation development opportunities. These results reflect NRG's commitment to executing its long-term strategy and capital allocation program, as stated by Larry Coben, NRG Chair, Interim President, and CEO.","2025-08-22 18:40:21",[6555],{"exhibit_number":5989,"htm_reference":6556,"full_url":6557},"nrgq12024ex991.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387124000009/nrgq12024ex991.htm",{"symbol":5,"accessionnumber":5707,"filingdate":3253,"sec_url":5709,"tags":6559,"headline":6562,"summary":6563,"sector":5958,"industry":5959,"date_processed":6564,"impact_score":5961,"exhibits":6565,"isLocked":5967},{"5.07":6560},[6451,6561],"Say-on-Pay Approved","NRG Energy Shareholders Approve All Proposals at Annual Meeting","NRG Energy, Inc. held its Annual Meeting of Stockholders on April 25, 2024, where shareholders approved all proposals, including the election of thirteen directors, the advisory vote on executive compensation, and the ratification of KPMG LLP as the independent auditor for the 2024 fiscal year.","2025-08-22 16:38:41",[],{"symbol":5,"accessionnumber":5712,"filingdate":3304,"sec_url":5714,"tags":6567,"headline":6571,"summary":6572,"sector":5958,"industry":5959,"date_processed":6573,"impact_score":5986,"exhibits":6574,"isLocked":5967},{"1.01":6568,"2.03":6569,"9.01":6570},[6104],[6023,6024],[6269],"NRG Energy Establishes New $875M Term Loan and Amends Credit Agreement","On April 16, 2024, NRG Energy, Inc. amended its Second Amended and Restated Credit Agreement through the Eighth Amendment to establish a new $875M term loan facility, due April 16, 2031. The Term Loans will be used to repay existing debt, including senior secured notes due 2024 and a portion of the purchase price for previously announced repurchases of convertible senior notes due 2048. The new term loan facility will be secured by substantially all of NRG's and its subsidiaries' assets, subject to customary exceptions.","2025-08-22 14:33:47",[6575],{"exhibit_number":6040,"htm_reference":6576,"full_url":6577},"tm2411962d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465924047938/tm2411962d1_ex10-1.htm",{"symbol":5,"accessionnumber":5717,"filingdate":3383,"sec_url":5719,"tags":6579,"headline":6582,"summary":6583,"sector":5958,"industry":5959,"date_processed":6584,"impact_score":6016,"exhibits":6585,"isLocked":5967},{"5.02":6580,"9.01":6581},[6011,6460,6157],[6269],"NRG Energy Announces Leadership Transition in Home Energy Segment","On March 26, 2024, NRG Energy, Inc. announced that Elizabeth Killinger, Executive Vice President of NRG Home, has retired from her position. Rasesh Patel, previously Executive Vice President of Smart Home, has been appointed to lead the NRG Home business segment. Killinger will serve as an advisor until January 2025. The changes were announced in a press release attached as Exhibit 99.1.","2025-08-22 09:03:43",[6586],{"exhibit_number":5989,"htm_reference":6587,"full_url":6588},"tm249754d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1013871/000110465924038749/tm249754d1_ex99-1.htm",{"symbol":5,"accessionnumber":5722,"filingdate":3496,"sec_url":5724,"tags":6590,"headline":6593,"summary":6594,"sector":5958,"industry":5959,"date_processed":6595,"impact_score":5961,"exhibits":6596,"isLocked":5967},{"2.02":6591,"9.01":6592},[5955],[6269],"NRG Energy Reports 2023 Financial Results and 2024 Guidance","NRG Energy, Inc. reported its full year 2023 financial results, highlighting an Adjusted EBITDA of $3.3 billion, Net Loss of $202 million, and Free Cash Flow before Growth (FCFbG) of $1.9 billion. The company delivered on its revised guidance for Adjusted EBITDA and FCFbG, and exceeded expectations on several operational metrics. NRG reaffirmed its 2024 Adjusted EBITDA and FCFbG guidance, announced an 8% increase in its annual common dividend, and provided an update on its capital allocation strategy, including plans for share repurchases and debt paydown.","2025-08-22 05:34:43",[6597],{"exhibit_number":5989,"htm_reference":6598,"full_url":6599},"ex991-q42023.htm","https://www.sec.gov/Archives/edgar/data/1013871/000101387124000003/ex991-q42023.htm",null,1789889808943]