[{"data":1,"prerenderedAt":6651},["ShallowReactive",2],{"company-overview-VST":3},{"company_profile":4,"ohlc":24,"spy":4091,"trading_signals":5367,"company_actions":5510,"filings_8k":6043,"report_history":6650,"insider_summary":6650,"filings_summary":6650,"financials_summary":6650,"institutional_summary":6650,"seo_links":6650},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"VST","Vistra Corp.","NYSE","XNYS","Utilities","Utilities - Independent Power Producers",6390,"https://vistracorp.com","Vistra Corp. is an integrated retail electricity and power generation company based in Irving, Texas. It serves residential, commercial, and industrial customers through retail electricity and natural gas sales while also operating a diversified generation fleet that includes natural gas, nuclear, coal, solar, and battery energy storage assets. The company’s business is organized across Retail, Texas, East, West, and Asset Closure segments, covering electricity generation, wholesale energy transactions, commodity risk management, fuel procurement, logistics, and the decommissioning of retired facilities. Vistra Corp. plays a significant role in the U.S. utilities market by linking customer energy supply with large-scale power production and asset management across multiple regions.","Common Stock","Mr. James A. Burke CPA","6555 Sierra Drive","Irving",75039,"TX","United States","214 812 4600","2026-09-12 00:00:00","True",[25,31,37,43,48,54,60,66,71,77,83,89,95,101,107,113,119,125,130,136,142,148,153,159,164,170,176,182,187,193,199,204,210,216,222,228,234,239,245,251,257,263,269,275,280,286,292,298,304,310,316,322,327,333,339,345,350,356,362,368,374,380,386,392,398,403,409,415,420,425,430,436,439,445,451,456,461,467,472,478,484,490,496,500,505,511,517,522,527,532,538,542,547,552,558,564,569,575,579,585,590,596,602,608,614,620,626,631,637,642,648,653,658,663,668,674,679,685,691,695,701,706,712,717,723,729,734,740,745,751,755,761,766,771,777,781,787,792,798,803,808,814,820,826,832,838,844,850,856,862,867,872,875,879,884,889,895,901,907,912,917,922,927,933,938,942,946,949,954,960,964,970,976,982,988,994,999,1004,1009,1014,1019,1025,1030,1033,1038,1042,1046,1051,1057,1062,1068,1072,1078,1084,1089,1094,1099,1102,1108,1114,1120,1126,1132,1137,1143,1147,1151,1157,1163,1168,1173,1178,1184,1190,1196,1202,1208,1214,1220,1226,1232,1238,1244,1250,1255,1260,1266,1271,1277,1283,1289,1295,1301,1307,1313,1319,1325,1331,1337,1343,1349,1355,1361,1367,1373,1378,1384,1390,1396,1402,1408,1414,1420,1426,1430,1435,1440,1446,1452,1458,1464,1470,1476,1482,1488,1494,1500,1505,1511,1517,1522,1527,1532,1538,1544,1550,1555,1561,1567,1573,1579,1584,1589,1594,1600,1605,1611,1616,1620,1625,1630,1635,1640,1646,1652,1657,1663,1669,1673,1678,1684,1690,1696,1698,1703,1707,1713,1719,1724,1728,1733,1739,1745,1751,1756,1762,1766,1770,1774,1778,1784,1789,1793,1798,1803,1808,1812,1817,1822,1827,1831,1836,1841,1846,1851,1855,1857,1862,1867,1870,1874,1880,1886,1892,1898,1902,1907,1912,1918,1924,1930,1936,1942,1948,1954,1960,1966,1971,1977,1983,1989,1995,2000,2006,2012,2018,2024,2030,2036,2042,2048,2054,2060,2065,2071,2077,2083,2089,2094,2100,2105,2110,2114,2120,2125,2131,2137,2143,2149,2155,2161,2164,2169,2174,2179,2184,2189,2193,2199,2204,2209,2215,2221,2226,2229,2234,2239,2243,2249,2255,2258,2263,2268,2274,2279,2284,2289,2294,2300,2306,2311,2316,2321,2327,2332,2336,2340,2345,2350,2356,2362,2368,2371,2376,2381,2385,2391,2396,2401,2406,2411,2417,2423,2429,2433,2438,2441,2445,2450,2455,2459,2465,2470,2475,2479,2482,2486,2492,2498,2502,2508,2514,2520,2525,2530,2534,2540,2546,2552,2558,2564,2570,2576,2581,2587,2593,2598,2603,2608,2614,2620,2625,2631,2637,2642,2648,2652,2657,2663,2668,2674,2679,2684,2689,2694,2699,2703,2708,2714,2720,2726,2732,2738,2744,2750,2756,2762,2768,2774,2780,2786,2792,2797,2802,2808,2813,2819,2825,2831,2837,2843,2848,2854,2860,2865,2871,2877,2881,2886,2892,2897,2902,2907,2913,2919,2925,2931,2937,2943,2949,2955,2960,2966,2972,2978,2984,2990,2996,3002,3008,3013,3019,3024,3030,3035,3041,3046,3051,3057,3062,3068,3074,3079,3085,3090,3096,3102,3106,3112,3117,3123,3129,3134,3140,3145,3151,3155,3161,3167,3173,3179,3185,3190,3196,3201,3207,3213,3219,3225,3231,3237,3243,3248,3254,3258,3263,3268,3274,3280,3286,3290,3295,3301,3306,3312,3318,3324,3330,3336,3342,3347,3353,3359,3364,3370,3376,3381,3387,3393,3399,3404,3410,3415,3420,3423,3429,3434,3440,3446,3452,3458,3464,3470,3476,3482,3487,3493,3498,3503,3508,3514,3520,3525,3531,3537,3543,3548,3552,3558,3563,3569,3575,3581,3587,3593,3599,3605,3611,3617,3623,3628,3633,3639,3645,3650,3656,3662,3667,3672,3677,3682,3686,3691,3696,3702,3706,3712,3717,3722,3728,3734,3740,3746,3751,3756,3760,3766,3770,3776,3782,3788,3793,3796,3801,3807,3813,3819,3824,3829,3834,3840,3843,3848,3854,3859,3863,3869,3875,3880,3885,3890,3896,3899,3902,3906,3910,3915,3920,3926,3931,3934,3938,3944,3950,3955,3961,3966,3972,3977,3983,3989,3994,4000,4005,4010,4014,4020,4024,4028,4031,4036,4042,4046,4050,4054,4058,4064,4070,4076,4080,4086],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",143.4,144.44,140.21,140.67,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",144.1,146.11,141.53,143.56,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",143.38,143.7,139.62,140.39,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":35},"2026-09-15",141.84,143.22,140.26,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",144,145.25,140.37,140.73,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",148.82,149.08,146.67,148.38,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",150,152.8,147.03,147.05,{"symbol":5,"time":67,"open":62,"high":68,"low":69,"close":70},"2026-09-09",151.56,148.9,151.1,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",151,154.9,150.37,151.72,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",143.87,149.45,143.16,149.3,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",145,148.78,142.81,144.22,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",137.82,144.15,136.95,143.46,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",136.5,139.28,134.9,138.08,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",136.79,137.94,135.62,137.37,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",140.89,141.1,136.61,137.09,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",142,142.51,138.45,139.81,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",139.4,144.03,139.3,140.03,{"symbol":5,"time":126,"open":127,"high":47,"low":128,"close":129},"2026-08-25",138.37,137.39,139.03,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",135.88,137.2,134.5,135.66,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",139.99,140.32,136.18,136.21,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",142.7,143.5,138.33,138.94,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":144},"2026-08-19",140.74,142.77,138.13,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",144.5,145.54,138.77,140.52,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":34},"2026-08-17",149.37,149.87,145.21,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-14",146.9,150.18,146.13,148.13,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-13",146.25,147.77,144.8,146.4,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-12",149,149.38,145.3,146.68,{"symbol":5,"time":183,"open":184,"high":166,"low":185,"close":186},"2026-08-11",144.54,143.11,144.92,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-10",141.91,144.86,141.05,142.87,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-07",138.62,142.69,134.75,140.59,{"symbol":5,"time":200,"open":115,"high":201,"low":202,"close":203},"2026-08-06",143.02,140.14,141.38,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-05",143.9,145.5,140.17,140.58,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-04",155.6,156.99,143.03,143.23,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-03",148.77,156.96,146.19,155.94,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-31",151.85,153.13,146.52,148.19,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-30",148,151.97,147.09,148.62,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":87},"2026-07-29",148.73,149.28,142.16,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-28",153.92,153.99,146.21,148.64,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-27",165.5,166.15,155.54,157.08,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-24",168.7,169.76,162.31,163.38,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-23",166.26,169.06,165.01,168.98,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-22",160.11,167.81,159.63,166.74,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-21",160.99,164.46,160.01,162.33,{"symbol":5,"time":276,"open":277,"high":278,"low":212,"close":279},"2026-07-20",157.52,158.57,157.99,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-17",150.36,157.25,148.14,155.44,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-16",157.87,158.1,148.52,152.56,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-15",162.5,166.94,157.94,160.23,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-14",161,168.21,157.03,158.43,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-13",157.65,159.43,156.2,158.12,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-10",157.55,160.02,157.05,158.86,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-09",159.01,161.18,157.45,157.98,{"symbol":5,"time":323,"open":242,"high":324,"low":325,"close":326},"2026-07-08",156.49,151.32,154.82,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-07",156.13,159.41,154.01,155.73,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-06",152.47,157.24,152.01,157.22,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-07-02",153.95,156.24,148.5,151.05,{"symbol":5,"time":346,"open":347,"high":348,"low":344,"close":349},"2026-07-01",156,157.32,153.16,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-06-30",162.58,165.45,156.51,158.63,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-29",163.7,165.6,161.02,162.38,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-26",165.86,167.93,163.19,163.49,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-25",166.91,171.35,166.01,167.77,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-24",163.03,165.64,159.88,162.87,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-23",160.08,165.83,159.15,162.39,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-22",163.51,170.5,162.9,167.26,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-18",162.09,170.34,160.03,163.75,{"symbol":5,"time":399,"open":278,"high":400,"low":401,"close":402},"2026-06-17",162.44,157.21,158.83,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-16",153.25,161.48,152.83,158.61,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-15",152.81,155.45,150.25,153.52,{"symbol":5,"time":416,"open":230,"high":417,"low":418,"close":419},"2026-06-12",150.5,147,148.02,{"symbol":5,"time":421,"open":422,"high":166,"low":423,"close":424},"2026-06-11",140.99,139.57,146.38,{"symbol":5,"time":426,"open":427,"high":50,"low":428,"close":429},"2026-06-10",143.35,137.91,138.54,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-06-09",148.42,150.3,141.54,146.22,{"symbol":5,"time":437,"open":438,"high":82,"low":424,"close":166},"2026-06-08",148.31,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-05",152,154.29,147.5,148.76,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-04",151.54,154.04,150.19,153.7,{"symbol":5,"time":452,"open":354,"high":453,"low":454,"close":455},"2026-06-03",157.91,152.95,153.8,{"symbol":5,"time":457,"open":221,"high":458,"low":459,"close":460},"2026-06-02",160.78,152.88,157.97,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-06-01",157,158.55,151.33,154.76,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":297},"2026-05-29",160,162.29,156.88,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-05-28",158.84,163.53,157.6,160.28,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-27",164.96,165.02,158.41,160.15,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-26",158.91,167.4,158.22,164.56,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-22",151.03,157.57,150.75,156.27,{"symbol":5,"time":497,"open":498,"high":237,"low":499,"close":57},"2026-05-21",145.47,144.88,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":50},"2026-05-20",138,144.9,137.81,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-05-19",135.8,136.7,132.66,134.71,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-18",139,139.54,133.86,136.75,{"symbol":5,"time":518,"open":519,"high":520,"low":504,"close":521},"2026-05-15",139.77,141.09,139.68,{"symbol":5,"time":523,"open":203,"high":524,"low":525,"close":526},"2026-05-14",143.3,139.92,141.9,{"symbol":5,"time":528,"open":529,"high":529,"low":530,"close":531},"2026-05-13",146.28,139.51,142.61,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-12",149.49,150.32,145.66,146.87,{"symbol":5,"time":539,"open":230,"high":540,"low":529,"close":541},"2026-05-11",152.75,152.05,{"symbol":5,"time":543,"open":544,"high":544,"low":545,"close":546},"2026-05-08",155,146.98,147.72,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":341},"2026-05-07",163.04,168.39,153.77,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":557},"2026-05-06",161.5,162.99,156.6,158.29,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2026-05-05",163,163.8,159.8,160.38,{"symbol":5,"time":565,"open":566,"high":361,"low":567,"close":568},"2026-05-04",157.69,157.44,160.85,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-05-01",158.31,160.14,154.93,155.28,{"symbol":5,"time":576,"open":577,"high":267,"low":332,"close":578},"2026-04-30",156.29,157.84,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-04-29",160.86,161.14,153.08,153.79,{"symbol":5,"time":586,"open":294,"high":587,"low":588,"close":589},"2026-04-28",163.33,158.72,161.12,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-27",165,168.42,158.74,166.58,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-24",156.33,165.48,155.15,164.35,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-23",155.96,158.87,154.5,156.85,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-22",157.8,159.08,154.92,155.79,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-21",160.76,161.1,154.13,154.91,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-20",163.05,164.05,158.32,159.6,{"symbol":5,"time":627,"open":259,"high":628,"low":629,"close":630},"2026-04-17",168.49,162.26,163.46,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-16",164.57,166.92,162.61,165.53,{"symbol":5,"time":638,"open":247,"high":639,"low":640,"close":641},"2026-04-15",166.52,162.15,162.94,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-14",162.41,165.28,160.35,163.97,{"symbol":5,"time":649,"open":650,"high":651,"low":650,"close":652},"2026-04-13",152.65,160.72,158.2,{"symbol":5,"time":654,"open":655,"high":355,"low":656,"close":657},"2026-04-10",153.5,153.11,154.73,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":540},"2026-04-09",155.89,162.53,152.68,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":660},"2026-04-08",160.75,161.31,155.29,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-07",151.07,154.16,150.28,153.68,{"symbol":5,"time":675,"open":676,"high":656,"low":677,"close":678},"2026-04-06",151.04,149.88,151.59,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-04-02",151.21,154.56,150.12,151.18,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-04-01",151.47,156.34,151.4,153.96,{"symbol":5,"time":692,"open":206,"high":687,"low":693,"close":694},"2026-03-31",142.34,150.33,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-03-30",157.1,158.93,146.6,147.54,{"symbol":5,"time":702,"open":703,"high":704,"low":703,"close":705},"2026-03-27",151.75,160.2,155.48,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-03-26",149.5,152.67,146.49,152.3,{"symbol":5,"time":713,"open":544,"high":714,"low":715,"close":716},"2026-03-25",157.95,150.38,151.51,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-24",150.55,154.1,149.55,152.72,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-23",151.45,155.9,149.34,151.29,{"symbol":5,"time":730,"open":731,"high":731,"low":732,"close":733},"2026-03-20",166.47,144.83,146.02,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-03-19",167.17,169.6,164.23,167.37,{"symbol":5,"time":741,"open":742,"high":743,"low":247,"close":744},"2026-03-18",165.75,173,170.12,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2026-03-17",162.81,165.46,162.12,164.33,{"symbol":5,"time":752,"open":300,"high":753,"low":265,"close":754},"2026-03-16",163.5,161.99,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-03-13",161.76,165.24,157.73,158.95,{"symbol":5,"time":762,"open":250,"high":763,"low":764,"close":765},"2026-03-12",163.2,156.7,159.58,{"symbol":5,"time":767,"open":768,"high":769,"low":600,"close":770},"2026-03-11",163.6,163.99,159.16,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-10",165.36,168.79,164.3,164.4,{"symbol":5,"time":778,"open":726,"high":779,"low":544,"close":780},"2026-03-09",164.63,163.62,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-06",164.45,168.38,158.3,158.65,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":487},"2026-03-05",161.88,167.97,161.68,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-03-04",161.59,164.21,160.4,163.36,{"symbol":5,"time":799,"open":800,"high":475,"low":801,"close":802},"2026-03-03",161.69,152.98,161.7,{"symbol":5,"time":804,"open":805,"high":806,"low":383,"close":807},"2026-03-02",170.2,176.52,165.99,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-02-27",175,178.31,170.89,173.89,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-02-26",171.36,177.23,164.11,176.82,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-02-25",172.38,175.94,170.08,175.36,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-02-24",167.28,171.68,162.88,171.62,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-02-23",170.64,171.84,165.21,167.8,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-02-20",172.3,173.5,169,171.4,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-19",169.91,172.57,168.25,172.5,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-18",174.01,175.5,169.61,170.57,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-02-17",170.88,176.65,169.95,173.68,{"symbol":5,"time":863,"open":864,"high":865,"low":554,"close":866},"2026-02-13",162.4,171.66,171.49,{"symbol":5,"time":868,"open":869,"high":870,"low":796,"close":871},"2026-02-12",160.73,166.21,163.1,{"symbol":5,"time":873,"open":592,"high":874,"low":464,"close":483},"2026-02-11",165.31,{"symbol":5,"time":876,"open":796,"high":877,"low":878,"close":625},"2026-02-10",161.42,154.81,{"symbol":5,"time":880,"open":62,"high":881,"low":882,"close":883},"2026-02-09",155.78,147.78,152.97,{"symbol":5,"time":885,"open":62,"high":886,"low":887,"close":888},"2026-02-06",152.26,147.42,149.65,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-05",141,143.91,138.53,143.07,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-04",153.19,153.66,139.27,142.52,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-03",156.12,156.5,150.39,153,{"symbol":5,"time":908,"open":306,"high":909,"low":910,"close":911},"2026-02-02",159.98,154.03,154.26,{"symbol":5,"time":913,"open":554,"high":914,"low":915,"close":916},"2026-01-30",164.5,156.86,158.35,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":352},"2026-01-29",165.96,167.88,158.76,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":377},"2026-01-28",166,166.56,161.16,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-01-27",159.51,164.62,158.15,164.26,{"symbol":5,"time":934,"open":935,"high":874,"low":936,"close":937},"2026-01-26",160.59,157.9,158.81,{"symbol":5,"time":939,"open":469,"high":379,"low":940,"close":941},"2026-01-23",158,160.12,{"symbol":5,"time":943,"open":944,"high":753,"low":384,"close":945},"2026-01-22",161.93,160.36,{"symbol":5,"time":947,"open":318,"high":948,"low":551,"close":313},"2026-01-21",161.98,{"symbol":5,"time":950,"open":951,"high":924,"low":952,"close":953},"2026-01-20",161.27,156.25,156.81,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2026-01-16",167.55,171.12,163.01,166.6,{"symbol":5,"time":961,"open":743,"high":962,"low":829,"close":963},"2026-01-15",182.56,180.18,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-14",169.39,171.18,166.05,168.97,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-13",174,175.45,170.82,171.42,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-12",164.67,176.74,164.08,172.58,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-09",174.33,174.74,165.88,166.37,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2026-01-08",155.25,155.8,149.19,150.6,{"symbol":5,"time":995,"open":996,"high":996,"low":997,"close":998},"2026-01-07",168.65,153.54,154.6,{"symbol":5,"time":1000,"open":842,"high":1001,"low":1002,"close":1003},"2026-01-06",172.61,163.78,169.53,{"symbol":5,"time":1005,"open":1006,"high":865,"low":1007,"close":1008},"2026-01-05",169.37,160.19,162.93,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1011,"close":1013},"2026-01-02",163.89,169.28,165.23,{"symbol":5,"time":1015,"open":1016,"high":914,"low":1017,"close":1018},"2025-12-31",162.89,161.22,161.33,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2025-12-30",162,163.06,161.06,162.62,{"symbol":5,"time":1026,"open":300,"high":1027,"low":1028,"close":1029},"2025-12-29",164.2,159.92,161.84,{"symbol":5,"time":1031,"open":1032,"high":560,"low":646,"close":1032},"2025-12-26",161.67,{"symbol":5,"time":1034,"open":271,"high":1035,"low":1036,"close":1037},"2025-12-24",162.59,159.77,161.96,{"symbol":5,"time":1039,"open":1040,"high":358,"low":1041,"close":1032},"2025-12-23",161.57,160.13,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":568,"close":1040},"2025-12-22",164,164.31,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":376},"2025-12-19",166.7,171.41,162.7,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2025-12-18",165.66,171.92,162.67,166.17,{"symbol":5,"time":1058,"open":852,"high":1059,"low":1060,"close":1061},"2025-12-17",175.14,158.7,159.97,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-12-16",166.65,173.93,166.55,173.45,{"symbol":5,"time":1069,"open":1070,"high":743,"low":1071,"close":848},"2025-12-15",172.96,166.98,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-12-12",175.2,180,167.5,170.1,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-12-11",162.05,174.89,161.01,174.6,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":786,"close":1088},"2025-12-10",165.34,166.02,165.17,{"symbol":5,"time":1090,"open":1091,"high":846,"low":1092,"close":1093},"2025-12-09",165.37,164.73,164.81,{"symbol":5,"time":1095,"open":1096,"high":1096,"low":1097,"close":1098},"2025-12-08",167.82,164.06,166.12,{"symbol":5,"time":1100,"open":806,"high":1101,"low":731,"close":736},"2025-12-05",176.63,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-12-04",171.9,178.05,170.47,176.07,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-03",172.66,173.85,168.95,171.65,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-12-02",175.4,175.95,171.37,172.55,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1125},"2025-12-01",176.01,176.48,172.69,173.64,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1131},"2025-11-28",179,180.77,178.01,178.86,{"symbol":5,"time":1133,"open":972,"high":1134,"low":1135,"close":1136},"2025-11-26",177.75,173.09,176.8,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-11-25",174.08,174.73,165.91,170.84,{"symbol":5,"time":1144,"open":1145,"high":1074,"low":1146,"close":1059},"2025-11-24",169.57,165.9,{"symbol":5,"time":1148,"open":1149,"high":861,"low":400,"close":1150},"2025-11-21",172,168.59,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-11-20",184.82,189.29,173.13,173.79,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-11-19",175.16,181.5,174.22,179.14,{"symbol":5,"time":1164,"open":1110,"high":1165,"low":1166,"close":1167},"2025-11-18",177.42,170.66,174.42,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":810},"2025-11-17",175.43,179.52,173.12,{"symbol":5,"time":1174,"open":1175,"high":1075,"low":1176,"close":1177},"2025-11-14",167.18,165.58,174.69,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-11-13",176.91,177.96,170.52,171.56,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-11-12",180.33,181.3,177.29,178.27,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-11-11",185.92,187.94,178.81,179.16,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-11-10",194.8,196.8,184.16,188.28,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-11-07",178.5,191.07,176.6,191,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-11-06",182.89,189.12,179.53,184.62,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-11-05",186.26,192.48,184.93,189.39,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-11-04",188.1,191.49,184.5,185.74,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-03",190.81,195.19,187.85,193.04,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-10-31",192,192.89,183.52,188.3,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-10-30",194.68,198.82,188.54,189.71,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-10-29",192.3,200.73,189.47,199.37,{"symbol":5,"time":1251,"open":1252,"high":1252,"low":1253,"close":1254},"2025-10-28",197.32,184.47,190.59,{"symbol":5,"time":1256,"open":1257,"high":1257,"low":1258,"close":1259},"2025-10-27",203.66,196.5,199.3,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-10-24",196.6,202,194.6,201.47,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1268,"close":1270},"2025-10-23",185.71,192.2,191.37,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-10-22",187.55,189.5,179.65,185.83,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-10-21",192.88,193.42,185.57,186.52,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":1288},"2025-10-20",204.13,205.5,192.81,194.24,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-10-17",207.67,210.05,200.05,201.35,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-10-16",214.79,217.1,208.68,210.4,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-10-15",209.32,216.04,206.4,210.85,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-14",205.79,208.85,201.4,205.51,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-10-13",201.12,209.95,200.4,209.55,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-10-10",209.76,212.37,196.84,196.86,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1329,"close":1330},"2025-10-09",207,211.07,205.34,210,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1335,"close":1336},"2025-10-08",201.58,206.61,200.13,206.55,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-10-07",201.57,203.84,195.88,199.62,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-10-06",206.16,207.93,197.43,200.41,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-10-03",204.35,210.2,201.5,201.99,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-10-02",204.04,205,198.71,202.65,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-10-01",195,204.93,192.17,201.51,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},"2025-09-30",199.19,200.5,190.7,195.92,{"symbol":5,"time":1374,"open":1263,"high":1375,"low":1376,"close":1377},"2025-09-29",207.13,197.7,197.94,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1383},"2025-09-26",201.2,207.5,200.98,207.22,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1389},"2025-09-25",198,204.26,196.01,201.62,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":1395},"2025-09-24",203.26,206.19,201.87,202.06,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1401},"2025-09-23",210.11,212.77,203.46,204.24,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-09-22",211,219.82,207.8,217.92,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1412,"close":1413},"2025-09-19",211.43,213.84,205.18,211.28,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-09-18",213.31,214.46,208.05,210.16,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-09-17",211.3,213.8,204.67,208.31,{"symbol":5,"time":1427,"open":1423,"high":1423,"low":1428,"close":1429},"2025-09-16",207.31,209.43,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":1432,"close":1434},"2025-09-15",209.7,217.9,213.52,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1432},"2025-09-12",202.93,210.22,202.01,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1444,"close":1445},"2025-09-11",208.78,211.9,203.1,204.05,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-09-10",200.52,212.88,200,209.21,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-09-09",190,195.5,189.21,193.78,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1463},"2025-09-08",189.59,190.55,184.61,188.01,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2025-09-05",190.25,191.43,178.43,188,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1474,"close":1475},"2025-09-04",189,192.11,188.8,189.73,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1480,"close":1481},"2025-09-03",186,188.55,184.34,188.12,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1487},"2025-09-02",184.55,186.88,182.09,185.81,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-08-29",195.55,195.73,186.68,189.11,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1499},"2025-08-28",195.2,201.38,194.62,196.7,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1264},"2025-08-27",194.32,197.25,192.28,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-08-26",190.45,195.65,189.35,195.12,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-08-25",191.54,194.67,189.3,190.08,{"symbol":5,"time":1518,"open":1519,"high":1455,"low":1520,"close":1521},"2025-08-22",191.14,187.14,190.46,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1454,"close":1526},"2025-08-21",193,196.68,190.28,{"symbol":5,"time":1528,"open":1207,"high":1529,"low":1530,"close":1531},"2025-08-20",193.37,183.85,192.91,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-08-19",197.46,198.55,191.21,193.52,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":1543},"2025-08-18",197,199.4,195.3,198.96,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1549},"2025-08-15",203,204.46,194.81,197.33,{"symbol":5,"time":1551,"open":1285,"high":1552,"low":1553,"close":1554},"2025-08-14",207.9,202.29,202.35,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2025-08-13",210.19,213.19,200.29,205.28,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-08-12",202.51,209.96,200.49,209.56,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-08-11",203.6,206.21,198.69,200.08,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1578},"2025-08-08",206.11,208.88,201.69,202.12,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1454,"close":1583},"2025-08-07",190.21,211.75,205.59,{"symbol":5,"time":1585,"open":1586,"high":1586,"low":1587,"close":1588},"2025-08-06",208.64,199.21,200.85,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1336,"close":1593},"2025-08-05",214.95,216.85,209.6,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-08-04",210.55,215.13,208.29,214.06,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1418},"2025-08-01",200.15,211.86,197.2,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-07-31",209.74,213.05,205.73,208.54,{"symbol":5,"time":1612,"open":1541,"high":1613,"low":1614,"close":1615},"2025-07-30",207.63,198.9,207.05,{"symbol":5,"time":1617,"open":1604,"high":1618,"low":1619,"close":1386},"2025-07-29",199.41,194.01,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1624,"close":1341},"2025-07-28",193.11,196.27,190.51,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1269},"2025-07-25",195.02,196.3,190.72,{"symbol":5,"time":1631,"open":1632,"high":1569,"low":1633,"close":1634},"2025-07-24",202.1,195.89,196.24,{"symbol":5,"time":1636,"open":1241,"high":1637,"low":1638,"close":1639},"2025-07-23",207.12,197.84,200.12,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2025-07-22",187.67,189.58,181.73,189.09,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1651},"2025-07-21",193.64,193.69,186.91,188.23,{"symbol":5,"time":1653,"open":1654,"high":1510,"low":1655,"close":1656},"2025-07-18",182.82,182.8,193.01,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-07-17",186.42,187.82,181.2,182,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-07-16",191.1,192.44,180.25,184.13,{"symbol":5,"time":1670,"open":1671,"high":1671,"low":1672,"close":1270},"2025-07-15",195.18,189.2,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1548},"2025-07-14",196.55,197.67,191.55,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-07-11",194.31,197.72,191.8,196.58,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1688,"close":1689},"2025-07-10",196.71,197.79,190.18,195.78,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":1695},"2025-07-09",192.72,200.25,189.85,197.01,{"symbol":5,"time":1697,"open":1498,"high":1498,"low":1153,"close":1688},"2025-07-08",{"symbol":5,"time":1699,"open":1207,"high":1700,"low":1701,"close":1702},"2025-07-07",194.28,190.35,193.7,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1469,"close":1269},"2025-07-03",188.14,194.3,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-07-02",184.7,188.44,182.71,187.02,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-07-01",192.82,193.47,180.51,185.1,{"symbol":5,"time":1720,"open":1721,"high":1721,"low":1722,"close":1723},"2025-06-30",197.5,192.18,193.81,{"symbol":5,"time":1725,"open":1234,"high":1726,"low":1493,"close":1727},"2025-06-27",198.2,195.04,{"symbol":5,"time":1729,"open":1230,"high":1730,"low":1731,"close":1732},"2025-06-26",191.27,185,190.4,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-06-25",188.02,190.6,185.95,186.32,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2025-06-24",188.13,189.37,184.89,186.17,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-06-23",184.24,187.57,179.94,186.55,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1718},"2025-06-20",180.9,185.5,178.76,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-06-18",177,182.06,175.22,181.13,{"symbol":5,"time":1763,"open":1764,"high":1661,"low":1765,"close":1134},"2025-06-17",179.01,175.3,{"symbol":5,"time":1767,"open":1768,"high":1162,"low":1768,"close":1769},"2025-06-16",175.57,177.2,{"symbol":5,"time":1771,"open":1772,"high":1117,"low":1166,"close":1773},"2025-06-13",171.51,173.75,{"symbol":5,"time":1775,"open":1776,"high":813,"low":978,"close":1777},"2025-06-12",165.27,173.87,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":1782,"close":1783},"2025-06-11",168.03,169.5,165.54,166.79,{"symbol":5,"time":1785,"open":1077,"high":1786,"low":1787,"close":1788},"2025-06-10",170.63,160.18,164.65,{"symbol":5,"time":1790,"open":1791,"high":972,"low":1792,"close":1006},"2025-06-09",173.67,168.41,{"symbol":5,"time":1794,"open":841,"high":1795,"low":1796,"close":1797},"2025-06-06",173.95,170.24,173.62,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1145,"close":1802},"2025-06-05",173.42,173.91,170.87,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1807,"close":1124},"2025-06-04",176,177.39,171.89,{"symbol":5,"time":1809,"open":810,"high":1810,"low":1811,"close":1805},"2025-06-03",178.35,171.86,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":935,"close":1816},"2025-06-02",160.6,169.29,167.47,{"symbol":5,"time":1818,"open":1819,"high":1814,"low":1820,"close":1821},"2025-05-30",158.97,157.07,160.57,{"symbol":5,"time":1823,"open":1824,"high":924,"low":1825,"close":1826},"2025-05-29",165.94,158.78,159.73,{"symbol":5,"time":1828,"open":776,"high":1829,"low":877,"close":1830},"2025-05-28",165.74,162.36,{"symbol":5,"time":1832,"open":469,"high":1833,"low":1834,"close":1835},"2025-05-27",163.87,157.18,163.86,{"symbol":5,"time":1837,"open":1838,"high":307,"low":1839,"close":1840},"2025-05-23",156.56,154.65,158.16,{"symbol":5,"time":1842,"open":711,"high":1843,"low":1844,"close":1845},"2025-05-22",155.11,149.59,154.72,{"symbol":5,"time":1847,"open":1848,"high":354,"low":1849,"close":1850},"2025-05-21",154.94,150.92,152.07,{"symbol":5,"time":1852,"open":463,"high":1853,"low":1854,"close":302},"2025-05-20",158.24,155.67,{"symbol":5,"time":1856,"open":715,"high":306,"low":715,"close":348},"2025-05-19",{"symbol":5,"time":1858,"open":342,"high":1859,"low":1860,"close":1861},"2025-05-16",157.48,154.51,156.62,{"symbol":5,"time":1863,"open":73,"high":1864,"low":1865,"close":1866},"2025-05-15",154.09,150.84,152.06,{"symbol":5,"time":1868,"open":904,"high":463,"low":1869,"close":1845},"2025-05-14",152.55,{"symbol":5,"time":1871,"open":1872,"high":213,"low":1873,"close":544},"2025-05-13",144.16,144.07,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-05-12",145.4,147.47,143.01,146.09,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-05-09",140.95,141.26,133.73,135.75,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-05-08",141.14,143.28,137.44,140.91,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-05-07",137.63,140.98,133.95,139.5,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1890,"close":174},"2025-05-06",138.48,146.88,{"symbol":5,"time":1903,"open":1904,"high":520,"low":1905,"close":1906},"2025-05-05",136.59,135.68,140,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":1911,"close":98},"2025-05-02",138.92,141.11,137.73,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2025-05-01",137.67,140.53,135.81,137.3,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2025-04-30",125.09,130.01,122.3,129.63,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1929},"2025-04-29",128.58,130.41,126.42,129.33,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-04-28",126.25,129.95,125.8,129.62,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-04-25",124.38,128.24,123.52,126.64,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-04-24",120.77,126.29,120.51,124.23,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-04-23",122,125.58,118.33,120,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-04-22",109.5,113.7,108.59,112.63,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1964,"close":1965},"2025-04-21",112.52,114,103.34,106.52,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1963,"close":1970},"2025-04-17",117.83,120.18,115.42,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-04-16",112.51,117.62,111.95,115.87,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-04-15",113.26,116.35,112.38,115.75,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-04-14",117.31,118.2,110.51,112.69,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2025-04-11",109.26,112.34,105.75,111.71,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":1991},"2025-04-10",113.63,115.51,107.03,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-04-09",102.34,120.96,99.24,118.02,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2025-04-08",109.46,112.39,99.9,102.19,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":2017},"2025-04-07",92.66,109.18,90.51,102.69,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2025-04-04",103.57,103.91,92.12,98.07,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":2029},"2025-04-03",114.22,118.84,107.31,108.21,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":2034,"close":2035},"2025-04-02",118.85,127.61,118,127.19,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":2040,"close":2041},"2025-04-01",118.28,122.29,116,122.24,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2025-03-31",113.9,118.34,112,117.44,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-03-28",118.5,122.34,117.46,119.05,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":2059},"2025-03-27",120.25,124.5,118.39,119.31,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":1950,"close":2064},"2025-03-26",129.8,130.5,124.01,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":2070},"2025-03-25",134.01,134.44,128,131.81,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":2076},"2025-03-24",134.98,138.74,133.5,134.94,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-03-21",129.79,131.54,126.27,130.58,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":2087,"close":2088},"2025-03-20",127.53,133.25,126.24,131.9,{"symbol":5,"time":2090,"open":2091,"high":509,"low":2092,"close":2093},"2025-03-19",125,124,129.85,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2098,"close":2099},"2025-03-18",124.88,126.82,122.28,124.46,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":2104,"close":1945},"2025-03-17",123.6,129.84,123.4,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":2099},"2025-03-14",121.05,124.72,118.54,{"symbol":5,"time":2111,"open":2112,"high":2112,"low":2113,"close":2034},"2025-03-13",122.01,115.79,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-03-12",119.53,127.83,118.4,121.92,{"symbol":5,"time":2121,"open":1956,"high":2122,"low":2123,"close":2124},"2025-03-11",115.41,107.18,114.36,{"symbol":5,"time":2126,"open":2127,"high":2128,"low":2129,"close":2130},"2025-03-10",110,111.91,104.34,108.49,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":2135,"close":2136},"2025-03-07",117,118.69,109.55,114.32,{"symbol":5,"time":2138,"open":2139,"high":2140,"low":2141,"close":2142},"2025-03-06",120.22,122.35,112.15,114.41,{"symbol":5,"time":2144,"open":2145,"high":2146,"low":2147,"close":2148},"2025-03-05",123.75,128.27,121.4,126.87,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2153,"close":2154},"2025-03-04",122.98,131.98,116.4,126.94,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2159,"close":2160},"2025-03-03",133.66,134.28,121.72,123.95,{"symbol":5,"time":2162,"open":2069,"high":510,"low":2163,"close":2157},"2025-02-28",124.05,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":1921},"2025-02-27",149.11,152.94,129.77,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":227},"2025-02-26",143,150.2,142.56,{"symbol":5,"time":2175,"open":2176,"high":891,"low":2177,"close":2178},"2025-02-25",139.42,127.67,137.92,{"symbol":5,"time":2180,"open":2181,"high":678,"low":2182,"close":2183},"2025-02-24",151.2,139.01,142.76,{"symbol":5,"time":2185,"open":2186,"high":2186,"low":2187,"close":2188},"2025-02-21",163.65,147.8,150.44,{"symbol":5,"time":2190,"open":1076,"high":2191,"low":288,"close":2192},"2025-02-20",168.2,163.18,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-02-19",168.1,173.32,167.14,169.35,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":1012},"2025-02-18",168.87,172.77,166.88,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":554,"close":2208},"2025-02-14",165.61,170.45,167.66,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2025-02-13",168.14,169.34,161.25,165.65,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2025-02-12",163.43,170.98,161.07,166.61,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":750,"close":2225},"2025-02-11",166.51,170.4,167.61,{"symbol":5,"time":2227,"open":842,"high":2228,"low":636,"close":550},"2025-02-10",172.7,{"symbol":5,"time":2230,"open":858,"high":2231,"low":2232,"close":2233},"2025-02-07",174.97,165.13,166.9,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":828,"close":2238},"2025-02-06",171.61,174.95,169.88,{"symbol":5,"time":2240,"open":822,"high":2241,"low":2242,"close":2236},"2025-02-05",176.36,168.67,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2247,"close":2248},"2025-02-04",168.52,170.77,162.97,168.33,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2253,"close":2254},"2025-02-03",157.5,171.5,156.28,168.53,{"symbol":5,"time":2256,"open":810,"high":2257,"low":2197,"close":1780},"2025-01-31",176.42,{"symbol":5,"time":2259,"open":2260,"high":2261,"low":463,"close":2262},"2025-01-30",159.02,176.49,176.3,{"symbol":5,"time":2264,"open":2265,"high":469,"low":2266,"close":2267},"2025-01-29",147.25,146.63,155.21,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2273},"2025-01-28",142.18,149.9,134.92,149.64,{"symbol":5,"time":2275,"open":1864,"high":2276,"low":2277,"close":2278},"2025-01-27",156.93,132.59,137.08,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":1493,"close":2283},"2025-01-24",194.02,194.44,191.11,{"symbol":5,"time":2285,"open":1472,"high":2286,"low":2287,"close":2288},"2025-01-23",199.84,188.22,191.89,{"symbol":5,"time":2290,"open":2291,"high":1514,"low":2292,"close":2293},"2025-01-22",192.99,183.3,186.86,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":2298,"close":2299},"2025-01-21",179.3,188.77,174.85,185.35,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2304,"close":2305},"2025-01-17",169.03,173.28,166.5,170.86,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":972},"2025-01-16",170.93,178.4,170,{"symbol":5,"time":2312,"open":810,"high":2313,"low":2314,"close":2315},"2025-01-15",178.08,167.09,169.17,{"symbol":5,"time":2317,"open":2318,"high":810,"low":2319,"close":2320},"2025-01-14",166.68,165.69,170.51,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2325,"close":2326},"2025-01-13",161.71,164.74,156.31,162.13,{"symbol":5,"time":2328,"open":554,"high":2329,"low":2330,"close":2331},"2025-01-10",169.19,154.4,166.73,{"symbol":5,"time":2333,"open":2247,"high":560,"low":2334,"close":2335},"2025-01-08",152.61,160.81,{"symbol":5,"time":2337,"open":2338,"high":836,"low":991,"close":2339},"2025-01-07",164.61,163.37,{"symbol":5,"time":2341,"open":2342,"high":924,"low":2343,"close":2344},"2025-01-06",165.16,159.5,163.95,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":1830},"2025-01-03",154.36,162.66,151.66,{"symbol":5,"time":2351,"open":2352,"high":2353,"low":2354,"close":2355},"2025-01-02",139.63,149.89,138.26,149.66,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2361},"2024-12-31",139.91,140.44,137.02,137.87,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2366,"close":2367},"2024-12-30",136.05,141.18,134.86,140.09,{"symbol":5,"time":2369,"open":2171,"high":2171,"low":2370,"close":521},"2024-12-27",136.74,{"symbol":5,"time":2372,"open":2373,"high":499,"low":2374,"close":2375},"2024-12-26",142.9,141.45,144.11,{"symbol":5,"time":2377,"open":2378,"high":1872,"low":2379,"close":2380},"2024-12-24",142.03,141.02,143.36,{"symbol":5,"time":2382,"open":1906,"high":2383,"low":105,"close":2384},"2024-12-23",141.37,140.79,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2389,"close":2390},"2024-12-20",132.45,141.63,132,139.95,{"symbol":5,"time":2392,"open":2393,"high":2394,"low":2395,"close":133},"2024-12-19",134.61,139.73,133.32,{"symbol":5,"time":2397,"open":2398,"high":2398,"low":2399,"close":2400},"2024-12-18",141.25,131.64,132.89,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2405,"close":519},"2024-12-17",142.88,143.37,136.1,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":1889,"close":2410},"2024-12-16",144.71,147.22,145.33,{"symbol":5,"time":2412,"open":2413,"high":2414,"low":2415,"close":2416},"2024-12-13",146.35,149.35,143.59,144.89,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":2421,"close":2422},"2024-12-12",146.43,148.98,144.6,145.08,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2427,"close":2428},"2024-12-11",145.94,148.41,143.44,146,{"symbol":5,"time":2430,"open":2431,"high":2187,"low":123,"close":2432},"2024-12-10",145.88,141.52,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2437,"close":438},"2024-12-09",160.17,160.71,146.15,{"symbol":5,"time":2439,"open":617,"high":367,"low":2440,"close":909},"2024-12-06",157.29,{"symbol":5,"time":2442,"open":300,"high":2443,"low":765,"close":2444},"2024-12-05",164.86,160.88,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2449,"close":666},"2024-12-04",158.94,164.25,157.01,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2454,"close":671},"2024-12-03",155.64,158.88,153.9,{"symbol":5,"time":2456,"open":2457,"high":587,"low":997,"close":2458},"2024-12-02",161.6,154.11,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":2464},"2024-11-29",158.49,160.9,156.73,159.84,{"symbol":5,"time":2466,"open":791,"high":2467,"low":2468,"close":2469},"2024-11-27",163.15,153.4,154.52,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2474,"close":2348},"2024-11-26",154.38,164.14,153.61,{"symbol":5,"time":2476,"open":924,"high":2477,"low":722,"close":2478},"2024-11-25",166.38,154.14,{"symbol":5,"time":2480,"open":2242,"high":2242,"low":309,"close":2481},"2024-11-22",161.92,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":915,"close":2220},"2024-11-21",157.74,167.6,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":2491},"2024-11-20",155.77,157.72,151.26,154.63,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2496,"close":2497},"2024-11-19",144.14,154.95,143.13,154.86,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2500,"close":2266},"2024-11-18",142.72,152.64,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2507},"2024-11-15",137.6,142.6,137.03,142.15,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2024-11-14",142.23,143.41,138.17,138.46,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2518,"close":2519},"2024-11-13",145.43,147.6,141.31,142.12,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2524,"close":238},"2024-11-12",143.92,145.98,137.24,{"symbol":5,"time":2526,"open":529,"high":2527,"low":2528,"close":2529},"2024-11-11",149.8,141.95,145.8,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2532,"close":526},"2024-11-08",135.24,144.77,{"symbol":5,"time":2535,"open":2536,"high":2537,"low":2538,"close":2539},"2024-11-07",138.11,143.79,130.02,135.73,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":2544,"close":2545},"2024-11-06",125.17,127,121.07,126.09,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":2550,"close":2551},"2024-11-05",116.31,122.27,115.89,121.9,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2556,"close":2557},"2024-11-04",117.69,118.8,111.5,115.74,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2563},"2024-11-01",124.6,126.34,119.09,119.51,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-10-31",124.31,125.73,122.42,124.96,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-10-30",127.05,128.46,121.5,124.11,{"symbol":5,"time":2577,"open":1951,"high":2578,"low":2579,"close":2580},"2024-10-29",127.86,124.34,126.66,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":2585,"close":2586},"2024-10-28",125.21,128.62,123.97,127.78,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2591,"close":2592},"2024-10-25",127.35,128.35,123.1,124.03,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":1951},"2024-10-24",125.91,127.11,123.3,{"symbol":5,"time":2599,"open":2092,"high":2600,"low":2601,"close":2602},"2024-10-23",128.7,123.11,126.11,{"symbol":5,"time":2604,"open":2069,"high":2605,"low":2606,"close":2607},"2024-10-22",128.88,124.7,125.04,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2613},"2024-10-21",131.58,133.43,127.81,130.38,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-10-18",127.3,132.26,125.37,131.16,{"symbol":5,"time":2621,"open":2622,"high":2622,"low":2623,"close":2624},"2024-10-17",139.48,126.99,127.27,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2629,"close":2630},"2024-10-16",130.74,136.08,128.45,135.69,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":2635,"close":2636},"2024-10-15",132.01,132.78,126.52,128.29,{"symbol":5,"time":2638,"open":2639,"high":2640,"low":2641,"close":2617},"2024-10-14",127.77,133.74,127.29,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2646,"close":2647},"2024-10-11",117.5,125.31,114.5,125.29,{"symbol":5,"time":2649,"open":2092,"high":2650,"low":2651,"close":2575},"2024-10-10",127.04,122.97,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":1944,"close":2656},"2024-10-09",126.41,126.5,124.18,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2662},"2024-10-08",131,131.25,127.73,127.96,{"symbol":5,"time":2664,"open":2665,"high":79,"low":2666,"close":2667},"2024-10-07",139.86,128.36,131.27,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":2672,"close":2673},"2024-10-04",134.34,139.38,132.8,138.41,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2678,"close":2387},"2024-10-03",128.4,135.3,126.01,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2618},"2024-10-02",120.05,127.57,119.69,{"symbol":5,"time":2685,"open":2034,"high":2686,"low":2687,"close":2688},"2024-10-01",122.64,115.03,122.55,{"symbol":5,"time":2690,"open":2691,"high":2692,"low":2693,"close":2109},"2024-09-30",117.88,120.28,114.84,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2136,"close":2698},"2024-09-27",115.25,119.7,117.72,{"symbol":5,"time":2700,"open":1953,"high":2112,"low":2701,"close":2702},"2024-09-26",113.62,114.16,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":1957,"close":2707},"2024-09-25",114.18,120.61,119.08,{"symbol":5,"time":2709,"open":2710,"high":2711,"low":2712,"close":2713},"2024-09-24",111.89,115.57,111.18,112.4,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2024-09-23",110.35,114.55,107.04,111.63,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2724,"close":2725},"2024-09-20",99.73,108.26,97.86,107.88,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":2731},"2024-09-19",94.33,95.25,90.26,92.74,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2736,"close":2737},"2024-09-18",91.83,93.94,90.74,91.19,{"symbol":5,"time":2739,"open":2740,"high":2741,"low":2742,"close":2743},"2024-09-17",90.32,92.41,88.89,91.15,{"symbol":5,"time":2745,"open":2746,"high":2747,"low":2748,"close":2749},"2024-09-16",85,90.07,84.92,89.4,{"symbol":5,"time":2751,"open":2752,"high":2753,"low":2754,"close":2755},"2024-09-13",82.52,85.96,81.12,85.55,{"symbol":5,"time":2757,"open":2758,"high":2759,"low":2760,"close":2761},"2024-09-12",80.1,81.86,79.03,80.47,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":2767},"2024-09-11",76.96,80.29,75.21,80.06,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2772,"close":2773},"2024-09-10",75.41,76.82,74.5,76.08,{"symbol":5,"time":2775,"open":2776,"high":2777,"low":2778,"close":2779},"2024-09-09",75,75.49,72.9,74.95,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":2785},"2024-09-06",75.72,76.43,73.14,73.7,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2024-09-05",76.61,77.22,75.5,75.83,{"symbol":5,"time":2793,"open":2790,"high":2794,"low":2795,"close":2796},"2024-09-04",78.45,75.03,76.68,{"symbol":5,"time":2798,"open":2746,"high":2799,"low":2800,"close":2801},"2024-09-03",85.04,75.68,75.74,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2806,"close":2807},"2024-08-30",85.07,86.15,84.22,85.43,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":2810,"close":2812},"2024-08-29",83.2,86.23,84.67,{"symbol":5,"time":2814,"open":2815,"high":2816,"low":2817,"close":2818},"2024-08-28",84.57,84.91,82.23,82.5,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2823,"close":2824},"2024-08-27",84.13,85.94,83.41,84.59,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2829,"close":2830},"2024-08-26",86.31,87.89,84.17,84.88,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2835,"close":2836},"2024-08-23",83.94,86.2,83.39,85.77,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2841,"close":2842},"2024-08-22",82.41,84.76,82.05,83.3,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2760,"close":2847},"2024-08-21",79.65,82.99,82.28,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2852,"close":2853},"2024-08-20",80.45,80.64,79,79.64,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2858,"close":2859},"2024-08-19",79.5,80.76,78.41,80.74,{"symbol":5,"time":2861,"open":2862,"high":2862,"low":2863,"close":2864},"2024-08-16",81.13,78.57,79.35,{"symbol":5,"time":2866,"open":2867,"high":2868,"low":2869,"close":2870},"2024-08-15",79.55,81.57,78.37,81.45,{"symbol":5,"time":2872,"open":2873,"high":2874,"low":2875,"close":2876},"2024-08-14",80.27,80.9,77.47,79.25,{"symbol":5,"time":2878,"open":2760,"high":2879,"low":2880,"close":2850},"2024-08-13",81.93,77.93,{"symbol":5,"time":2882,"open":2883,"high":2852,"low":2884,"close":2885},"2024-08-12",78.99,75.09,77.96,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":2890,"close":2891},"2024-08-09",78,78.93,75.92,78.64,{"symbol":5,"time":2893,"open":2790,"high":2894,"low":2895,"close":2896},"2024-08-08",80.46,73.58,79.08,{"symbol":5,"time":2898,"open":2796,"high":2899,"low":2900,"close":2901},"2024-08-07",77.05,72.53,73.95,{"symbol":5,"time":2903,"open":2904,"high":2905,"low":2904,"close":2906},"2024-08-06",70,75.77,74.39,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":2912},"2024-08-05",66.82,71.46,66.5,70.2,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-08-02",74.29,74.57,69.82,72.43,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2024-08-01",79.48,81.67,75.23,76.04,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2929,"close":2930},"2024-07-31",82.44,82.88,77.18,79.22,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":2935,"close":2936},"2024-07-30",71.93,72.89,68.74,69,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2941,"close":2942},"2024-07-29",71.95,73.18,70.84,71.24,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2947,"close":2948},"2024-07-26",72.08,72.3,70.12,71.12,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":2953,"close":2954},"2024-07-25",73.55,73.96,69.02,70.38,{"symbol":5,"time":2956,"open":2852,"high":2957,"low":2958,"close":2959},"2024-07-24",79.53,72.13,72.58,{"symbol":5,"time":2961,"open":2962,"high":2963,"low":2964,"close":2965},"2024-07-23",79.14,81.27,78.68,80.07,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2970,"close":2971},"2024-07-22",77.28,79.41,77.07,79.17,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-07-19",76.67,77.97,75.33,76.47,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2982,"close":2983},"2024-07-18",77.48,78.15,73.75,76.55,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2988,"close":2989},"2024-07-17",82.76,83.06,76.07,76.2,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":2995},"2024-07-16",86.28,87.35,84.56,85.87,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":3000,"close":3001},"2024-07-15",90.37,90.46,85.31,86.19,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3006,"close":3007},"2024-07-12",91.18,92.29,88.6,91.33,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":2740,"close":3012},"2024-07-11",92.61,93.06,91.61,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-07-10",91.55,92.96,86.8,92.31,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":2736,"close":3023},"2024-07-09",91.95,96,91.4,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":3029},"2024-07-08",89.95,92.89,89.42,92.88,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":3006,"close":3034},"2024-07-05",92.1,93.47,89.36,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3039,"close":3040},"2024-07-03",87.9,92.48,87.7,91.72,{"symbol":5,"time":3042,"open":3043,"high":3044,"low":3045,"close":3039},"2024-07-02",86.97,90.44,86.81,{"symbol":5,"time":3047,"open":3048,"high":2734,"low":3049,"close":3050},"2024-07-01",88.74,86.3,87.34,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3056},"2024-06-28",87,88.27,83.34,85.98,{"symbol":5,"time":3058,"open":2746,"high":3059,"low":3060,"close":3061},"2024-06-27",87.54,83.66,87.22,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":3066,"close":3067},"2024-06-26",88.75,90.84,85.3,85.91,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":3072,"close":3073},"2024-06-25",87.88,91.36,87.1,89.41,{"symbol":5,"time":3075,"open":2811,"high":3076,"low":3077,"close":3078},"2024-06-24",89.65,85.8,88.23,{"symbol":5,"time":3080,"open":3081,"high":3082,"low":3083,"close":3084},"2024-06-21",87.72,88.67,84.62,86.86,{"symbol":5,"time":3086,"open":3087,"high":3026,"low":3088,"close":3089},"2024-06-20",88.28,86.7,88.19,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":3094,"close":3095},"2024-06-18",83.91,87.67,83.4,87.58,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":3100,"close":3101},"2024-06-17",87.59,87.91,82.33,84.04,{"symbol":5,"time":3103,"open":3037,"high":3104,"low":3105,"close":3098},"2024-06-14",88.13,85.58,{"symbol":5,"time":3107,"open":3108,"high":3109,"low":3110,"close":3111},"2024-06-13",90.58,90.68,84.52,88.4,{"symbol":5,"time":3113,"open":3029,"high":3114,"low":3115,"close":3116},"2024-06-12",94.5,89,90.56,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":3121,"close":3122},"2024-06-11",87.81,92.34,87.56,91.22,{"symbol":5,"time":3124,"open":3125,"high":3126,"low":3127,"close":3128},"2024-06-10",84.55,90.9,84.54,88.22,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3133,"close":2804},"2024-06-07",85.45,90,83.89,{"symbol":5,"time":3135,"open":3136,"high":3137,"low":3138,"close":3139},"2024-06-06",91.21,93.88,83.01,86.26,{"symbol":5,"time":3141,"open":2747,"high":3142,"low":3143,"close":3144},"2024-06-05",92.94,89.6,92,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2024-06-04",92.75,93.25,86.63,89.55,{"symbol":5,"time":3152,"open":3153,"high":3153,"low":3154,"close":3148},"2024-06-03",99.87,91.5,{"symbol":5,"time":3156,"open":3157,"high":3158,"low":3159,"close":3160},"2024-05-31",105.94,106.39,95.41,99.08,{"symbol":5,"time":3162,"open":3163,"high":3164,"low":3165,"close":3166},"2024-05-30",104,105.48,102.55,105.37,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-05-29",104.9,106.7,102.41,103.62,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3177,"close":3178},"2024-05-28",105.27,107.24,101.37,106.2,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3183,"close":3184},"2024-05-24",96.06,104.12,94.16,102.1,{"symbol":5,"time":3186,"open":3022,"high":3187,"low":3188,"close":3189},"2024-05-23",98.11,92.67,96.13,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3195},"2024-05-22",94.07,94.68,92.44,94.27,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3154,"close":3200},"2024-05-21",91.77,94.44,94.24,{"symbol":5,"time":3202,"open":3203,"high":3204,"low":3205,"close":3206},"2024-05-20",94.95,96.69,90.85,91.51,{"symbol":5,"time":3208,"open":3209,"high":3210,"low":3211,"close":3212},"2024-05-17",94.04,96.58,93.3,94.08,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3217,"close":3218},"2024-05-16",97,97.9,93.03,93.14,{"symbol":5,"time":3220,"open":3221,"high":3222,"low":3223,"close":3224},"2024-05-15",93.5,97.61,92.77,96.91,{"symbol":5,"time":3226,"open":3227,"high":3228,"low":3229,"close":3230},"2024-05-14",89.02,91.57,87.92,91.47,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3235,"close":3236},"2024-05-13",94.53,95.75,90.05,90.17,{"symbol":5,"time":3238,"open":3239,"high":3240,"low":3241,"close":3242},"2024-05-10",94.74,96.07,92.01,93.42,{"symbol":5,"time":3244,"open":3245,"high":3246,"low":3245,"close":3247},"2024-05-09",89.56,94.18,93.17,{"symbol":5,"time":3249,"open":3250,"high":3251,"low":3252,"close":3253},"2024-05-08",81.78,91.04,81.74,89.2,{"symbol":5,"time":3255,"open":2928,"high":3256,"low":3257,"close":3252},"2024-05-07",84.83,81.18,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":2758,"close":3262},"2024-05-06",82.31,83.61,83.24,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":2965,"close":3267},"2024-05-03",80.6,83.03,81.49,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":3272,"close":3273},"2024-05-02",77.45,80.81,76.11,79.87,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":3279},"2024-05-01",75.67,79.09,74.7,76.86,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3284,"close":3285},"2024-04-30",77.83,78.73,75.81,75.84,{"symbol":5,"time":3287,"open":3288,"high":2888,"low":3289,"close":2885},"2024-04-29",73.31,72.98,{"symbol":5,"time":3291,"open":3292,"high":2951,"low":3293,"close":3294},"2024-04-26",72.67,71.54,72.7,{"symbol":5,"time":3296,"open":3297,"high":3298,"low":3299,"close":3300},"2024-04-25",67.67,73.05,66.67,72.48,{"symbol":5,"time":3302,"open":2904,"high":3303,"low":3304,"close":3305},"2024-04-24",71.49,68.88,70.46,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":3311},"2024-04-23",67.38,69.15,66.6,68.45,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3316,"close":3317},"2024-04-22",66.13,68,65.32,66.72,{"symbol":5,"time":3319,"open":3320,"high":3321,"low":3322,"close":3323},"2024-04-19",65.6,67.18,64.26,65.66,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3328,"close":3329},"2024-04-18",68.99,69.29,64.91,65.88,{"symbol":5,"time":3331,"open":3332,"high":3333,"low":3334,"close":3335},"2024-04-17",68.62,69.5,67.26,68.65,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3340,"close":3341},"2024-04-16",68.37,68.6,65.68,67.6,{"symbol":5,"time":3343,"open":3344,"high":3300,"low":3345,"close":3346},"2024-04-15",70.83,68.2,68.22,{"symbol":5,"time":3348,"open":3349,"high":3350,"low":3351,"close":3352},"2024-04-12",71.77,72.37,68.86,69.74,{"symbol":5,"time":3354,"open":3355,"high":3356,"low":3357,"close":3358},"2024-04-11",71.02,72.15,70.14,72,{"symbol":5,"time":3360,"open":3361,"high":3362,"low":3341,"close":3363},"2024-04-10",68.58,71.3,70.76,{"symbol":5,"time":3365,"open":3366,"high":3367,"low":3368,"close":3369},"2024-04-09",74.9,75.6,68.5,69.53,{"symbol":5,"time":3371,"open":3372,"high":3373,"low":3374,"close":3375},"2024-04-08",74.96,75.31,71.91,74.42,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":3380,"close":2976},"2024-04-05",70.45,75.64,69.91,{"symbol":5,"time":3382,"open":3383,"high":3384,"low":3385,"close":3386},"2024-04-04",74.56,75.89,70.37,70.54,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":3391,"close":3392},"2024-04-03",71.25,74.32,71.05,73.76,{"symbol":5,"time":3394,"open":3395,"high":3396,"low":3397,"close":3398},"2024-04-02",69.75,71.28,69.21,71.15,{"symbol":5,"time":3400,"open":2904,"high":3401,"low":3402,"close":3403},"2024-04-01",73.07,69.46,71.53,{"symbol":5,"time":3405,"open":3406,"high":3407,"low":3408,"close":3409},"2024-03-28",68.17,69.84,67.79,69.65,{"symbol":5,"time":3411,"open":2936,"high":3412,"low":3413,"close":3414},"2024-03-27",69.38,67.42,68.3,{"symbol":5,"time":3416,"open":3417,"high":3298,"low":3418,"close":3419},"2024-03-26",71.19,67.84,67.89,{"symbol":5,"time":3421,"open":3333,"high":3350,"low":3346,"close":3422},"2024-03-25",71.2,{"symbol":5,"time":3424,"open":3425,"high":3426,"low":3427,"close":3428},"2024-03-22",68.49,69.27,66.44,69.09,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":3433,"close":3338},"2024-03-21",67.85,69.26,67.37,{"symbol":5,"time":3435,"open":3436,"high":3437,"low":3438,"close":3439},"2024-03-20",64,66.88,63.94,66.75,{"symbol":5,"time":3441,"open":3442,"high":3443,"low":3444,"close":3445},"2024-03-19",62.5,64.74,62.12,63.68,{"symbol":5,"time":3447,"open":3448,"high":3449,"low":3450,"close":3451},"2024-03-18",61.95,63.03,60.86,62.48,{"symbol":5,"time":3453,"open":3454,"high":3455,"low":3456,"close":3457},"2024-03-15",62.88,63.17,60.73,61.56,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3463},"2024-03-14",61.42,63.22,61.39,63.11,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3468,"close":3469},"2024-03-13",60.63,61.7,59.93,61.16,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3474,"close":3475},"2024-03-12",58.51,60.22,58,60.2,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3480,"close":3481},"2024-03-11",60.24,60.5,57.5,58.05,{"symbol":5,"time":3483,"open":3484,"high":3444,"low":3485,"close":3486},"2024-03-08",61.71,57.65,60.49,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3491,"close":3492},"2024-03-07",61.21,61.81,60.58,61.68,{"symbol":5,"time":3494,"open":3495,"high":3496,"low":3495,"close":3497},"2024-03-06",59.27,61.36,60.9,{"symbol":5,"time":3499,"open":3500,"high":3501,"low":3500,"close":3502},"2024-03-05",56.92,59.75,58.89,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3505,"close":3507},"2024-03-04",55.28,57.75,56.99,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":3513},"2024-03-01",54.4,54.69,53.42,54.5,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3518,"close":3519},"2024-02-29",53.18,55.98,53.02,54.54,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3524,"close":3518},"2024-02-28",50.1,53.1,49.74,{"symbol":5,"time":3526,"open":3527,"high":3528,"low":3529,"close":3530},"2024-02-27",48.63,51.18,48.22,50.98,{"symbol":5,"time":3532,"open":3533,"high":3534,"low":3535,"close":3536},"2024-02-26",48.98,49.55,48.53,48.75,{"symbol":5,"time":3538,"open":3539,"high":3540,"low":3541,"close":3542},"2024-02-23",47.77,48.77,47.59,48.62,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3545,"close":3547},"2024-02-22",46.18,48.09,47.62,{"symbol":5,"time":3549,"open":3545,"high":3550,"low":3551,"close":3545},"2024-02-21",47.35,45.8,{"symbol":5,"time":3553,"open":3554,"high":3555,"low":3556,"close":3557},"2024-02-20",45.66,46.91,45.52,46.15,{"symbol":5,"time":3559,"open":3560,"high":3561,"low":3560,"close":3562},"2024-02-16",45.19,46.31,45.58,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3567,"close":3568},"2024-02-15",44.37,45.45,44.25,45.39,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":3574},"2024-02-14",44.53,45,43.99,44.27,{"symbol":5,"time":3576,"open":3577,"high":3578,"low":3579,"close":3580},"2024-02-13",42.56,44.22,42.34,44.2,{"symbol":5,"time":3582,"open":3583,"high":3584,"low":3585,"close":3586},"2024-02-12",43.21,43.47,42.23,42.81,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":3591,"close":3592},"2024-02-09",42.82,43.5,42.79,43.23,{"symbol":5,"time":3594,"open":3595,"high":3596,"low":3597,"close":3598},"2024-02-08",43.6,43.83,42.61,42.9,{"symbol":5,"time":3600,"open":3601,"high":3602,"low":3603,"close":3604},"2024-02-07",43.43,44.05,43.29,43.76,{"symbol":5,"time":3606,"open":3607,"high":3608,"low":3609,"close":3610},"2024-02-06",43.3,43.88,42.94,43.26,{"symbol":5,"time":3612,"open":3613,"high":3614,"low":3615,"close":3616},"2024-02-05",44.04,44.15,42.91,43.35,{"symbol":5,"time":3618,"open":3619,"high":3620,"low":3621,"close":3622},"2024-02-02",43.1,44.96,42.72,44.55,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":3610},"2024-02-01",41.03,43.42,41.02,{"symbol":5,"time":3629,"open":3630,"high":3631,"low":3632,"close":3625},"2024-01-31",41.35,41.66,40.78,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3637,"close":3638},"2024-01-30",40.72,41.26,40.57,41.23,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":3644},"2024-01-29",40.79,40.8,40.54,40.56,{"symbol":5,"time":3646,"open":3647,"high":3648,"low":3649,"close":3632},"2024-01-26",40.49,40.86,40.31,{"symbol":5,"time":3651,"open":3652,"high":3653,"low":3654,"close":3655},"2024-01-25",39.74,40.55,39.69,40.43,{"symbol":5,"time":3657,"open":3658,"high":3659,"low":3660,"close":3661},"2024-01-24",40.13,40.16,39.14,39.23,{"symbol":5,"time":3663,"open":3664,"high":3649,"low":3665,"close":3666},"2024-01-23",40.06,39.52,39.85,{"symbol":5,"time":3668,"open":3669,"high":3647,"low":3670,"close":3671},"2024-01-22",40.25,39.94,39.97,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":3676,"close":3675},"2024-01-19",39.56,40.17,39.46,{"symbol":5,"time":3678,"open":3679,"high":3671,"low":3680,"close":3681},"2024-01-18",39.67,39.08,39.41,{"symbol":5,"time":3683,"open":3660,"high":3684,"low":3680,"close":3685},"2024-01-17",40,39.72,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3688,"close":3690},"2024-01-16",38.95,39.71,39.32,{"symbol":5,"time":3692,"open":3693,"high":3694,"low":3680,"close":3695},"2024-01-12",39.13,39.39,39.22,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2024-01-11",38.46,39.09,38.08,38.87,{"symbol":5,"time":3703,"open":3704,"high":3704,"low":3705,"close":3698},"2024-01-10",39.68,38.39,{"symbol":5,"time":3707,"open":3708,"high":3709,"low":3710,"close":3711},"2024-01-09",39,39.77,38.42,39.59,{"symbol":5,"time":3713,"open":3714,"high":3715,"low":3716,"close":3660},"2024-01-08",38.66,39.19,38.5,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":3721,"close":3719},"2024-01-05",38.59,39.04,38.43,{"symbol":5,"time":3723,"open":3724,"high":3725,"low":3726,"close":3727},"2024-01-04",38.32,38.74,38.2,38.4,{"symbol":5,"time":3729,"open":3730,"high":3731,"low":3732,"close":3733},"2024-01-03",38.03,38.33,37.77,38.18,{"symbol":5,"time":3735,"open":3736,"high":3737,"low":3738,"close":3739},"2024-01-02",38.29,38.6,37.81,38.07,{"symbol":5,"time":3741,"open":3742,"high":3743,"low":3744,"close":3745},"2023-12-29",38.76,38.9,38.34,38.52,{"symbol":5,"time":3747,"open":3748,"high":3749,"low":3748,"close":3750},"2023-12-28",38.22,38.84,38.82,{"symbol":5,"time":3752,"open":3753,"high":3737,"low":3754,"close":3755},"2023-12-27",38.15,38.1,38.38,{"symbol":5,"time":3757,"open":3758,"high":3710,"low":3759,"close":3726},"2023-12-26",37.96,37.88,{"symbol":5,"time":3761,"open":3762,"high":3763,"low":3764,"close":3765},"2023-12-22",37.9,38.16,37.79,38.02,{"symbol":5,"time":3767,"open":3732,"high":3768,"low":3769,"close":3764},"2023-12-21",37.99,37.58,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3774,"close":3775},"2023-12-20",37.53,38.11,37.48,37.61,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3781},"2023-12-19",37.71,37.98,37.38,37.72,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3786,"close":3787},"2023-12-18",37.68,38.06,37.46,37.76,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3792,"close":3784},"2023-12-15",37.5,37.91,37.39,{"symbol":5,"time":3794,"open":3724,"high":3744,"low":3792,"close":3795},"2023-12-14",37.49,{"symbol":5,"time":3797,"open":3792,"high":3798,"low":3799,"close":3800},"2023-12-13",38.19,37.31,38.12,{"symbol":5,"time":3802,"open":3803,"high":3804,"low":3805,"close":3806},"2023-12-12",36.86,37.6,36.81,37.33,{"symbol":5,"time":3808,"open":3809,"high":3810,"low":3811,"close":3812},"2023-12-11",37,37.06,36.48,36.88,{"symbol":5,"time":3814,"open":3815,"high":3816,"low":3817,"close":3818},"2023-12-08",37.1,37.2,36.45,36.96,{"symbol":5,"time":3820,"open":3821,"high":3816,"low":3822,"close":3823},"2023-12-07",36.25,36.17,37.17,{"symbol":5,"time":3825,"open":3826,"high":3781,"low":3827,"close":3828},"2023-12-06",37.41,36.22,36.28,{"symbol":5,"time":3830,"open":3831,"high":3826,"low":3832,"close":3833},"2023-12-05",37.13,36.72,37.37,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3839},"2023-12-04",36.04,37.16,35.99,37.12,{"symbol":5,"time":3841,"open":3842,"high":3828,"low":3842,"close":3828},"2023-12-01",35.41,{"symbol":5,"time":3844,"open":3845,"high":3846,"low":3847,"close":3842},"2023-11-30",34.96,35.54,34.89,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3852,"close":3853},"2023-11-29",35.51,35.84,34.88,34.92,{"symbol":5,"time":3855,"open":3846,"high":3856,"low":3857,"close":3858},"2023-11-28",35.64,35.15,35.22,{"symbol":5,"time":3860,"open":3847,"high":3861,"low":3862,"close":3856},"2023-11-27",35.69,34.7,{"symbol":5,"time":3864,"open":3865,"high":3866,"low":3867,"close":3868},"2023-11-24",34.63,35.03,34.61,34.86,{"symbol":5,"time":3870,"open":3871,"high":3872,"low":3873,"close":3874},"2023-11-22",34.55,34.82,34.25,34.81,{"symbol":5,"time":3876,"open":3862,"high":3877,"low":3878,"close":3879},"2023-11-21",34.93,34.48,34.49,{"symbol":5,"time":3881,"open":3868,"high":3882,"low":3883,"close":3884},"2023-11-20",35.07,34.66,34.69,{"symbol":5,"time":3886,"open":3887,"high":3888,"low":3889,"close":3868},"2023-11-17",34.65,34.97,34.64,{"symbol":5,"time":3891,"open":3892,"high":3893,"low":3894,"close":3895},"2023-11-16",35,35.31,34.31,34.74,{"symbol":5,"time":3897,"open":3882,"high":3898,"low":3887,"close":3862},"2023-11-15",35.3,{"symbol":5,"time":3900,"open":3901,"high":3898,"low":3868,"close":3858},"2023-11-14",34.9,{"symbol":5,"time":3903,"open":3878,"high":3889,"low":3904,"close":3905},"2023-11-13",34.24,34.4,{"symbol":5,"time":3907,"open":3868,"high":3908,"low":3909,"close":3878},"2023-11-10",35.11,34.42,{"symbol":5,"time":3911,"open":3883,"high":3912,"low":3913,"close":3914},"2023-11-09",35.04,34.52,34.56,{"symbol":5,"time":3916,"open":3917,"high":3846,"low":3918,"close":3919},"2023-11-08",35.09,34.6,34.67,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3924,"close":3925},"2023-11-07",35.35,36.5,33.84,34.75,{"symbol":5,"time":3927,"open":3857,"high":3928,"low":3929,"close":3930},"2023-11-06",35.52,34.87,35.33,{"symbol":5,"time":3932,"open":3868,"high":3893,"low":3925,"close":3933},"2023-11-03",34.99,{"symbol":5,"time":3935,"open":3936,"high":3912,"low":3937,"close":3883},"2023-11-02",34,33.92,{"symbol":5,"time":3939,"open":3940,"high":3941,"low":3942,"close":3943},"2023-11-01",32.88,34.11,32.67,33.93,{"symbol":5,"time":3945,"open":3946,"high":3947,"low":3948,"close":3949},"2023-10-31",32.76,32.83,32.34,32.72,{"symbol":5,"time":3951,"open":3952,"high":3953,"low":3952,"close":3954},"2023-10-30",32.17,32.69,32.58,{"symbol":5,"time":3956,"open":3957,"high":3958,"low":3959,"close":3960},"2023-10-27",32.68,32.77,31.92,32.02,{"symbol":5,"time":3962,"open":3963,"high":3964,"low":3942,"close":3965},"2023-10-26",33.16,33.44,32.9,{"symbol":5,"time":3967,"open":3968,"high":3969,"low":3970,"close":3971},"2023-10-25",32.89,33.04,32.53,32.78,{"symbol":5,"time":3973,"open":3974,"high":3975,"low":3974,"close":3976},"2023-10-24",32.24,32.84,32.7,{"symbol":5,"time":3978,"open":3979,"high":3980,"low":3981,"close":3982},"2023-10-23",31.68,32.14,31.43,31.89,{"symbol":5,"time":3984,"open":3985,"high":3986,"low":3987,"close":3988},"2023-10-20",32.19,32.39,31.74,31.93,{"symbol":5,"time":3990,"open":3991,"high":3975,"low":3992,"close":3993},"2023-10-19",32.29,32.1,32.11,{"symbol":5,"time":3995,"open":3996,"high":3997,"low":3998,"close":3999},"2023-10-18",32.48,32.66,32.26,32.42,{"symbol":5,"time":4001,"open":4002,"high":4003,"low":4002,"close":4004},"2023-10-17",31.97,32.8,32.57,{"symbol":5,"time":4006,"open":4007,"high":4008,"low":4009,"close":3991},"2023-10-16",31.98,32.46,31.84,{"symbol":5,"time":4011,"open":3988,"high":3992,"low":4012,"close":4013},"2023-10-13",31.4,31.64,{"symbol":5,"time":4015,"open":4016,"high":4017,"low":4018,"close":4019},"2023-10-12",32.79,33.02,31.41,31.8,{"symbol":5,"time":4021,"open":3992,"high":4022,"low":4023,"close":3958},"2023-10-11",32.81,31.95,{"symbol":5,"time":4025,"open":3959,"high":4026,"low":4027,"close":3992},"2023-10-10",32.2,31.85,{"symbol":5,"time":4029,"open":4030,"high":3993,"low":4030,"close":4027},"2023-10-09",31.57,{"symbol":5,"time":4032,"open":4033,"high":3959,"low":4034,"close":4035},"2023-10-06",31.73,31.22,31.54,{"symbol":5,"time":4037,"open":4038,"high":4039,"low":4040,"close":4041},"2023-10-05",31.39,32.06,31.34,31.83,{"symbol":5,"time":4043,"open":3985,"high":4044,"low":4045,"close":4038},"2023-10-04",32.31,31.16,{"symbol":5,"time":4047,"open":3948,"high":3953,"low":4048,"close":4049},"2023-10-03",31.37,32,{"symbol":5,"time":4051,"open":4052,"high":4053,"low":4023,"close":3970},"2023-10-02",33.38,33.74,{"symbol":5,"time":4055,"open":4056,"high":3924,"low":3947,"close":4057},"2023-09-29",33.73,33.18,{"symbol":5,"time":4059,"open":4060,"high":4061,"low":4062,"close":4063},"2023-09-28",33.41,33.94,33.23,33.43,{"symbol":5,"time":4065,"open":4066,"high":4067,"low":4068,"close":4069},"2023-09-27",33,33.57,32.86,33.32,{"symbol":5,"time":4071,"open":4072,"high":4073,"low":4074,"close":4075},"2023-09-26",33.59,33.7,32.91,32.99,{"symbol":5,"time":4077,"open":3969,"high":3924,"low":4078,"close":4079},"2023-09-25",33.03,33.66,{"symbol":5,"time":4081,"open":4082,"high":4083,"low":4084,"close":4085},"2023-09-22",33.3,33.54,33.12,33.22,{"symbol":5,"time":4087,"open":4088,"high":4089,"low":4088,"close":4090},"2023-09-21",32.74,33.67,33.45,[4092,4098,4103,4108,4113,4118,4123,4128,4133,4138,4143,4148,4153,4158,4162,4167,4172,4177,4182,4187,4192,4195,4200,4204,4209,4214,4219,4224,4229,4234,4239,4244,4249,4254,4259,4264,4269,4274,4279,4284,4289,4294,4299,4304,4309,4314,4319,4324,4329,4334,4339,4344,4349,4354,4358,4363,4367,4372,4377,4381,4385,4390,4395,4400,4405,4410,4415,4420,4425,4430,4435,4440,4444,4449,4454,4458,4463,4468,4472,4477,4482,4487,4492,4497,4502,4507,4511,4516,4521,4526,4530,4534,4539,4544,4548,4553,4558,4563,4568,4573,4578,4583,4588,4593,4598,4603,4608,4612,4617,4622,4627,4632,4637,4642,4647,4652,4657,4662,4667,4672,4677,4682,4687,4692,4697,4702,4707,4712,4717,4722,4727,4732,4737,4742,4747,4752,4757,4762,4767,4772,4777,4782,4787,4792,4797,4802,4807,4812,4817,4822,4827,4831,4836,4841,4846,4851,4856,4861,4866,4870,4875,4879,4884,4889,4894,4899,4904,4909,4913,4916,4921,4926,4930,4934,4937,4941,4945,4950,4953,4958,4963,4968,4973,4977,4982,4987,4991,4995,4999,5004,5009,5014,5018,5023,5027,5032,5037,5042,5047,5052,5056,5061,5066,5071,5076,5081,5086,5091,5096,5100,5104,5109,5112,5117,5122,5127,5132,5136,5138,5142,5147,5152,5156,5161,5165,5170,5175,5180,5183,5188,5193,5198,5203,5206,5211,5216,5221,5225,5230,5234,5239,5243,5248,5253,5258,5263,5268,5273,5278,5282,5286,5290,5295,5300,5305,5310,5315,5320,5325,5330,5335,5339,5344,5349,5354,5359,5363],{"symbol":4093,"time":26,"open":4094,"high":4095,"low":4096,"close":4097},"SPY",761.31,762,757.97,761.69,{"symbol":4093,"time":32,"open":4099,"high":4100,"low":4101,"close":4102},763.15,763.57,759.96,762.6,{"symbol":4093,"time":38,"open":4104,"high":4105,"low":4106,"close":4107},759.5,761.67,749.6,754.05,{"symbol":4093,"time":44,"open":4109,"high":4110,"low":4111,"close":4112},760.12,760.35,756.15,757.39,{"symbol":4093,"time":49,"open":4114,"high":4115,"low":4116,"close":4117},759,763.52,757.93,760.88,{"symbol":4093,"time":55,"open":4119,"high":4120,"low":4121,"close":4122},764.72,766.38,763.6,764.29,{"symbol":4093,"time":61,"open":4124,"high":4125,"low":4126,"close":4127},758.03,760.11,756.64,757.83,{"symbol":4093,"time":67,"open":4129,"high":4130,"low":4131,"close":4132},764.08,764.47,760.94,762.4,{"symbol":4093,"time":72,"open":4134,"high":4135,"low":4136,"close":4137},769.07,769.7,765.14,765.96,{"symbol":4093,"time":78,"open":4139,"high":4140,"low":4141,"close":4142},772.01,772.87,769,770.19,{"symbol":4093,"time":84,"open":4144,"high":4145,"low":4146,"close":4147},767.9,774.03,767.45,773.17,{"symbol":4093,"time":90,"open":4149,"high":4150,"low":4151,"close":4152},762.45,766.43,761.73,765.16,{"symbol":4093,"time":96,"open":4154,"high":4155,"low":4156,"close":4157},762.01,764.67,759.48,761.78,{"symbol":4093,"time":102,"open":4159,"high":4160,"low":4119,"close":4161},767.33,768,767.05,{"symbol":4093,"time":108,"open":4163,"high":4164,"low":4165,"close":4166},771.76,775.3,768.31,769.35,{"symbol":4093,"time":114,"open":4168,"high":4169,"low":4170,"close":4171},768.5,772.36,767.16,771.1,{"symbol":4093,"time":120,"open":4173,"high":4174,"low":4175,"close":4176},764.73,767.35,763.93,766.08,{"symbol":4093,"time":126,"open":4178,"high":4179,"low":4180,"close":4181},766.16,766.78,763.05,765.91,{"symbol":4093,"time":131,"open":4183,"high":4184,"low":4185,"close":4186},764.78,765.22,762.08,763.47,{"symbol":4093,"time":137,"open":4188,"high":4189,"low":4190,"close":4191},766.05,767.85,764.17,765.72,{"symbol":4093,"time":143,"open":4137,"high":4193,"low":4194,"close":4102},768.15,762.04,{"symbol":4093,"time":149,"open":4196,"high":4197,"low":4198,"close":4199},770.36,772.47,768.1,769.06,{"symbol":4093,"time":154,"open":4201,"high":4202,"low":4203,"close":4146},768.7,769.5,766.92,{"symbol":4093,"time":160,"open":4205,"high":4206,"low":4207,"close":4208},776.18,776.78,772.51,772.67,{"symbol":4093,"time":165,"open":4210,"high":4211,"low":4212,"close":4213},778.54,778.8,775.43,776.34,{"symbol":4093,"time":171,"open":4215,"high":4216,"low":4217,"close":4218},774.87,779.37,774.11,777.88,{"symbol":4093,"time":177,"open":4220,"high":4221,"low":4222,"close":4223},774.71,774.9,771.28,772.49,{"symbol":4093,"time":183,"open":4225,"high":4226,"low":4227,"close":4228},774.53,774.61,769.2,770.56,{"symbol":4093,"time":188,"open":4230,"high":4231,"low":4232,"close":4233},772.6,775.05,771.62,773.03,{"symbol":4093,"time":194,"open":4235,"high":4236,"low":4237,"close":4238},771.02,773.92,769.61,773.26,{"symbol":4093,"time":200,"open":4240,"high":4241,"low":4242,"close":4243},770.21,771.82,767.46,768.56,{"symbol":4093,"time":205,"open":4245,"high":4246,"low":4247,"close":4248},775.85,776.85,769.51,769.79,{"symbol":4093,"time":211,"open":4250,"high":4251,"low":4252,"close":4253},760.63,773.41,760.52,771.33,{"symbol":4093,"time":217,"open":4255,"high":4256,"low":4257,"close":4258},749.44,758.58,748.8,757.67,{"symbol":4093,"time":223,"open":4260,"high":4261,"low":4262,"close":4263},744.68,748.9,737.68,747.03,{"symbol":4093,"time":229,"open":4265,"high":4266,"low":4267,"close":4268},736.05,742.45,734.59,741.69,{"symbol":4093,"time":235,"open":4270,"high":4271,"low":4272,"close":4273},739.97,742.68,729.1,729.46,{"symbol":4093,"time":240,"open":4275,"high":4276,"low":4277,"close":4278},739.19,742.79,735.98,740.86,{"symbol":4093,"time":246,"open":4280,"high":4281,"low":4282,"close":4283},744.91,745.53,735.87,739.09,{"symbol":4093,"time":252,"open":4285,"high":4286,"low":4287,"close":4288},738.51,743.72,737.29,738.93,{"symbol":4093,"time":258,"open":4290,"high":4291,"low":4292,"close":4293},739.37,742.56,735.21,738.18,{"symbol":4093,"time":264,"open":4295,"high":4296,"low":4297,"close":4298},746.62,750.02,746.37,747.41,{"symbol":4093,"time":270,"open":4300,"high":4301,"low":4302,"close":4303},746.29,749.04,744.18,748.28,{"symbol":4093,"time":276,"open":4305,"high":4306,"low":4307,"close":4308},747.06,748.73,741.51,742.09,{"symbol":4093,"time":281,"open":4310,"high":4311,"low":4312,"close":4313},742.08,747.29,740.8,743.29,{"symbol":4093,"time":287,"open":4315,"high":4316,"low":4317,"close":4318},752.76,754.57,747.88,750.72,{"symbol":4093,"time":293,"open":4320,"high":4321,"low":4322,"close":4323},754.24,755.58,750.2,754.81,{"symbol":4093,"time":299,"open":4325,"high":4326,"low":4327,"close":4328},750.91,753.34,748.66,751.83,{"symbol":4093,"time":305,"open":4330,"high":4331,"low":4332,"close":4333},752.47,753.91,748,749.17,{"symbol":4093,"time":311,"open":4335,"high":4336,"low":4337,"close":4338},752.05,755.42,748.1,754.95,{"symbol":4093,"time":317,"open":4340,"high":4341,"low":4342,"close":4343},747.35,751.97,745.59,751.71,{"symbol":4093,"time":323,"open":4345,"high":4346,"low":4347,"close":4348},743.16,746.15,739.51,745.4,{"symbol":4093,"time":328,"open":4350,"high":4351,"low":4352,"close":4353},750.22,750.96,745.21,747.71,{"symbol":4093,"time":334,"open":4355,"high":4356,"low":4298,"close":4357},748.74,752.41,751.28,{"symbol":4093,"time":340,"open":4359,"high":4360,"low":4361,"close":4362},747.4,751.31,740.03,744.78,{"symbol":4093,"time":346,"open":4364,"high":4255,"low":4365,"close":4366},745,742.38,745.76,{"symbol":4093,"time":351,"open":4368,"high":4369,"low":4370,"close":4371},741.29,748.02,740.89,746.77,{"symbol":4093,"time":357,"open":4373,"high":4374,"low":4375,"close":4376},736.53,741.56,732.09,741,{"symbol":4093,"time":363,"open":4378,"high":4373,"low":4379,"close":4380},728.95,716.58,728.99,{"symbol":4093,"time":369,"open":4382,"high":4290,"low":4383,"close":4384},738.91,729.6,734.3,{"symbol":4093,"time":375,"open":4386,"high":4387,"low":4388,"close":4389},735.17,739.95,730.84,733.24,{"symbol":4093,"time":381,"open":4391,"high":4392,"low":4393,"close":4394},733.81,739.63,732.3,733.58,{"symbol":4093,"time":387,"open":4396,"high":4397,"low":4398,"close":4399},747.7,750.18,743.13,744.39,{"symbol":4093,"time":393,"open":4401,"high":4402,"low":4403,"close":4404},747.76,748.23,743.86,746.74,{"symbol":4093,"time":399,"open":4406,"high":4407,"low":4408,"close":4409},751.29,752.15,739.22,740.96,{"symbol":4093,"time":404,"open":4411,"high":4412,"low":4413,"close":4414},754.55,755.44,749.88,750.33,{"symbol":4093,"time":410,"open":4416,"high":4417,"low":4418,"close":4419},751.85,756.68,751.76,754.83,{"symbol":4093,"time":416,"open":4421,"high":4422,"low":4423,"close":4424},740.71,744.44,735.03,741.75,{"symbol":4093,"time":421,"open":4426,"high":4427,"low":4428,"close":4429},728.76,740,724.41,737.76,{"symbol":4093,"time":426,"open":4431,"high":4432,"low":4433,"close":4434},733.39,738.38,725.33,725.43,{"symbol":4093,"time":431,"open":4436,"high":4437,"low":4438,"close":4439},743.63,746.9,722.59,737.05,{"symbol":4093,"time":437,"open":4441,"high":4442,"low":4443,"close":4408},743.36,745.34,738.19,{"symbol":4093,"time":440,"open":4445,"high":4446,"low":4447,"close":4448},752.31,752.82,735.53,737.55,{"symbol":4093,"time":446,"open":4450,"high":4451,"low":4452,"close":4453},752.1,758.31,751.47,757.09,{"symbol":4093,"time":452,"open":4455,"high":4456,"low":4457,"close":4320},758.15,758.8,753.57,{"symbol":4093,"time":457,"open":4459,"high":4460,"low":4461,"close":4462},757.03,760.4,756.75,759.57,{"symbol":4093,"time":462,"open":4464,"high":4465,"low":4466,"close":4467},755.36,760.28,754.69,758.54,{"symbol":4093,"time":468,"open":4469,"high":4470,"low":4466,"close":4471},755.9,758.08,756.48,{"symbol":4093,"time":473,"open":4473,"high":4474,"low":4475,"close":4476},750.25,755.15,749.23,754.6,{"symbol":4093,"time":479,"open":4478,"high":4479,"low":4480,"close":4481},750.88,751.38,748.22,750.46,{"symbol":4093,"time":485,"open":4483,"high":4484,"low":4485,"close":4486},750.01,752.13,748.37,750.59,{"symbol":4093,"time":491,"open":4488,"high":4489,"low":4490,"close":4491},746.24,748.94,744.48,745.64,{"symbol":4093,"time":497,"open":4493,"high":4494,"low":4495,"close":4496},738.64,744.87,737.03,742.72,{"symbol":4093,"time":501,"open":4498,"high":4499,"low":4500,"close":4501},735.71,741.87,733.89,741.25,{"symbol":4093,"time":506,"open":4503,"high":4504,"low":4505,"close":4506},734.78,737.65,731.53,733.73,{"symbol":4093,"time":512,"open":4508,"high":4509,"low":4431,"close":4510},739.83,741.42,738.65,{"symbol":4093,"time":518,"open":4512,"high":4513,"low":4514,"close":4515},741.79,743.46,737.96,739.17,{"symbol":4093,"time":523,"open":4517,"high":4518,"low":4519,"close":4520},743.65,749.53,743.56,748.17,{"symbol":4093,"time":528,"open":4522,"high":4523,"low":4524,"close":4525},738.47,743.91,735.47,742.31,{"symbol":4093,"time":533,"open":4527,"high":4528,"low":4529,"close":4293},736.89,738.84,731.83,{"symbol":4093,"time":539,"open":4531,"high":4532,"low":4531,"close":4533},736.45,740.79,739.3,{"symbol":4093,"time":543,"open":4535,"high":4536,"low":4537,"close":4538},734.93,738.08,734.57,737.62,{"symbol":4093,"time":548,"open":4540,"high":4541,"low":4542,"close":4543},735.05,736.13,729.75,731.58,{"symbol":4093,"time":553,"open":4545,"high":4267,"low":4546,"close":4547},728.16,727.82,733.83,{"symbol":4093,"time":559,"open":4549,"high":4550,"low":4551,"close":4552},721.77,725.04,721.49,723.77,{"symbol":4093,"time":565,"open":4554,"high":4555,"low":4556,"close":4557},720.07,722.12,714.99,718.01,{"symbol":4093,"time":570,"open":4559,"high":4560,"low":4561,"close":4562},721.25,724.87,720.47,720.65,{"symbol":4093,"time":576,"open":4564,"high":4565,"low":4566,"close":4567},714.63,719.79,710.45,718.66,{"symbol":4093,"time":580,"open":4569,"high":4570,"low":4571,"close":4572},711,712.2,708.37,711.58,{"symbol":4093,"time":586,"open":4574,"high":4575,"low":4576,"close":4577},711.82,712.88,709.25,711.69,{"symbol":4093,"time":591,"open":4579,"high":4580,"low":4581,"close":4582},713.17,715.63,712.3,715.17,{"symbol":4093,"time":597,"open":4584,"high":4585,"low":4586,"close":4587},710.75,714.47,709.01,713.94,{"symbol":4093,"time":603,"open":4589,"high":4590,"low":4591,"close":4592},709.5,712.36,702.28,708.45,{"symbol":4093,"time":609,"open":4594,"high":4595,"low":4596,"close":4597},709.15,711.45,708.22,711.21,{"symbol":4093,"time":615,"open":4599,"high":4600,"low":4601,"close":4602},710.28,711.28,702.64,704.08,{"symbol":4093,"time":621,"open":4604,"high":4605,"low":4606,"close":4607},708.78,709.91,706.14,708.72,{"symbol":4093,"time":627,"open":4606,"high":4609,"low":4610,"close":4611},712.39,705.76,710.14,{"symbol":4093,"time":632,"open":4613,"high":4614,"low":4615,"close":4616},701.06,702.78,698.53,701.66,{"symbol":4093,"time":638,"open":4618,"high":4619,"low":4620,"close":4621},695.26,700.28,694.2,699.94,{"symbol":4093,"time":643,"open":4623,"high":4624,"low":4625,"close":4626},687.69,694.58,687.66,694.46,{"symbol":4093,"time":649,"open":4628,"high":4629,"low":4630,"close":4631},677.41,686.3,676.58,686.1,{"symbol":4093,"time":654,"open":4633,"high":4634,"low":4635,"close":4636},681.32,682.03,678.45,679.46,{"symbol":4093,"time":659,"open":4638,"high":4639,"low":4640,"close":4641},674.84,681.16,673.77,679.91,{"symbol":4093,"time":664,"open":4643,"high":4644,"low":4645,"close":4646},676.39,677.08,671.46,676.01,{"symbol":4093,"time":669,"open":4648,"high":4649,"low":4650,"close":4651},656.65,659.61,651.06,659.22,{"symbol":4093,"time":675,"open":4653,"high":4654,"low":4655,"close":4656},655.86,659.72,655.52,658.93,{"symbol":4093,"time":680,"open":4658,"high":4659,"low":4660,"close":4661},646.42,658.2,645.11,655.83,{"symbol":4093,"time":686,"open":4663,"high":4664,"low":4665,"close":4666},653.9,658.52,653,655.24,{"symbol":4093,"time":692,"open":4668,"high":4669,"low":4670,"close":4671},638.94,651.54,637.98,650.34,{"symbol":4093,"time":696,"open":4673,"high":4674,"low":4675,"close":4676},640.11,640.37,629.28,631.97,{"symbol":4093,"time":702,"open":4678,"high":4679,"low":4680,"close":4681},642.5,642.66,633.11,634.09,{"symbol":4093,"time":707,"open":4683,"high":4684,"low":4685,"close":4686},652.06,654.85,644.82,645.09,{"symbol":4093,"time":713,"open":4688,"high":4689,"low":4690,"close":4691},658.67,660.89,654.24,656.82,{"symbol":4093,"time":718,"open":4693,"high":4694,"low":4695,"close":4696},651.32,657.03,649.88,653.18,{"symbol":4093,"time":724,"open":4698,"high":4699,"low":4700,"close":4701},658.07,662.62,653.94,655.38,{"symbol":4093,"time":730,"open":4703,"high":4704,"low":4705,"close":4706},656.51,656.69,644.72,648.57,{"symbol":4093,"time":735,"open":4708,"high":4709,"low":4710,"close":4711},656.97,662.98,655.17,659.8,{"symbol":4093,"time":741,"open":4713,"high":4714,"low":4715,"close":4716},668.36,669.72,661.19,661.43,{"symbol":4093,"time":746,"open":4718,"high":4719,"low":4720,"close":4721},672.39,674.44,669.7,670.79,{"symbol":4093,"time":752,"open":4723,"high":4724,"low":4725,"close":4726},668.38,672.07,667.12,669.03,{"symbol":4093,"time":756,"open":4728,"high":4729,"low":4730,"close":4731},669.27,672.34,661.36,662.29,{"symbol":4093,"time":762,"open":4733,"high":4734,"low":4735,"close":4736},671.16,671.65,665.87,666.06,{"symbol":4093,"time":767,"open":4738,"high":4739,"low":4740,"close":4741},677.58,680.08,673.34,676.33,{"symbol":4093,"time":772,"open":4743,"high":4744,"low":4745,"close":4746},677.72,683.36,674.76,677.18,{"symbol":4093,"time":778,"open":4748,"high":4749,"low":4750,"close":4751},666.39,679.92,662.39,678.27,{"symbol":4093,"time":782,"open":4753,"high":4754,"low":4755,"close":4756},673.41,676.11,669.76,672.38,{"symbol":4093,"time":788,"open":4758,"high":4759,"low":4760,"close":4761},682.08,685.53,675.61,681.31,{"symbol":4093,"time":793,"open":4763,"high":4764,"low":4765,"close":4766},681.63,687.09,679.62,685.13,{"symbol":4093,"time":799,"open":4768,"high":4769,"low":4770,"close":4771},675.06,682.61,669.66,680.33,{"symbol":4093,"time":804,"open":4773,"high":4774,"low":4775,"close":4776},678.7,688.62,678.02,686.38,{"symbol":4093,"time":809,"open":4778,"high":4779,"low":4780,"close":4781},683.09,686.86,681.64,685.99,{"symbol":4093,"time":815,"open":4783,"high":4784,"low":4785,"close":4786},693.28,693.3,684.35,689.3,{"symbol":4093,"time":821,"open":4788,"high":4789,"low":4790,"close":4791},690.18,693.68,690.1,693.15,{"symbol":4093,"time":827,"open":4793,"high":4794,"low":4795,"close":4796},681.9,688.35,680,687.35,{"symbol":4093,"time":833,"open":4798,"high":4799,"low":4800,"close":4801},687.83,690,680.37,682.39,{"symbol":4093,"time":839,"open":4803,"high":4804,"low":4805,"close":4806},682.32,690.06,681.73,689.43,{"symbol":4093,"time":845,"open":4808,"high":4809,"low":4810,"close":4811},683.84,686.18,681.55,684.48,{"symbol":4093,"time":851,"open":4813,"high":4814,"low":4815,"close":4816},684.02,689.15,682.83,686.29,{"symbol":4093,"time":857,"open":4818,"high":4819,"low":4820,"close":4821},680.14,684.94,675.78,682.85,{"symbol":4093,"time":863,"open":4823,"high":4824,"low":4825,"close":4826},681.69,686.28,677.52,681.75,{"symbol":4093,"time":868,"open":4828,"high":4829,"low":4800,"close":4830},694.24,695.35,681.27,{"symbol":4093,"time":873,"open":4832,"high":4833,"low":4834,"close":4835},696.39,697.14,689.18,691.96,{"symbol":4093,"time":876,"open":4837,"high":4838,"low":4839,"close":4840},694.95,696.54,691.66,692.12,{"symbol":4093,"time":880,"open":4842,"high":4843,"low":4844,"close":4845},689.42,695.87,688.34,693.95,{"symbol":4093,"time":885,"open":4847,"high":4848,"low":4849,"close":4850},681.46,692.31,680.85,690.62,{"symbol":4093,"time":890,"open":4852,"high":4853,"low":4854,"close":4855},680.94,683.69,675.79,677.62,{"symbol":4093,"time":896,"open":4857,"high":4858,"low":4859,"close":4860},690.35,691.45,681.76,686.19,{"symbol":4093,"time":902,"open":4862,"high":4863,"low":4864,"close":4865},696.21,696.96,684.03,689.53,{"symbol":4093,"time":908,"open":4867,"high":4868,"low":4842,"close":4869},689.58,696.93,695.41,{"symbol":4093,"time":913,"open":4871,"high":4872,"low":4873,"close":4874},691.79,694.21,687.12,691.97,{"symbol":4093,"time":918,"open":4832,"high":4876,"low":4877,"close":4878},697.06,684.83,694.04,{"symbol":4093,"time":923,"open":4880,"high":4881,"low":4882,"close":4883},697.05,697.84,693.94,695.42,{"symbol":4093,"time":928,"open":4885,"high":4886,"low":4887,"close":4888},694.18,696.53,693.57,695.49,{"symbol":4093,"time":934,"open":4890,"high":4891,"low":4892,"close":4893},690.49,694.13,689.92,692.73,{"symbol":4093,"time":939,"open":4895,"high":4896,"low":4897,"close":4898},688.15,690.96,687.16,689.23,{"symbol":4093,"time":943,"open":4900,"high":4901,"low":4902,"close":4903},689.85,691.13,686.92,688.98,{"symbol":4093,"time":947,"open":4905,"high":4906,"low":4907,"close":4908},679.65,688.74,678.13,685.4,{"symbol":4093,"time":950,"open":4910,"high":4911,"low":4912,"close":4738},681.49,684.77,676.57,{"symbol":4093,"time":955,"open":4914,"high":4915,"low":4790,"close":4839},693.66,694.25,{"symbol":4093,"time":961,"open":4917,"high":4918,"low":4919,"close":4920},694.57,695.45,691.25,692.24,{"symbol":4093,"time":965,"open":4922,"high":4923,"low":4924,"close":4925},691,691.72,686.04,690.36,{"symbol":4093,"time":971,"open":4888,"high":4927,"low":4928,"close":4929},696.09,691.35,693.77,{"symbol":4093,"time":977,"open":4931,"high":4927,"low":4932,"close":4933},690.68,690.63,695.16,{"symbol":4093,"time":983,"open":4932,"high":4935,"low":4834,"close":4936},695.31,694.07,{"symbol":4093,"time":989,"open":4938,"high":4850,"low":4939,"close":4940},688.82,687.49,689.51,{"symbol":4093,"time":995,"open":4942,"high":4943,"low":4944,"close":4867},692.19,693.96,689.32,{"symbol":4093,"time":1000,"open":4946,"high":4947,"low":4948,"close":4949},687.93,692.32,687.78,691.81,{"symbol":4093,"time":1005,"open":4951,"high":4806,"low":4776,"close":4952},686.54,687.72,{"symbol":4093,"time":1010,"open":4954,"high":4955,"low":4956,"close":4957},685.71,686.87,679.82,683.17,{"symbol":4093,"time":1015,"open":4959,"high":4960,"low":4961,"close":4962},687.14,687.36,681.71,681.92,{"symbol":4093,"time":1020,"open":4964,"high":4965,"low":4966,"close":4967},687.45,688.56,686.58,687.01,{"symbol":4093,"time":1026,"open":4969,"high":4970,"low":4971,"close":4972},687.54,689.2,686.07,687.85,{"symbol":4093,"time":1031,"open":4974,"high":4839,"low":4975,"close":4976},690.64,689.27,690.31,{"symbol":4093,"time":1034,"open":4978,"high":4979,"low":4980,"close":4981},687.95,690.83,687.8,690.38,{"symbol":4093,"time":1039,"open":4983,"high":4984,"low":4985,"close":4986},683.92,688.2,683.87,687.96,{"symbol":4093,"time":1043,"open":4988,"high":4989,"low":4990,"close":4877},683.94,685.36,680.59,{"symbol":4093,"time":1047,"open":4992,"high":4993,"low":4994,"close":4990},676.59,681.09,676.47,{"symbol":4093,"time":1052,"open":4996,"high":4997,"low":4998,"close":4994},677.6,680.74,674.9,{"symbol":4093,"time":1058,"open":5000,"high":5001,"low":5002,"close":5003},679.89,680.44,671.2,671.4,{"symbol":4093,"time":1063,"open":5005,"high":5006,"low":5007,"close":5008},679.23,681.08,674.98,678.87,{"symbol":4093,"time":1069,"open":5010,"high":5011,"low":5012,"close":5013},685.74,685.76,679.25,680.73,{"symbol":4093,"time":1073,"open":5015,"high":5016,"low":5017,"close":4859},688.17,688.88,679.17,{"symbol":4093,"time":1079,"open":5019,"high":5020,"low":5021,"close":5022},685.14,689.25,682.17,689.17,{"symbol":4093,"time":1085,"open":5024,"high":5025,"low":4761,"close":5026},682.56,688.97,687.57,{"symbol":4093,"time":1090,"open":5028,"high":5029,"low":5030,"close":5031},683.15,685.39,682.59,683.04,{"symbol":4093,"time":1095,"open":5033,"high":5034,"low":5035,"close":5036},686.59,686.64,681.57,683.63,{"symbol":4093,"time":1100,"open":5038,"high":5039,"low":5040,"close":5041},685.47,688.39,684.58,685.69,{"symbol":4093,"time":1103,"open":5043,"high":5044,"low":5045,"close":5046},685.3,685.37,681.34,684.39,{"symbol":4093,"time":1109,"open":5048,"high":5049,"low":5050,"close":5051},680.57,684.91,679.69,683.89,{"symbol":4093,"time":1115,"open":4962,"high":5053,"low":5054,"close":5055},683.82,679.33,681.53,{"symbol":4093,"time":1121,"open":5057,"high":5058,"low":5059,"close":5060},678.81,682.99,678.74,680.27,{"symbol":4093,"time":1127,"open":5062,"high":5063,"low":5064,"close":5065},680.86,683.67,680.5,683.39,{"symbol":4093,"time":1133,"open":5067,"high":5068,"low":5069,"close":5070},677.63,681.7,676.72,679.68,{"symbol":4093,"time":1138,"open":5072,"high":5073,"low":5074,"close":5075},668.63,676.21,664.48,675.02,{"symbol":4093,"time":1144,"open":5077,"high":5078,"low":5079,"close":5080},662.69,670.06,661.59,668.73,{"symbol":4093,"time":1148,"open":5082,"high":5083,"low":5084,"close":5085},655.05,664.55,650.85,659.03,{"symbol":4093,"time":1152,"open":5087,"high":5088,"low":5089,"close":5090},672.91,675.56,651.89,652.53,{"symbol":4093,"time":1158,"open":5092,"high":5093,"low":5094,"close":5095},660.78,667.34,658.75,662.63,{"symbol":4093,"time":1164,"open":5097,"high":5098,"low":4653,"close":5099},662.1,665.12,660.08,{"symbol":4093,"time":1169,"open":4720,"high":5101,"low":5102,"close":5103},673.71,662.17,665.67,{"symbol":4093,"time":1174,"open":5105,"high":5106,"low":5107,"close":5108},665.38,675.66,663.27,671.93,{"symbol":4093,"time":1179,"open":5064,"high":5062,"low":5110,"close":5111},670.52,672.04,{"symbol":4093,"time":1185,"open":5113,"high":5114,"low":5115,"close":5116},684.79,684.96,680.95,683.38,{"symbol":4093,"time":1191,"open":5118,"high":5119,"low":5120,"close":5121},679.95,683.57,678.73,683,{"symbol":4093,"time":1197,"open":5123,"high":5124,"low":5125,"close":5126},677.24,682.18,675.03,681.44,{"symbol":4093,"time":1203,"open":5128,"high":5129,"low":5130,"close":5131},667.91,671.08,661.21,670.97,{"symbol":4093,"time":1209,"open":4994,"high":5133,"low":5134,"close":5135},677.38,668.72,670.31,{"symbol":4093,"time":1215,"open":5007,"high":5062,"low":5137,"close":4738},674.17,{"symbol":4093,"time":1221,"open":4754,"high":5139,"low":5140,"close":5141},679.96,674.58,675.24,{"symbol":4093,"time":1227,"open":5143,"high":5144,"low":5145,"close":5146},685.67,685.8,679.94,683.34,{"symbol":4093,"time":1233,"open":5148,"high":5149,"low":5150,"close":5151},685.04,685.08,679.24,682.06,{"symbol":4093,"time":1239,"open":5153,"high":5154,"low":5155,"close":5155},683.9,685.94,679.83,{"symbol":4093,"time":1245,"open":5157,"high":5158,"low":5159,"close":5160},688.72,689.7,682.87,687.39,{"symbol":4093,"time":1251,"open":5162,"high":5163,"low":4877,"close":5164},687.05,688.91,687.06,{"symbol":4093,"time":1256,"open":5166,"high":5167,"low":5168,"close":5169},682.73,685.54,682.12,685.24,{"symbol":4093,"time":1261,"open":5171,"high":5172,"low":5173,"close":5174},676.46,678.47,675.65,677.25,{"symbol":4093,"time":1267,"open":5176,"high":5177,"low":5178,"close":5179},668.12,672.71,667.8,671.76,{"symbol":4093,"time":1272,"open":5181,"high":5181,"low":5182,"close":5178},672,663.3,{"symbol":4093,"time":1278,"open":5184,"high":5185,"low":5186,"close":5187},671.44,672.99,669.98,671.29,{"symbol":4093,"time":1284,"open":5189,"high":5190,"low":5191,"close":5192},667.32,672.21,667.27,671.3,{"symbol":4093,"time":1290,"open":5194,"high":5195,"low":5196,"close":5197},659.5,665.76,658.14,664.39,{"symbol":4093,"time":1296,"open":5199,"high":5200,"low":5201,"close":5202},666.82,668.71,657.11,660.64,{"symbol":4093,"time":1302,"open":5199,"high":5204,"low":4656,"close":5205},670.23,665.17,{"symbol":4093,"time":1308,"open":5207,"high":5208,"low":5209,"close":5210},657.17,665.83,653.17,662.23,{"symbol":4093,"time":1314,"open":5212,"high":5213,"low":5214,"close":5215},660.65,665.13,659.77,663.04,{"symbol":4093,"time":1320,"open":5217,"high":5218,"low":5219,"close":5220},672.13,673.95,652.84,653.02,{"symbol":4093,"time":1326,"open":5222,"high":5223,"low":5224,"close":4733},673.53,673.94,669.21,{"symbol":4093,"time":1332,"open":5226,"high":5227,"low":5228,"close":5229},670.25,673.21,669.42,673.11,{"symbol":4093,"time":1338,"open":5231,"high":5185,"low":5232,"close":5233},672.54,667.67,669.12,{"symbol":4093,"time":1344,"open":5235,"high":5236,"low":5237,"close":5238},671.62,672.51,669.46,671.61,{"symbol":4093,"time":1350,"open":5240,"high":5241,"low":5242,"close":5224},669.99,672.68,668.16,{"symbol":4093,"time":1356,"open":5244,"high":5245,"low":5246,"close":5247},670.45,670.57,666.78,669.22,{"symbol":4093,"time":1362,"open":5249,"high":5250,"low":5251,"close":5252},663.17,669.37,663.06,668.45,{"symbol":4093,"time":1368,"open":5254,"high":5255,"low":5256,"close":5257},662.93,666.65,661.61,666.18,{"symbol":4093,"time":1374,"open":5259,"high":5260,"low":5261,"close":5262},664.36,665.28,661.86,663.68,{"symbol":4093,"time":1379,"open":5264,"high":5265,"low":5266,"close":5267},659.51,662.37,657.88,661.82,{"symbol":4093,"time":1385,"open":5269,"high":5270,"low":5271,"close":5272},657.94,659.41,654.41,658.05,{"symbol":4093,"time":1391,"open":5274,"high":5275,"low":5276,"close":5277},664.51,664.61,659.67,661.1,{"symbol":4093,"time":1397,"open":5279,"high":5093,"low":5280,"close":5281},666.72,661.98,663.21,{"symbol":4093,"time":1403,"open":5283,"high":5284,"low":5102,"close":5285},662.2,667.29,666.84,{"symbol":4093,"time":1409,"open":5287,"high":5083,"low":5288,"close":5289},662.33,660.37,663.7,{"symbol":4093,"time":1415,"open":5291,"high":5292,"low":5293,"close":5294},661.89,664.89,660.27,662.26,{"symbol":4093,"time":1421,"open":5296,"high":5297,"low":5298,"close":5299},660.01,661.72,654.3,659.18,{"symbol":4093,"time":1427,"open":5301,"high":5302,"low":5303,"close":5304},661.47,661.78,659.21,660,{"symbol":4093,"time":1431,"open":5306,"high":5307,"low":5308,"close":5309},659.64,661.04,659.34,660.91,{"symbol":4093,"time":1436,"open":5311,"high":5312,"low":5313,"close":5314},657.6,659.11,656.9,657.41,{"symbol":4093,"time":1441,"open":5316,"high":5317,"low":5318,"close":5319},654.18,658.33,653.59,657.63,{"symbol":4093,"time":1447,"open":5321,"high":5322,"low":5323,"close":5324},653.62,654.55,650.63,652.21,{"symbol":4093,"time":1453,"open":5326,"high":5327,"low":5328,"close":5329},648.97,650.86,647.22,650.33,{"symbol":4093,"time":1459,"open":5331,"high":5332,"low":5333,"close":5334},648.62,649.84,647.23,648.83,{"symbol":4093,"time":1465,"open":5336,"high":5324,"low":5337,"close":5338},651.48,643.33,647.24,{"symbol":4093,"time":1471,"open":5340,"high":5341,"low":5342,"close":5343},644.42,649.15,643.51,649.12,{"symbol":4093,"time":1477,"open":5345,"high":5346,"low":5347,"close":5348},642.67,644.21,640.46,643.74,{"symbol":4093,"time":1483,"open":5350,"high":5351,"low":5352,"close":5353},637.5,640.49,634.92,640.27,{"symbol":4093,"time":1489,"open":5355,"high":5356,"low":5357,"close":5358},647.47,647.84,643.14,645.05,{"symbol":4093,"time":1495,"open":5338,"high":5360,"low":5361,"close":5362},649.48,645.34,648.92,{"symbol":4093,"time":1501,"open":5364,"high":5365,"low":5340,"close":5366},644.57,647.37,646.63,[5368,5373,5376,5380,5382,5384,5386,5388,5391,5394,5396,5397,5399,5401,5403,5405,5407,5409,5411,5413,5415,5417,5419,5421,5423,5425,5427,5429,5431,5433,5435,5437,5439,5441,5443,5445,5447,5449,5451,5452,5454,5456,5458,5461,5463,5465,5467,5469,5471,5473,5475,5477,5479,5481,5483,5485,5487,5489,5491,5493,5495,5497,5498,5500,5502,5504,5506,5508],{"time":26,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5371,"datetime":5372},"False","BEARISH","MACD","2026-09-18 00:00:00",{"time":49,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5374,"datetime":5375},"RSI","2026-09-14 00:00:00",{"time":78,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5378,"datetime":5379},"BULLISH","CCI","2026-09-04 00:00:00",{"time":96,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5371,"datetime":5381},"2026-09-01 00:00:00",{"time":131,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5374,"datetime":5383},"2026-08-24 00:00:00",{"time":154,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5371,"datetime":5385},"2026-08-18 00:00:00",{"time":160,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5371,"datetime":5387},"2026-08-17 00:00:00",{"time":171,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5389,"datetime":5390},"ADX","2026-08-13 00:00:00",{"time":211,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5392,"datetime":5393},"MA","2026-08-04 00:00:00",{"time":240,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5378,"datetime":5395},"2026-07-28 00:00:00",{"time":240,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5371,"datetime":5395},{"time":252,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5374,"datetime":5398},"2026-07-24 00:00:00",{"time":264,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5378,"datetime":5400},"2026-07-22 00:00:00",{"time":270,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5371,"datetime":5402},"2026-07-21 00:00:00",{"time":287,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5378,"datetime":5404},"2026-07-16 00:00:00",{"time":346,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5371,"datetime":5406},"2026-07-01 00:00:00",{"time":387,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5392,"datetime":5408},"2026-06-22 00:00:00",{"time":404,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5371,"datetime":5410},"2026-06-16 00:00:00",{"time":437,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5371,"datetime":5412},"2026-06-08 00:00:00",{"time":485,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5378,"datetime":5414},"2026-05-26 00:00:00",{"time":491,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5371,"datetime":5416},"2026-05-22 00:00:00",{"time":501,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5374,"datetime":5418},"2026-05-20 00:00:00",{"time":528,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5392,"datetime":5420},"2026-05-13 00:00:00",{"time":543,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5378,"datetime":5422},"2026-05-08 00:00:00",{"time":548,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5392,"datetime":5424},"2026-05-07 00:00:00",{"time":553,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5371,"datetime":5426},"2026-05-06 00:00:00",{"time":559,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5371,"datetime":5428},"2026-05-05 00:00:00",{"time":576,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5371,"datetime":5430},"2026-04-30 00:00:00",{"time":591,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5389,"datetime":5432},"2026-04-27 00:00:00",{"time":643,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5378,"datetime":5434},"2026-04-14 00:00:00",{"time":664,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5371,"datetime":5436},"2026-04-08 00:00:00",{"time":713,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5392,"datetime":5438},"2026-03-25 00:00:00",{"time":730,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5371,"datetime":5440},"2026-03-20 00:00:00",{"time":735,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5371,"datetime":5442},"2026-03-19 00:00:00",{"time":767,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5378,"datetime":5444},"2026-03-11 00:00:00",{"time":793,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5389,"datetime":5446},"2026-03-04 00:00:00",{"time":799,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5371,"datetime":5448},"2026-03-03 00:00:00",{"time":804,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5374,"datetime":5450},"2026-03-02 00:00:00",{"time":804,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5392,"datetime":5450},{"time":821,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5389,"datetime":5453},"2026-02-25 00:00:00",{"time":863,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5378,"datetime":5455},"2026-02-13 00:00:00",{"time":873,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5371,"datetime":5457},"2026-02-11 00:00:00",{"time":896,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5459,"datetime":5460},"BollingerBands","2026-02-04 00:00:00",{"time":908,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5378,"datetime":5462},"2026-02-02 00:00:00",{"time":913,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5371,"datetime":5464},"2026-01-30 00:00:00",{"time":923,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5371,"datetime":5466},"2026-01-28 00:00:00",{"time":943,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5371,"datetime":5468},"2026-01-22 00:00:00",{"time":961,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5459,"datetime":5470},"2026-01-15 00:00:00",{"time":977,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5378,"datetime":5472},"2026-01-12 00:00:00",{"time":983,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5371,"datetime":5474},"2026-01-09 00:00:00",{"time":989,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5371,"datetime":5476},"2026-01-08 00:00:00",{"time":1026,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5371,"datetime":5478},"2025-12-29 00:00:00",{"time":1043,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5371,"datetime":5480},"2025-12-22 00:00:00",{"time":1079,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5371,"datetime":5482},"2025-12-11 00:00:00",{"time":1090,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5371,"datetime":5484},"2025-12-09 00:00:00",{"time":1133,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5371,"datetime":5486},"2025-11-26 00:00:00",{"time":1158,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5374,"datetime":5488},"2025-11-19 00:00:00",{"time":1215,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5389,"datetime":5490},"2025-11-05 00:00:00",{"time":1233,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5392,"datetime":5492},"2025-10-31 00:00:00",{"time":1278,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5459,"datetime":5494},"2025-10-21 00:00:00",{"time":1284,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5378,"datetime":5496},"2025-10-20 00:00:00",{"time":1284,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5371,"datetime":5496},{"time":1314,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5371,"datetime":5499},"2025-10-13 00:00:00",{"time":1320,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5371,"datetime":5501},"2025-10-10 00:00:00",{"time":1326,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5371,"datetime":5503},"2025-10-09 00:00:00",{"time":1385,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5371,"datetime":5505},"2025-09-25 00:00:00",{"time":1397,"symbol":5,"current_signal":5369,"signal_change":23,"signal_type":5370,"trading_system":5374,"datetime":5507},"2025-09-23 00:00:00",{"time":1403,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5377,"trading_system":5392,"datetime":5509},"2025-09-22 00:00:00",[5511,5517,5523,5528,5533,5538,5543,5548,5554,5559,5564,5569,5574,5579,5584,5589,5594,5599,5604,5609,5614,5619,5624,5629,5634,5639,5644,5649,5654,5659,5664,5669,5674,5679,5684,5689,5694,5699,5704,5709,5714,5719,5724,5729,5734,5739,5745,5750,5755,5760,5765,5770,5775,5780,5785,5790,5795,5800,5805,5810,5815,5820,5825,5830,5835,5841,5847,5853,5858,5864,5870,5876,5882,5888,5893,5899,5905,5911,5916,5922,5928,5934,5939,5945,5951,5957,5962,5968,5973,5979,5985,5991,5997,6003,6009,6014,6020,6026,6032,6037],{"symbol":5,"form":5512,"filingdate":809,"primarydocument":5513,"accessionnumber":5514,"filing_url":5515,"sec_url":5516},"10-K","vistra-20251231.htm","0001692819-26-000006","https://www.sec.gov/Archives/edgar/data/1692819/000169281926000006/vistra-20251231.htm","https://www.sec.gov/Archives/edgar/data/1692819/000169281926000006/0001692819-26-000006-index.htm",{"symbol":5,"form":5518,"filingdate":815,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"8-K","d21122d8k.htm","0001193125-26-073364","https://www.sec.gov/Archives/edgar/data/1692819/000119312526073364/d21122d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312526073364/0001193125-26-073364-index.htm",{"symbol":5,"form":5518,"filingdate":928,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"d102638d8k.htm","0001193125-26-024837","https://www.sec.gov/Archives/edgar/data/1692819/000119312526024837/d102638d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312526024837/0001193125-26-024837-index.htm",{"symbol":5,"form":5518,"filingdate":983,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"d20785d8k.htm","0001193125-26-008508","https://www.sec.gov/Archives/edgar/data/1692819/000119312526008508/d20785d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312526008508/0001193125-26-008508-index.htm",{"symbol":5,"form":5518,"filingdate":1005,"primarydocument":5534,"accessionnumber":5535,"filing_url":5536,"sec_url":5537},"d62722d8k.htm","0001193125-26-002589","https://www.sec.gov/Archives/edgar/data/1692819/000119312526002589/d62722d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312526002589/0001193125-26-002589-index.htm",{"symbol":5,"form":5518,"filingdate":1058,"primarydocument":5539,"accessionnumber":5540,"filing_url":5541,"sec_url":5542},"d933668d8k.htm","0001193125-25-322976","https://www.sec.gov/Archives/edgar/data/1692819/000119312525322976/d933668d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312525322976/0001193125-25-322976-index.htm",{"symbol":5,"form":5518,"filingdate":1169,"primarydocument":5544,"accessionnumber":5545,"filing_url":5546,"sec_url":5547},"d74558d8k.htm","0001193125-25-283860","https://www.sec.gov/Archives/edgar/data/1692819/000119312525283860/d74558d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312525283860/0001193125-25-283860-index.htm",{"symbol":5,"form":5549,"filingdate":1203,"primarydocument":5550,"accessionnumber":5551,"filing_url":5552,"sec_url":5553},"10-Q","vistra-20250930.htm","0001692819-25-000094","https://www.sec.gov/Archives/edgar/data/1692819/000169281925000094/vistra-20250930.htm","https://www.sec.gov/Archives/edgar/data/1692819/000169281925000094/0001692819-25-000094-index.htm",{"symbol":5,"form":5518,"filingdate":1209,"primarydocument":5555,"accessionnumber":5556,"filing_url":5557,"sec_url":5558},"d33941d8k.htm","0001193125-25-268033","https://www.sec.gov/Archives/edgar/data/1692819/000119312525268033/d33941d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312525268033/0001193125-25-268033-index.htm",{"symbol":5,"form":5518,"filingdate":1251,"primarydocument":5560,"accessionnumber":5561,"filing_url":5562,"sec_url":5563},"d912702d8k.htm","0001193125-25-253608","https://www.sec.gov/Archives/edgar/data/1692819/000119312525253608/d912702d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312525253608/0001193125-25-253608-index.htm",{"symbol":5,"form":5518,"filingdate":1302,"primarydocument":5565,"accessionnumber":5566,"filing_url":5567,"sec_url":5568},"d50483d8k.htm","0001193125-25-240234","https://www.sec.gov/Archives/edgar/data/1692819/000119312525240234/d50483d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312525240234/0001193125-25-240234-index.htm",{"symbol":5,"form":5518,"filingdate":1344,"primarydocument":5570,"accessionnumber":5571,"filing_url":5572,"sec_url":5573},"d69542d8k.htm","0001193125-25-230840","https://www.sec.gov/Archives/edgar/data/1692819/000119312525230840/d69542d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312525230840/0001193125-25-230840-index.htm",{"symbol":5,"form":5518,"filingdate":1374,"primarydocument":5575,"accessionnumber":5576,"filing_url":5577,"sec_url":5578},"d43667d8k.htm","0001193125-25-221774","https://www.sec.gov/Archives/edgar/data/1692819/000119312525221774/d43667d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312525221774/0001193125-25-221774-index.htm",{"symbol":5,"form":5549,"filingdate":1574,"primarydocument":5580,"accessionnumber":5581,"filing_url":5582,"sec_url":5583},"vistra-20250630.htm","0001692819-25-000085","https://www.sec.gov/Archives/edgar/data/1692819/000169281925000085/vistra-20250630.htm","https://www.sec.gov/Archives/edgar/data/1692819/000169281925000085/0001692819-25-000085-index.htm",{"symbol":5,"form":5518,"filingdate":1580,"primarydocument":5585,"accessionnumber":5586,"filing_url":5587,"sec_url":5588},"d929557d8k.htm","0001193125-25-174942","https://www.sec.gov/Archives/edgar/data/1692819/000119312525174942/d929557d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312525174942/0001193125-25-174942-index.htm",{"symbol":5,"form":5518,"filingdate":1636,"primarydocument":5590,"accessionnumber":5591,"filing_url":5592,"sec_url":5593},"d907220d8k.htm","0001193125-25-162749","https://www.sec.gov/Archives/edgar/data/1692819/000119312525162749/d907220d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312525162749/0001193125-25-162749-index.htm",{"symbol":5,"form":5518,"filingdate":1664,"primarydocument":5595,"accessionnumber":5596,"filing_url":5597,"sec_url":5598},"d66888d8k.htm","0001193125-25-159906","https://www.sec.gov/Archives/edgar/data/1692819/000119312525159906/d66888d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312525159906/0001193125-25-159906-index.htm",{"symbol":5,"form":5518,"filingdate":1847,"primarydocument":5600,"accessionnumber":5601,"filing_url":5602,"sec_url":5603},"d948204d8k.htm","0001193125-25-123660","https://www.sec.gov/Archives/edgar/data/1692819/000119312525123660/d948204d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312525123660/0001193125-25-123660-index.htm",{"symbol":5,"form":5549,"filingdate":1887,"primarydocument":5605,"accessionnumber":5606,"filing_url":5607,"sec_url":5608},"vistra-20250331.htm","0001692819-25-000035","https://www.sec.gov/Archives/edgar/data/1692819/000169281925000035/vistra-20250331.htm","https://www.sec.gov/Archives/edgar/data/1692819/000169281925000035/0001692819-25-000035-index.htm",{"symbol":5,"form":5518,"filingdate":1893,"primarydocument":5610,"accessionnumber":5611,"filing_url":5612,"sec_url":5613},"d932115d8k.htm","0001193125-25-114425","https://www.sec.gov/Archives/edgar/data/1692819/000119312525114425/d932115d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312525114425/0001193125-25-114425-index.htm",{"symbol":5,"form":5518,"filingdate":1903,"primarydocument":5615,"accessionnumber":5616,"filing_url":5617,"sec_url":5618},"d786785d8k.htm","0001193125-25-112869","https://www.sec.gov/Archives/edgar/data/1692819/000119312525112869/d786785d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312525112869/0001193125-25-112869-index.htm",{"symbol":5,"form":5512,"filingdate":2162,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"vistra-20241231.htm","0001692819-25-000013","https://www.sec.gov/Archives/edgar/data/1692819/000169281925000013/vistra-20241231.htm","https://www.sec.gov/Archives/edgar/data/1692819/000169281925000013/0001692819-25-000013-index.htm",{"symbol":5,"form":5518,"filingdate":2165,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"d126557d8k.htm","0001193125-25-037636","https://www.sec.gov/Archives/edgar/data/1692819/000119312525037636/d126557d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312525037636/0001193125-25-037636-index.htm",{"symbol":5,"form":5518,"filingdate":2363,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"d919263d8k.htm","0001193125-24-286885","https://www.sec.gov/Archives/edgar/data/1692819/000119312524286885/d919263d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524286885/0001193125-24-286885-index.htm",{"symbol":5,"form":5518,"filingdate":2392,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"d903599d8k.htm","0001193125-24-282044","https://www.sec.gov/Archives/edgar/data/1692819/000119312524282044/d903599d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524282044/0001193125-24-282044-index.htm",{"symbol":5,"form":5518,"filingdate":2407,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"d902830d8k.htm","0001193125-24-278982","https://www.sec.gov/Archives/edgar/data/1692819/000119312524278982/d902830d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524278982/0001193125-24-278982-index.htm",{"symbol":5,"form":5518,"filingdate":2434,"primarydocument":5645,"accessionnumber":5646,"filing_url":5647,"sec_url":5648},"d909511d8k.htm","0001193125-24-273504","https://www.sec.gov/Archives/edgar/data/1692819/000119312524273504/d909511d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524273504/0001193125-24-273504-index.htm",{"symbol":5,"form":5518,"filingdate":2487,"primarydocument":5650,"accessionnumber":5651,"filing_url":5652,"sec_url":5653},"d803417d8k.htm","0001193125-24-262624","https://www.sec.gov/Archives/edgar/data/1692819/000119312524262624/d803417d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524262624/0001193125-24-262624-index.htm",{"symbol":5,"form":5518,"filingdate":2493,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"d808714d8k.htm","0001193125-24-261725","https://www.sec.gov/Archives/edgar/data/1692819/000119312524261725/d808714d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524261725/0001193125-24-261725-index.htm",{"symbol":5,"form":5518,"filingdate":2493,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"d697196d8k.htm","0001193125-24-261390","https://www.sec.gov/Archives/edgar/data/1692819/000119312524261390/d697196d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524261390/0001193125-24-261390-index.htm",{"symbol":5,"form":5518,"filingdate":2503,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"d837228d8k.htm","0001193125-24-259341","https://www.sec.gov/Archives/edgar/data/1692819/000119312524259341/d837228d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524259341/0001193125-24-259341-index.htm",{"symbol":5,"form":5549,"filingdate":2531,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"vistra-20240930.htm","0001692819-24-000069","https://www.sec.gov/Archives/edgar/data/1692819/000169281924000069/vistra-20240930.htm","https://www.sec.gov/Archives/edgar/data/1692819/000169281924000069/0001692819-24-000069-index.htm",{"symbol":5,"form":5518,"filingdate":2535,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"d852941d8k.htm","0001193125-24-252608","https://www.sec.gov/Archives/edgar/data/1692819/000119312524252608/d852941d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524252608/0001193125-24-252608-index.htm",{"symbol":5,"form":5518,"filingdate":2547,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"d897756d8k.htm","0001193125-24-251248","https://www.sec.gov/Archives/edgar/data/1692819/000119312524251248/d897756d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524251248/0001193125-24-251248-index.htm",{"symbol":5,"form":5518,"filingdate":2621,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"d852493d8k.htm","0001193125-24-238672","https://www.sec.gov/Archives/edgar/data/1692819/000119312524238672/d852493d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524238672/0001193125-24-238672-index.htm",{"symbol":5,"form":5518,"filingdate":2658,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"d846196d8k.htm","0001193125-24-233978","https://www.sec.gov/Archives/edgar/data/1692819/000119312524233978/d846196d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524233978/0001193125-24-233978-index.htm",{"symbol":5,"form":5518,"filingdate":2709,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"d872243d8k.htm","0001193125-24-224221","https://www.sec.gov/Archives/edgar/data/1692819/000119312524224221/d872243d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524224221/0001193125-24-224221-index.htm",{"symbol":5,"form":5549,"filingdate":2887,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"vistra-20240630.htm","0001692819-24-000061","https://www.sec.gov/Archives/edgar/data/1692819/000169281924000061/vistra-20240630.htm","https://www.sec.gov/Archives/edgar/data/1692819/000169281924000061/0001692819-24-000061-index.htm",{"symbol":5,"form":5518,"filingdate":2893,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"d829534d8k.htm","0001193125-24-196470","https://www.sec.gov/Archives/edgar/data/1692819/000119312524196470/d829534d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524196470/0001193125-24-196470-index.htm",{"symbol":5,"form":5518,"filingdate":2926,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"d828589d8k.htm","0001193125-24-189392","https://www.sec.gov/Archives/edgar/data/1692819/000119312524189392/d828589d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524189392/0001193125-24-189392-index.htm",{"symbol":5,"form":5518,"filingdate":3003,"primarydocument":5715,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"d861698d8k.htm","0001193125-24-178569","https://www.sec.gov/Archives/edgar/data/1692819/000119312524178569/d861698d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524178569/0001193125-24-178569-index.htm",{"symbol":5,"form":5549,"filingdate":3238,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"vistra-20240331.htm","0001692819-24-000033","https://www.sec.gov/Archives/edgar/data/1692819/000169281924000033/vistra-20240331.htm","https://www.sec.gov/Archives/edgar/data/1692819/000169281924000033/0001692819-24-000033-index.htm",{"symbol":5,"form":5518,"filingdate":3249,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"d837065d8k.htm","0001193125-24-133760","https://www.sec.gov/Archives/edgar/data/1692819/000119312524133760/d837065d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524133760/0001193125-24-133760-index.htm",{"symbol":5,"form":5518,"filingdate":3259,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"d829145d8k.htm","0001193125-24-131947","https://www.sec.gov/Archives/edgar/data/1692819/000119312524131947/d829145d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524131947/0001193125-24-131947-index.htm",{"symbol":5,"form":5518,"filingdate":3325,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"d796257d8k.htm","0001193125-24-100770","https://www.sec.gov/Archives/edgar/data/1692819/000119312524100770/d796257d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524100770/0001193125-24-100770-index.htm",{"symbol":5,"form":5740,"filingdate":3365,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"8-K/A","d824067d8ka.htm","0001193125-24-090260","https://www.sec.gov/Archives/edgar/data/1692819/000119312524090260/d824067d8ka.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524090260/0001193125-24-090260-index.htm",{"symbol":5,"form":5518,"filingdate":3365,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"d816579d8k.htm","0001193125-24-090258","https://www.sec.gov/Archives/edgar/data/1692819/000119312524090258/d816579d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524090258/0001193125-24-090258-index.htm",{"symbol":5,"form":5518,"filingdate":3400,"primarydocument":5751,"accessionnumber":5752,"filing_url":5753,"sec_url":5754},"d820354d8k.htm","0001193125-24-083639","https://www.sec.gov/Archives/edgar/data/1692819/000119312524083639/d820354d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524083639/0001193125-24-083639-index.htm",{"symbol":5,"form":5518,"filingdate":3488,"primarydocument":5756,"accessionnumber":5757,"filing_url":5758,"sec_url":5759},"d763091d8k.htm","0001193125-24-062246","https://www.sec.gov/Archives/edgar/data/1692819/000119312524062246/d763091d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524062246/0001193125-24-062246-index.htm",{"symbol":5,"form":5512,"filingdate":3515,"primarydocument":5761,"accessionnumber":5762,"filing_url":5763,"sec_url":5764},"vistra-20231231.htm","0001692819-24-000012","https://www.sec.gov/Archives/edgar/data/1692819/000169281924000012/vistra-20231231.htm","https://www.sec.gov/Archives/edgar/data/1692819/000169281924000012/0001692819-24-000012-index.htm",{"symbol":5,"form":5518,"filingdate":3521,"primarydocument":5766,"accessionnumber":5767,"filing_url":5768,"sec_url":5769},"d784050d8k.htm","0001193125-24-049124","https://www.sec.gov/Archives/edgar/data/1692819/000119312524049124/d784050d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524049124/0001193125-24-049124-index.htm",{"symbol":5,"form":5518,"filingdate":3553,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"d727568d8k.htm","0001193125-24-039220","https://www.sec.gov/Archives/edgar/data/1692819/000119312524039220/d727568d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524039220/0001193125-24-039220-index.htm",{"symbol":5,"form":5518,"filingdate":3663,"primarydocument":5776,"accessionnumber":5777,"filing_url":5778,"sec_url":5779},"d932406d8k.htm","0001193125-24-013011","https://www.sec.gov/Archives/edgar/data/1692819/000119312524013011/d932406d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524013011/0001193125-24-013011-index.htm",{"symbol":5,"form":5518,"filingdate":3723,"primarydocument":5781,"accessionnumber":5782,"filing_url":5783,"sec_url":5784},"d694804d8k.htm","0001193125-24-002418","https://www.sec.gov/Archives/edgar/data/1692819/000119312524002418/d694804d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524002418/0001193125-24-002418-index.htm",{"symbol":5,"form":5518,"filingdate":3741,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"d661803d8k.htm","0001193125-23-305934","https://www.sec.gov/Archives/edgar/data/1692819/000119312523305934/d661803d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312523305934/0001193125-23-305934-index.htm",{"symbol":5,"form":5518,"filingdate":3757,"primarydocument":5791,"accessionnumber":5792,"filing_url":5793,"sec_url":5794},"d69396d8k.htm","0001193125-23-302260","https://www.sec.gov/Archives/edgar/data/1692819/000119312523302260/d69396d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312523302260/0001193125-23-302260-index.htm",{"symbol":5,"form":5518,"filingdate":3789,"primarydocument":5796,"accessionnumber":5797,"filing_url":5798,"sec_url":5799},"d574314d8k.htm","0001193125-23-296717","https://www.sec.gov/Archives/edgar/data/1692819/000119312523296717/d574314d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312523296717/0001193125-23-296717-index.htm",{"symbol":5,"form":5518,"filingdate":3808,"primarydocument":5801,"accessionnumber":5802,"filing_url":5803,"sec_url":5804},"d636369d8k.htm","0001193125-23-292081","https://www.sec.gov/Archives/edgar/data/1692819/000119312523292081/d636369d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312523292081/0001193125-23-292081-index.htm",{"symbol":5,"form":5518,"filingdate":3897,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"d914948d8k.htm","0001193125-23-277954","https://www.sec.gov/Archives/edgar/data/1692819/000119312523277954/d914948d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312523277954/0001193125-23-277954-index.htm",{"symbol":5,"form":5518,"filingdate":3900,"primarydocument":5811,"accessionnumber":5812,"filing_url":5813,"sec_url":5814},"d314544d8k.htm","0001193125-23-276580","https://www.sec.gov/Archives/edgar/data/1692819/000119312523276580/d314544d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312523276580/0001193125-23-276580-index.htm",{"symbol":5,"form":5518,"filingdate":3921,"primarydocument":5816,"accessionnumber":5817,"filing_url":5818,"sec_url":5819},"d582605d8k.htm","0001193125-23-271904","https://www.sec.gov/Archives/edgar/data/1692819/000119312523271904/d582605d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312523271904/0001193125-23-271904-index.htm",{"symbol":5,"form":5549,"filingdate":3921,"primarydocument":5821,"accessionnumber":5822,"filing_url":5823,"sec_url":5824},"vistra-20230930.htm","0001628280-23-037205","https://www.sec.gov/Archives/edgar/data/1692819/000162828023037205/vistra-20230930.htm","https://www.sec.gov/Archives/edgar/data/1692819/000162828023037205/0001628280-23-037205-index.htm",{"symbol":5,"form":5518,"filingdate":4021,"primarydocument":5826,"accessionnumber":5827,"filing_url":5828,"sec_url":5829},"d544582d8k.htm","0001193125-23-253871","https://www.sec.gov/Archives/edgar/data/1692819/000119312523253871/d544582d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312523253871/0001193125-23-253871-index.htm",{"symbol":5,"form":5518,"filingdate":4051,"primarydocument":5831,"accessionnumber":5832,"filing_url":5833,"sec_url":5834},"d503539d8k.htm","0001193125-23-248069","https://www.sec.gov/Archives/edgar/data/1692819/000119312523248069/d503539d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312523248069/0001193125-23-248069-index.htm",{"symbol":5,"form":5518,"filingdate":5836,"primarydocument":5837,"accessionnumber":5838,"filing_url":5839,"sec_url":5840},"2023-09-15","d486267d8k.htm","0001193125-23-236277","https://www.sec.gov/Archives/edgar/data/1692819/000119312523236277/d486267d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312523236277/0001193125-23-236277-index.htm",{"symbol":5,"form":5518,"filingdate":5842,"primarydocument":5843,"accessionnumber":5844,"filing_url":5845,"sec_url":5846},"2023-09-12","d519810d8k.htm","0001193125-23-233039","https://www.sec.gov/Archives/edgar/data/1692819/000119312523233039/d519810d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312523233039/0001193125-23-233039-index.htm",{"symbol":5,"form":5518,"filingdate":5848,"primarydocument":5849,"accessionnumber":5850,"filing_url":5851,"sec_url":5852},"2023-08-09","d538187d8k.htm","0001193125-23-206766","https://www.sec.gov/Archives/edgar/data/1692819/000119312523206766/d538187d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312523206766/0001193125-23-206766-index.htm",{"symbol":5,"form":5549,"filingdate":5848,"primarydocument":5854,"accessionnumber":5855,"filing_url":5856,"sec_url":5857},"vistra-20230630.htm","0001628280-23-028436","https://www.sec.gov/Archives/edgar/data/1692819/000162828023028436/vistra-20230630.htm","https://www.sec.gov/Archives/edgar/data/1692819/000162828023028436/0001628280-23-028436-index.htm",{"symbol":5,"form":5518,"filingdate":5859,"primarydocument":5860,"accessionnumber":5861,"filing_url":5862,"sec_url":5863},"2023-07-17","d529330d8k.htm","0001193125-23-188202","https://www.sec.gov/Archives/edgar/data/1692819/000119312523188202/d529330d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312523188202/0001193125-23-188202-index.htm",{"symbol":5,"form":5518,"filingdate":5865,"primarydocument":5866,"accessionnumber":5867,"filing_url":5868,"sec_url":5869},"2023-06-22","d520634d8k.htm","0001193125-23-171828","https://www.sec.gov/Archives/edgar/data/1692819/000119312523171828/d520634d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312523171828/0001193125-23-171828-index.htm",{"symbol":5,"form":5518,"filingdate":5871,"primarydocument":5872,"accessionnumber":5873,"filing_url":5874,"sec_url":5875},"2023-06-09","d520284d8k.htm","0001193125-23-164096","https://www.sec.gov/Archives/edgar/data/1692819/000119312523164096/d520284d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312523164096/0001193125-23-164096-index.htm",{"symbol":5,"form":5518,"filingdate":5877,"primarydocument":5878,"accessionnumber":5879,"filing_url":5880,"sec_url":5881},"2023-06-06","d450131d8k.htm","0001193125-23-161242","https://www.sec.gov/Archives/edgar/data/1692819/000119312523161242/d450131d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312523161242/0001193125-23-161242-index.htm",{"symbol":5,"form":5549,"filingdate":5883,"primarydocument":5884,"accessionnumber":5885,"filing_url":5886,"sec_url":5887},"2023-05-09","vistra-20230331.htm","0001628280-23-016662","https://www.sec.gov/Archives/edgar/data/1692819/000162828023016662/vistra-20230331.htm","https://www.sec.gov/Archives/edgar/data/1692819/000162828023016662/0001628280-23-016662-index.htm",{"symbol":5,"form":5518,"filingdate":5883,"primarydocument":5889,"accessionnumber":5890,"filing_url":5891,"sec_url":5892},"d351861d8k.htm","0001193125-23-138876","https://www.sec.gov/Archives/edgar/data/1692819/000119312523138876/d351861d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312523138876/0001193125-23-138876-index.htm",{"symbol":5,"form":5518,"filingdate":5894,"primarydocument":5895,"accessionnumber":5896,"filing_url":5897,"sec_url":5898},"2023-05-05","d392095d8k.htm","0001193125-23-137119","https://www.sec.gov/Archives/edgar/data/1692819/000119312523137119/d392095d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312523137119/0001193125-23-137119-index.htm",{"symbol":5,"form":5518,"filingdate":5900,"primarydocument":5901,"accessionnumber":5902,"filing_url":5903,"sec_url":5904},"2023-03-07","d445413d8k.htm","0001193125-23-062837","https://www.sec.gov/Archives/edgar/data/1692819/000119312523062837/d445413d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312523062837/0001193125-23-062837-index.htm",{"symbol":5,"form":5518,"filingdate":5906,"primarydocument":5907,"accessionnumber":5908,"filing_url":5909,"sec_url":5910},"2023-03-01","d472125d8k.htm","0001193125-23-055104","https://www.sec.gov/Archives/edgar/data/1692819/000119312523055104/d472125d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312523055104/0001193125-23-055104-index.htm",{"symbol":5,"form":5512,"filingdate":5906,"primarydocument":5912,"accessionnumber":5913,"filing_url":5914,"sec_url":5915},"vistra-20221231.htm","0001692819-23-000005","https://www.sec.gov/Archives/edgar/data/1692819/000169281923000005/vistra-20221231.htm","https://www.sec.gov/Archives/edgar/data/1692819/000169281923000005/0001692819-23-000005-index.htm",{"symbol":5,"form":5518,"filingdate":5917,"primarydocument":5918,"accessionnumber":5919,"filing_url":5920,"sec_url":5921},"2023-02-01","d415684d8k.htm","0001193125-23-021618","https://www.sec.gov/Archives/edgar/data/1692819/000119312523021618/d415684d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312523021618/0001193125-23-021618-index.htm",{"symbol":5,"form":5518,"filingdate":5923,"primarydocument":5924,"accessionnumber":5925,"filing_url":5926,"sec_url":5927},"2022-11-16","d441398d8k.htm","0001193125-22-286816","https://www.sec.gov/Archives/edgar/data/1692819/000119312522286816/d441398d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312522286816/0001193125-22-286816-index.htm",{"symbol":5,"form":5518,"filingdate":5929,"primarydocument":5930,"accessionnumber":5931,"filing_url":5932,"sec_url":5933},"2022-11-04","d413976d8k.htm","0001193125-22-277411","https://www.sec.gov/Archives/edgar/data/1692819/000119312522277411/d413976d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312522277411/0001193125-22-277411-index.htm",{"symbol":5,"form":5549,"filingdate":5929,"primarydocument":5935,"accessionnumber":5936,"filing_url":5937,"sec_url":5938},"vistra-20220930.htm","0001692819-22-000024","https://www.sec.gov/Archives/edgar/data/1692819/000169281922000024/vistra-20220930.htm","https://www.sec.gov/Archives/edgar/data/1692819/000169281922000024/0001692819-22-000024-index.htm",{"symbol":5,"form":5518,"filingdate":5940,"primarydocument":5941,"accessionnumber":5942,"filing_url":5943,"sec_url":5944},"2022-10-27","d391484d8k.htm","0001193125-22-270977","https://www.sec.gov/Archives/edgar/data/1692819/000119312522270977/d391484d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312522270977/0001193125-22-270977-index.htm",{"symbol":5,"form":5518,"filingdate":5946,"primarydocument":5947,"accessionnumber":5948,"filing_url":5949,"sec_url":5950},"2022-10-11","d389838d8k.htm","0001193125-22-260635","https://www.sec.gov/Archives/edgar/data/1692819/000119312522260635/d389838d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312522260635/0001193125-22-260635-index.htm",{"symbol":5,"form":5518,"filingdate":5952,"primarydocument":5953,"accessionnumber":5954,"filing_url":5955,"sec_url":5956},"2022-08-05","d364910d8k.htm","0001193125-22-213037","https://www.sec.gov/Archives/edgar/data/1692819/000119312522213037/d364910d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312522213037/0001193125-22-213037-index.htm",{"symbol":5,"form":5549,"filingdate":5952,"primarydocument":5958,"accessionnumber":5959,"filing_url":5960,"sec_url":5961},"vistra-20220630.htm","0001692819-22-000017","https://www.sec.gov/Archives/edgar/data/1692819/000169281922000017/vistra-20220630.htm","https://www.sec.gov/Archives/edgar/data/1692819/000169281922000017/0001692819-22-000017-index.htm",{"symbol":5,"form":5518,"filingdate":5963,"primarydocument":5964,"accessionnumber":5965,"filing_url":5966,"sec_url":5967},"2022-07-21","d361506d8k.htm","0001193125-22-198546","https://www.sec.gov/Archives/edgar/data/1692819/000119312522198546/d361506d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312522198546/0001193125-22-198546-index.htm",{"symbol":5,"form":5518,"filingdate":5963,"primarydocument":5969,"accessionnumber":5970,"filing_url":5971,"sec_url":5972},"d737239d8k.htm","0001193125-22-198544","https://www.sec.gov/Archives/edgar/data/1692819/000119312522198544/d737239d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312522198544/0001193125-22-198544-index.htm",{"symbol":5,"form":5518,"filingdate":5974,"primarydocument":5975,"accessionnumber":5976,"filing_url":5977,"sec_url":5978},"2022-07-15","d374197d8k.htm","0001193125-22-194084","https://www.sec.gov/Archives/edgar/data/1692819/000119312522194084/d374197d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312522194084/0001193125-22-194084-index.htm",{"symbol":5,"form":5518,"filingdate":5980,"primarydocument":5981,"accessionnumber":5982,"filing_url":5983,"sec_url":5984},"2022-06-14","d315181d8k.htm","0001193125-22-173162","https://www.sec.gov/Archives/edgar/data/1692819/000119312522173162/d315181d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312522173162/0001193125-22-173162-index.htm",{"symbol":5,"form":5518,"filingdate":5986,"primarydocument":5987,"accessionnumber":5988,"filing_url":5989,"sec_url":5990},"2022-06-02","d322617d8k.htm","0001193125-22-166333","https://www.sec.gov/Archives/edgar/data/1692819/000119312522166333/d322617d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312522166333/0001193125-22-166333-index.htm",{"symbol":5,"form":5518,"filingdate":5992,"primarydocument":5993,"accessionnumber":5994,"filing_url":5995,"sec_url":5996},"2022-05-16","d302328d8k.htm","0001193125-22-151962","https://www.sec.gov/Archives/edgar/data/1692819/000119312522151962/d302328d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312522151962/0001193125-22-151962-index.htm",{"symbol":5,"form":5518,"filingdate":5998,"primarydocument":5999,"accessionnumber":6000,"filing_url":6001,"sec_url":6002},"2022-05-09","d321773d8k.htm","0001193125-22-145147","https://www.sec.gov/Archives/edgar/data/1692819/000119312522145147/d321773d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312522145147/0001193125-22-145147-index.htm",{"symbol":5,"form":5549,"filingdate":6004,"primarydocument":6005,"accessionnumber":6006,"filing_url":6007,"sec_url":6008},"2022-05-06","vistra-20220331.htm","0001692819-22-000011","https://www.sec.gov/Archives/edgar/data/1692819/000169281922000011/vistra-20220331.htm","https://www.sec.gov/Archives/edgar/data/1692819/000169281922000011/0001692819-22-000011-index.htm",{"symbol":5,"form":5518,"filingdate":6004,"primarydocument":6010,"accessionnumber":6011,"filing_url":6012,"sec_url":6013},"d349979d8k.htm","0001193125-22-142900","https://www.sec.gov/Archives/edgar/data/1692819/000119312522142900/d349979d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312522142900/0001193125-22-142900-index.htm",{"symbol":5,"form":5518,"filingdate":6015,"primarydocument":6016,"accessionnumber":6017,"filing_url":6018,"sec_url":6019},"2022-05-05","d356887d8k.htm","0001193125-22-142366","https://www.sec.gov/Archives/edgar/data/1692819/000119312522142366/d356887d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312522142366/0001193125-22-142366-index.htm",{"symbol":5,"form":5518,"filingdate":6021,"primarydocument":6022,"accessionnumber":6023,"filing_url":6024,"sec_url":6025},"2022-03-21","d338148d8k.htm","0001193125-22-080042","https://www.sec.gov/Archives/edgar/data/1692819/000119312522080042/d338148d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312522080042/0001193125-22-080042-index.htm",{"symbol":5,"form":5512,"filingdate":6027,"primarydocument":6028,"accessionnumber":6029,"filing_url":6030,"sec_url":6031},"2022-02-25","vistra-20211231.htm","0001692819-22-000005","https://www.sec.gov/Archives/edgar/data/1692819/000169281922000005/vistra-20211231.htm","https://www.sec.gov/Archives/edgar/data/1692819/000169281922000005/0001692819-22-000005-index.htm",{"symbol":5,"form":5518,"filingdate":6027,"primarydocument":6033,"accessionnumber":6034,"filing_url":6035,"sec_url":6036},"d82085d8k.htm","0001193125-22-053117","https://www.sec.gov/Archives/edgar/data/1692819/000119312522053117/d82085d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312522053117/0001193125-22-053117-index.htm",{"symbol":5,"form":5518,"filingdate":6038,"primarydocument":6039,"accessionnumber":6040,"filing_url":6041,"sec_url":6042},"2022-02-10","d313867d8k.htm","0001193125-22-034690","https://www.sec.gov/Archives/edgar/data/1692819/000119312522034690/d313867d8k.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312522034690/0001193125-22-034690-index.htm",[6044,6065,6084,6094,6112,6126,6136,6156,6168,6178,6187,6205,6212,6220,6233,6244,6256,6267,6275,6287,6294,6308,6323,6334,6348,6356,6369,6381,6393,6405,6414,6426,6437,6445,6456,6469,6477,6485,6494,6502,6509,6518,6529,6543,6558,6576,6595,6607,6628,6639],{"symbol":5,"accessionnumber":6045,"filingdate":194,"sec_url":6046,"tags":6047,"headline":6053,"summary":6054,"sector":6055,"industry":6056,"date_processed":6057,"impact_score":6058,"exhibits":6059,"isLocked":6064},"0001692819-26-000017","https://www.sec.gov/Archives/edgar/data/1692819/000169281926000017/0001692819-26-000017-index.htm",{"events":6048},[6049,6050,6051,6052],"Earnings Beat","General Statement","Strategic Partnership","M&A Transaction","Vistra Corp. Reports Q2 2026 Financial Results and Reaffirms Guidance","Vistra Corp. reported a GAAP net income of $305 million for the second quarter of 2026, with ongoing operations adjusted EBITDA of $1,767 million. The company reaffirmed its 2026 guidance for ongoing operations adjusted EBITDA between $6.8 billion and $7.6 billion and for ongoing operations adjusted free cash flow before growth between $3.925 billion and $4.725 billion. Vistra also announced the formation of Helix Digital Infrastructure and received Federal Energy Regulatory Commission approval for the pending Cogentrix Energy acquisition.","Energy & Transportation","Electric Services","2026-08-07 11:01:45","HIGH",[6060],{"exhibit_number":6061,"htm_reference":6062,"full_url":6063},"EX-99.1","vistra-20260630xearningsre.htm","https://www.sec.gov/Archives/edgar/data/1692819/000169281926000017/vistra-20260630xearningsre.htm",false,{"symbol":5,"accessionnumber":6066,"filingdate":287,"sec_url":6067,"tags":6068,"headline":6071,"summary":6072,"sector":6055,"industry":6056,"date_processed":6073,"impact_score":6074,"exhibits":6075,"isLocked":6064},"0001140361-26-028619","https://www.sec.gov/Archives/edgar/data/1692819/000114036126028619/0001140361-26-028619-index.htm",{"events":6069},[6070],"Financial Instrument Agreement","Vistra Corp. Amends Receivables Purchase Agreement and Master Framework Agreement","On July 10, 2026, Vistra Corp. and its subsidiaries amended two key financial agreements. The Receivables Purchase Agreement (RPA) was amended to increase the aggregate commitment from $1.1 billion to $1.25 billion and extend the term until July 9, 2027. Additionally, the Master Framework Agreement (MFA) was amended to extend its term until July 9, 2027. These amendments enhance Vistra Corp.'s financial flexibility and commitment to its receivables and framework agreements.","2026-07-16 13:02:56","MEDIUM",[6076,6080],{"exhibit_number":6077,"htm_reference":6078,"full_url":6079},"EX-4.1","ef20077984_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1692819/000114036126028619/ef20077984_ex4-1.htm",{"exhibit_number":6081,"htm_reference":6082,"full_url":6083},"EX-10.1","ef20077984_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1692819/000114036126028619/ef20077984_ex10-1.htm",{"symbol":5,"accessionnumber":6085,"filingdate":299,"sec_url":6086,"tags":6087,"headline":6090,"summary":6091,"sector":6055,"industry":6056,"date_processed":6092,"impact_score":6074,"exhibits":6093,"isLocked":6064},"0001140361-26-028454","https://www.sec.gov/Archives/edgar/data/1692819/000114036126028454/0001140361-26-028454-index.htm",{"events":6088},[6089,6051,6070,6050],"New Major Contract","Vistra Corp. Announces PJM Capacity Auction Results for 2028/2029","On July 14, 2026, Vistra Corp. announced the results from the PJM Capacity Auction for planning year 2028/2029. The company successfully cleared a total of approximately 10,924 megawatts (MW) at a weighted average clearing price of $325.00 per megawatt-day. This auction result is crucial for the company's future capacity and revenue planning.","2026-07-14 21:30:40",[],{"symbol":5,"accessionnumber":6095,"filingdate":351,"sec_url":6096,"tags":6097,"headline":6101,"summary":6102,"sector":6055,"industry":6056,"date_processed":6103,"impact_score":6074,"exhibits":6104,"isLocked":6064},"0001140361-26-026944","https://www.sec.gov/Archives/edgar/data/1692819/000114036126026944/0001140361-26-026944-index.htm",{"events":6098},[6099,6070,6100],"Credit Facility Entered","New Debt Issued","Vistra Corp. Increases Revolving Credit Commitments by $2.06 Billion","On June 24, 2026, Vistra Operations Company LLC, a subsidiary of Vistra Corp., amended its Credit Agreement to increase the aggregate revolving credit commitments from $3.44 billion to $5.50 billion. The amendment also released each guarantor from its guarantee related to the revolving credit loans, commitments, and other agreements under the Credit Agreement. Additionally, the Commodity-Linked Credit Agreement was amended to release each guarantor from its guarantee. These amendments are material and are reflected in the financial obligations of the Company.","2026-06-30 20:31:40",[6105,6108],{"exhibit_number":6081,"htm_reference":6106,"full_url":6107},"ef20077059_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1692819/000114036126026944/ef20077059_ex10-1.htm",{"exhibit_number":6109,"htm_reference":6110,"full_url":6111},"EX-10.2","ef20077059_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1692819/000114036126026944/ef20077059_ex10-2.htm",{"symbol":5,"accessionnumber":6113,"filingdate":548,"sec_url":6114,"tags":6115,"headline":6117,"summary":6118,"sector":6055,"industry":6056,"date_processed":6119,"impact_score":6120,"exhibits":6121,"isLocked":6064},"0001692819-26-000011","https://www.sec.gov/Archives/edgar/data/1692819/000169281926000011/0001692819-26-000011-index.htm",{"events":6116},[6050],"Vistra Corp. Announces Quarterly Financial Results","Vistra Corp. announced the release of its financial results for the quarter ended March 31, 2026, but no detailed information is provided in the filing. The announcement is made pursuant to Item 2.02 of Form 8-K, and no additional details or exhibits are furnished with the report.","2026-05-07 11:01:55","LOW",[6122],{"exhibit_number":6123,"htm_reference":6124,"full_url":6125},"EX-99","vistra-20260331xearningsre.htm","https://www.sec.gov/Archives/edgar/data/1692819/000169281926000011/vistra-20260331xearningsre.htm",{"symbol":5,"accessionnumber":6127,"filingdate":565,"sec_url":6128,"tags":6129,"headline":6132,"summary":6133,"sector":6055,"industry":6056,"date_processed":6134,"impact_score":6074,"exhibits":6135,"isLocked":6064},"0001140361-26-018872","https://www.sec.gov/Archives/edgar/data/1692819/000114036126018872/0001140361-26-018872-index.htm",{"events":6130},[6131,6050],"Board Member Appointed","Vistra Corp. Announces Election of Directors at Annual Meeting","On April 29, 2026, Vistra Corp. held its Annual Meeting of Shareholders, where a quorum was present. The shareholders elected 11 new directors to the Board, approved the compensation of named executive officers on an advisory basis, and ratified the appointment of Deloitte & Touche LLP as the Company's independent registered public accounting firm for the year ending December 31, 2026.","2026-05-04 20:26:57",[],{"symbol":5,"accessionnumber":6137,"filingdate":586,"sec_url":6138,"tags":6139,"headline":6141,"summary":6142,"sector":6055,"industry":6056,"date_processed":6143,"impact_score":6074,"exhibits":6144,"isLocked":6064},"0001140361-26-017445","https://www.sec.gov/Archives/edgar/data/1692819/000114036126017445/0001140361-26-017445-index.htm",{"events":6140},[6100,6070],"Vistra Operations Completes $4.0 Billion Senior Notes Private Offering","On April 22, 2026, Vistra Operations Company LLC, a subsidiary of Vistra Corp., completed a private offering of $4.0 billion aggregate principal amount of senior notes due between 2028 and 2036. The notes were issued under an indenture and include full and unconditional guarantees by subsidiary guarantors. The company received approximately $3.97 billion of net proceeds after deducting fees and expenses, which will be used to pay or redeem existing indebtedness, for general corporate purposes, and to cover fees and expenses related to the offering. Interest rates range from 4.550% to 5.550% per annum, and the notes are subject to various redemption and repurchase provisions.","2026-04-28 20:16:41",[6145,6148,6152],{"exhibit_number":6077,"htm_reference":6146,"full_url":6147},"ef20071492_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1692819/000114036126017445/ef20071492_ex4-1.htm",{"exhibit_number":6149,"htm_reference":6150,"full_url":6151},"EX-4.2","ef20071492_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1692819/000114036126017445/ef20071492_ex4-2.htm",{"exhibit_number":6153,"htm_reference":6154,"full_url":6155},"EX-4.11","ef20071492_ex4-11.htm","https://www.sec.gov/Archives/edgar/data/1692819/000114036126017445/ef20071492_ex4-11.htm",{"symbol":5,"accessionnumber":5520,"filingdate":815,"sec_url":5522,"tags":6157,"headline":6161,"summary":6162,"sector":6055,"industry":6056,"date_processed":6163,"impact_score":6058,"exhibits":6164,"isLocked":6064},{"events":6158},[6049,6159,6051,6160],"Raised Guidance","M&A Agreement","Vistra Corp. Announces 2025 Financial Results and 2026 Guidance","Vistra Corp. reported GAAP full-year 2025 Net Income of $944 million, with unrealized losses from hedges expected to settle in future years amounting to $808 million. The company achieved Ongoing Operations Adjusted EBITDA of $5,912 million and Ongoing Operations Adjusted Free Cash Flow before Growth (FCFbG) of $3,592 million for 2025, surpassing the midpoint of their original guidance range by approximately $112 million and $292 million, respectively. For 2026, Vistra provided guidance for Ongoing Operations Adjusted EBITDA between $6.8 billion and $7.6 billion and for Ongoing Operations Adjusted FCFbG between $3.925 billion and $4.725 billion, excluding potential impacts from the Cogentrix assets acquisition. The company also announced significant power purchase agreements with Amazon Web Services and Meta, and plans to acquire Cogentrix Energy by mid-to-late 2026.","2026-02-26 12:01:01",[6165],{"exhibit_number":6061,"htm_reference":6166,"full_url":6167},"d21122dex991.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312526073364/d21122dex991.htm",{"symbol":5,"accessionnumber":5525,"filingdate":928,"sec_url":5527,"tags":6169,"headline":6171,"summary":6172,"sector":6055,"industry":6056,"date_processed":6173,"impact_score":6074,"exhibits":6174,"isLocked":6064},{"events":6170},[6100,6070,6099],"Vistra Operations Completes Private Offering of Senior Secured Notes","On January 22, 2026, Vistra Operations Company LLC, a subsidiary of Vistra Corp, completed a private offering of $2.250 billion aggregate principal amount of senior secured notes. The notes consist of $1.0 billion of 4.700% notes due 2031 and $1.250 billion of 5.350% notes due 2036. The offering was not registered under the Securities Act of 1933 and was sold to qualified institutional buyers under Rule 144A and to non-U.S. persons under Regulation S. The net proceeds will be used for a portion of the acquisition of Cogentrix Energy, for general corporate purposes, and to pay fees and expenses related to the offering.","2026-01-27 22:07:41",[6175],{"exhibit_number":6149,"htm_reference":6176,"full_url":6177},"d102638dex42.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312526024837/d102638dex42.htm",{"symbol":5,"accessionnumber":5530,"filingdate":983,"sec_url":5532,"tags":6179,"headline":6183,"summary":6184,"sector":6055,"industry":6056,"date_processed":6185,"impact_score":6058,"exhibits":6186,"isLocked":6064},{"events":6180},[6089,6051,6181,6182],"Regulatory Approval","Corporate Update","Vistra Corp. Enters Into Major 20-Year PPA with Meta Platforms, Inc.","Vistra Corp. has announced the signing of 20-year power purchase agreements (PPAs) with Meta Platforms, Inc. The agreements will see Vistra supplying a total of 2,609 MW of carbon-free power and capacity from its PJM nuclear power plants. The agreements involve 1,268 MW from the Perry Nuclear Power Plant, 908 MW from the Davis-Besse Nuclear Power Plant, and additional uprate energy and capacity from both these plants and the Beaver Valley Nuclear Power Plant. Vistra expects to commence delivery of the operating energy and capacity in late 2026 and full delivery by year end 2027. Uprate energy and capacity are expected to commence delivery by 2031 and full delivery by year end 2034. Vistra anticipates the PPAs will provide an incremental Adjusted Free Cash Flow before Growth accretion in the range of 8%-10% for operating energy and capacity and 5%-7% for uprate energy and capacity. The investments related to the uprates are expected to meet or exceed Vistra's mid-teens levered return target.","2026-01-09 16:48:42",[],{"symbol":5,"accessionnumber":5535,"filingdate":1005,"sec_url":5537,"tags":6188,"headline":6190,"summary":6191,"sector":6055,"industry":6056,"date_processed":6192,"impact_score":6058,"exhibits":6193,"isLocked":6064},{"events":6189},[6052,6049],"Vistra Corp. Announces Acquisition of Cogentrix Energy Portfolio","Vistra Corp. (NYSE: VST) has announced the acquisition of the Cogentrix Energy portfolio, comprising 10 modern natural gas generation facilities totaling approximately 5,500 megawatts of capacity, for approximately $4.0 billion. The acquisition includes $2.3 billion in cash consideration, $0.9 billion in Vistra stock, and the assumption of $1.5 billion in outstanding indebtedness, net of expected tax benefits. Vistra expects the acquisition to deliver mid-single-digit accretion to ongoing operations free cash flow per share in 2027 and high single-digit accretion on average over 2027-2029, fully aligning with its disciplined capital allocation strategy.","2026-01-05 21:43:42",[6194,6198,6202],{"exhibit_number":6195,"htm_reference":6196,"full_url":6197},"EX-2.1","d62722dex21.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312526002589/d62722dex21.htm",{"exhibit_number":6199,"htm_reference":6200,"full_url":6201},"EX-2.2","d62722dex22.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312526002589/d62722dex22.htm",{"exhibit_number":6061,"htm_reference":6203,"full_url":6204},"d62722dex991.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312526002589/d62722dex991.htm",{"symbol":5,"accessionnumber":5540,"filingdate":1058,"sec_url":5542,"tags":6206,"headline":6208,"summary":6209,"sector":6055,"industry":6056,"date_processed":6210,"impact_score":6120,"exhibits":6211,"isLocked":6064},{"8.01":6207},[6182],"Vistra Corp. Announces Results from PJM Capacity Auction for 2027/2028","On December 17, 2025, Vistra Corp. (NYSE: VST) reported its results from the PJM Capacity Auction for planning year 2027/2028. The company successfully cleared approximately 10,566 megawatts (MW) with a weighted average clearing price of $333.44 per megawatt-day. The auction results are distributed across several zones, with clearing prices consistent at $333.44 per MW-day for each zone.","2025-12-17 22:30:41",[],{"symbol":5,"accessionnumber":5545,"filingdate":1169,"sec_url":5547,"tags":6213,"headline":6216,"summary":6217,"sector":6055,"industry":6056,"date_processed":6218,"impact_score":6120,"exhibits":6219,"isLocked":6064},{"7.01":6214},[6215],"Regulation FD Disclosure","Vistra Corp. Announces Annual Tax Payment Under Tax Receivable Agreement","On November 14, 2025, Vistra Corp. announced an annual tax payment of $687,690 to be made on December 1, 2025, to holders of Tax Receivable Agreement (TRA) Rights. This payment includes $590,353 as a return of basis and $97,337 as interest income. The payment will be made in proportion to the holders' respective ownership of TRA Rights as of November 24, 2025. Vistra estimates the value of each TRA Right on October 3, 2016, to equal $2.99924, and has made approximately $57,221,909 of prior payments in respect of the TRA Rights. Under Federal income tax law, paying agents may withhold up to 30% of the interest income if the holder has failed to furnish a correct taxpayer identification number.","2025-11-17 11:09:44",[],{"symbol":5,"accessionnumber":5556,"filingdate":1209,"sec_url":5558,"tags":6221,"headline":6226,"summary":6227,"sector":6055,"industry":6056,"date_processed":6228,"impact_score":6058,"exhibits":6229,"isLocked":6064},{"2.02":6222,"9.01":6223},[6049,6159,6050],[6224,6225],"Pro Forma Financial Information","Exhibits Furnished","Vistra Reports Third Quarter 2025 Financial Results and Updates Guidance","Vistra Corp. announced its financial results for the third quarter of 2025, reporting a GAAP Net Income of $652 million and Ongoing Operations Adjusted EBITDA of $1,581 million. The company also narrowed its 2025 guidance, raised the midpoint of its 2026 guidance, and initiated 2027 guidance. Additionally, Vistra completed the acquisition of seven natural gas plants and authorized an additional $1.0 billion for share repurchases.","2025-11-06 12:00:58",[6230],{"exhibit_number":6061,"htm_reference":6231,"full_url":6232},"d33941dex991.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312525268033/d33941dex991.htm",{"symbol":5,"accessionnumber":5561,"filingdate":1251,"sec_url":5563,"tags":6234,"headline":6237,"summary":6238,"sector":6055,"industry":6056,"date_processed":6239,"impact_score":6058,"exhibits":6240,"isLocked":6064},{"2.01":6235,"7.01":6236},[6052],[6215],"Vistra Completes Acquisition of Seven Natural Gas Plants","On October 22, 2025, Vistra Corp. completed the acquisition of seven natural gas generation facilities totaling approximately 2,600 MW of capacity from Lotus Infrastructure Partners for $1.9 billion. This acquisition, which follows receipt of all required regulatory approvals, expands Vistra's diverse generation portfolio and enhances its ability to deliver reliable, affordable, and flexible power to customers across key competitive markets, including PJM, New England, New York, and California. The transaction was funded with a combination of cash and the assumption of the Acquired Companies' senior secured credit facility. The press release highlights Vistra's disciplined approach to growth and its commitment to customer needs, operational capabilities, and returns on scale.","2025-10-28 21:51:13",[6241],{"exhibit_number":6061,"htm_reference":6242,"full_url":6243},"d912702dex991.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312525253608/d912702dex991.htm",{"symbol":5,"accessionnumber":5566,"filingdate":1302,"sec_url":5568,"tags":6245,"headline":6249,"summary":6250,"sector":6055,"industry":6056,"date_processed":6251,"impact_score":6074,"exhibits":6252,"isLocked":6064},{"1.01":6246,"2.03":6247,"9.01":6248},[6070],[6100],[6225],"Vistra Operations Completes $2 Billion Private Offering of Senior Secured Notes","On October 10, 2025, Vistra Operations Company LLC, a subsidiary of Vistra Corp., completed a private offering of $2 billion aggregate principal amount of senior secured notes due 2028, 2030, and 2035. The notes were sold on a private placement basis and will be used for refinancing activities, funding a portion of the acquisition of Lotus Infrastructure Partners' subsidiaries, and paying offering-related fees and expenses. The notes are secured by a first-priority security interest in Vistra's and its subsidiaries' assets.","2025-10-15 20:02:43",[6253],{"exhibit_number":6149,"htm_reference":6254,"full_url":6255},"d50483dex42.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312525240234/d50483dex42.htm",{"symbol":5,"accessionnumber":5571,"filingdate":1344,"sec_url":5573,"tags":6257,"headline":6260,"summary":6261,"sector":6055,"industry":6056,"date_processed":6262,"impact_score":6074,"exhibits":6263,"isLocked":6064},{"1.01":6258,"2.03":6259},[6070],[6099],"Vistra Corp. Amends Credit Agreement Extending Maturity Date","On October 1, 2025, Vistra Operations Company LLC, a subsidiary of Vistra Corp., amended its Credit Agreement dated February 4, 2022. The amendment extends the Revolving Credit Maturity Date from October 1, 2025, to September 30, 2026, modifies the calculation of the Borrowing Base, and makes other conforming changes. A copy of the Ninth Amendment to the Credit Agreement will be filed with the Company's next periodic report.","2025-10-06 10:03:42",[6264],{"exhibit_number":6081,"htm_reference":6265,"full_url":6266},"d69542dex101.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312525230840/d69542dex101.htm",{"symbol":5,"accessionnumber":5576,"filingdate":1374,"sec_url":5578,"tags":6268,"headline":6271,"summary":6272,"sector":6055,"industry":6056,"date_processed":6273,"impact_score":6074,"exhibits":6274,"isLocked":6064},{"8.01":6269},[6270],"Strategic Partnership Announced","Vistra Corp Announces 20-Year Power Purchase Agreement","On September 29, 2025, Vistra Corp announced a 20-year power purchase agreement (PPA) with a large, investment-grade company. Under the PPA, Vistra will supply 1,200 MW of carbon-free power from the Comanche Peak Nuclear Power Plant, with power delivery expected to begin in Q4 2027 and reach full capacity by 2032. Vistra anticipates incremental Adjusted Free Cash Flow before Growth accretion to be in the range of approximately 8-10% if the customer utilizes the full capacity.","2025-09-29 12:00:57",[],{"symbol":5,"accessionnumber":5586,"filingdate":1580,"sec_url":5588,"tags":6276,"headline":6280,"summary":6281,"sector":6055,"industry":6056,"date_processed":6282,"impact_score":6120,"exhibits":6283,"isLocked":6064},{"2.02":6277,"9.01":6278},[6050],[6279],"No viable tag","Vistra Corp. Reports Q2 2025 Financial Results and Reaffirms Guidance","Vistra Corp. reported a GAAP Net Income of $327 million for Q2 2025, down from $467 million in Q2 2024. Ongoing Operations Adjusted EBITDA was $1,349 million, decreasing from $1,412 million in the prior year. The company reaffirmed its 2025 guidance and announced the acquisition of natural gas facilities from Lotus Infrastructure Partners. It also received approval to extend the operating license of Perry Nuclear Power Plant. Vistra executed approximately $5.4 billion in share repurchases since November 2021.","2025-08-21 23:08:43",[6284],{"exhibit_number":6061,"htm_reference":6285,"full_url":6286},"d929557dex991.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312525174942/d929557dex991.htm",{"symbol":5,"accessionnumber":5591,"filingdate":1636,"sec_url":5593,"tags":6288,"headline":6290,"summary":6291,"sector":6055,"industry":6056,"date_processed":6292,"impact_score":6120,"exhibits":6293,"isLocked":6064},{"8.01":6289},[6182],"Vistra Corp. Announces PJM Capacity Auction Results for 2026/2027","On July 22, 2025, Vistra Corp. announced the results of the PJM Capacity Auction for planning year 2026/2027. The company successfully cleared a total of approximately 10,314 megawatts (MW) at a weighted average clearing price of $329.17 per megawatt-day across various zones.","2025-08-22 04:06:23",[],{"symbol":5,"accessionnumber":5596,"filingdate":1664,"sec_url":5598,"tags":6295,"headline":6071,"summary":6299,"sector":6055,"industry":6056,"date_processed":6300,"impact_score":6074,"exhibits":6301,"isLocked":6064},{"1.01":6296,"2.03":6297,"9.01":6298},[6070],[6100],[6225],"On July 11, 2025, Vistra Corp. and its subsidiaries amended the Receivables Purchase Agreement (RPA) and the Master Framework Agreement (MFA). The RPA Amendment increased the aggregate commitment of purchasers to $1.1 billion and extended the term until July 10, 2026. The MFA Amendment extended the term of the MFA until July 10, 2026. These amendments are aimed at enhancing the financial structure and commitments of Vistra Corp.'s receivables and master framework agreements.","2025-08-22 05:11:41",[6302,6305],{"exhibit_number":6077,"htm_reference":6303,"full_url":6304},"d66888dex41.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312525159906/d66888dex41.htm",{"exhibit_number":6081,"htm_reference":6306,"full_url":6307},"d66888dex101.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312525159906/d66888dex101.htm",{"symbol":5,"accessionnumber":5601,"filingdate":1847,"sec_url":5603,"tags":6309,"headline":6313,"summary":6314,"sector":6055,"industry":6056,"date_processed":6315,"impact_score":6074,"exhibits":6316,"isLocked":6064},{"1.01":6310,"7.01":6311,"9.01":6312},[6089],[6215],[6279],"Vistra Corp to Acquire Natural Gas Assets for $1.9 Billion","Vistra Corp announced on May 15, 2025, that it has entered into an agreement to acquire seven natural gas generation facilities totaling approximately 2,600 MW of capacity for $1.9 billion. The acquisition, which includes five combined cycle gas turbine facilities and two combustion turbine facilities, is expected to close in late 2025 or early 2026 and is subject to regulatory approvals. This strategic move is intended to geographically diversify Vistra's natural gas fleet and is expected to deliver immediate benefits to Vistra shareholders.","2025-08-22 19:06:14",[6317,6320],{"exhibit_number":6195,"htm_reference":6318,"full_url":6319},"d948204dex21.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312525123660/d948204dex21.htm",{"exhibit_number":6061,"htm_reference":6321,"full_url":6322},"d948204dex991.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312525123660/d948204dex991.htm",{"symbol":5,"accessionnumber":5611,"filingdate":1893,"sec_url":5613,"tags":6324,"headline":6327,"summary":6328,"sector":6055,"industry":6056,"date_processed":6329,"impact_score":6120,"exhibits":6330,"isLocked":6064},{"2.02":6325,"9.01":6326},[6050],[6225],"Vistra Corp. Reports First Quarter 2025 Financial Results","Vistra Corp. reported a net loss of $268 million for the first quarter of 2025, with ongoing operations showing a net loss of $200 million and ongoing operations adjusted EBITDA of $1,240 million. The company reaffirmed its 2025 guidance for ongoing operations adjusted EBITDA and ongoing operations adjusted free cash flow before growth. Vistra also announced that it had executed approximately $5.2 billion in share repurchases since November 2021, reducing its shares outstanding by 30%.","2025-08-22 23:20:52",[6331],{"exhibit_number":6061,"htm_reference":6332,"full_url":6333},"d932115dex991.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312525114425/d932115dex991.htm",{"symbol":5,"accessionnumber":5616,"filingdate":1903,"sec_url":5618,"tags":6335,"headline":6344,"summary":6345,"sector":6055,"industry":6056,"date_processed":6346,"impact_score":6058,"exhibits":6347,"isLocked":6064},{"3.03":6336,"5.02":6338,"5.03":6339,"5.07":6341,"9.01":6343},[6337],"Material Modification of Rights of Security Holders",[6131],[6340],"Articles of Incorporation Amendment",[6342],"Director Elections Results",[6279],"Vistra Corp. Amends Corporate Charter and Approves Employee Stock Purchase Plan","On April 30, 2025, Vistra Corp. held its Annual Meeting where stockholders approved three amendments to the company's restated certificate of incorporation, including changes to officer liability, corporate opportunities, and voting standards. The company also approved its 2025 Employee Stock Purchase Plan, enabling eligible employees to purchase company stock through payroll deductions. All elected directors were ratified, and the appointment of Deloitte & Touche LLP as the independent registered public accounting firm was confirmed.","2025-08-23 00:36:30",[],{"symbol":5,"accessionnumber":5626,"filingdate":2165,"sec_url":5628,"tags":6349,"headline":6352,"summary":6353,"sector":6055,"industry":6056,"date_processed":6354,"impact_score":6058,"exhibits":6355,"isLocked":6064},{"2.02":6350,"9.01":6351},[6050,6159],[6225],"Vistra Corp. Reports Strong Financial Results for 2024 and Reaffirms 2025 Guidance","Vistra Corp. announced on February 27, 2025, its financial results for the quarter and full-year 2024, reporting a GAAP full-year 2024 Net Income of $2,812 million and Cash Flow from Operations of $4,563 million. The company also reported Net Income from Ongoing Operations of $2,928 million and Ongoing Operations Adjusted EBITDA of $5,656 million for the full year, which exceeded the midpoint of the original guidance by $856 million and $438 million, respectively. Vistra Corp. has executed a substantial share repurchase program, buying back approximately 30% of its shares since November 2021, totaling around $4.9 billion, with an additional $1.9 billion authorized to be completed by year-end 2026. The company has also become the sole owner of Vistra Vision by acquiring the remaining minority interest on December 31, 2024.","2025-08-23 23:21:04",[],{"symbol":5,"accessionnumber":5631,"filingdate":2363,"sec_url":5633,"tags":6357,"headline":6362,"summary":6363,"sector":6055,"industry":6056,"date_processed":6364,"impact_score":6074,"exhibits":6365,"isLocked":6064},{"5.02":6358,"7.01":6359,"9.01":6361},[6131],[6360],"Press Release Furnished",[6225],"Vistra Appoints Rob Walters to Board of Directors","Vistra Corp. has appointed Rob Walters as a new independent director, expanding its board to 11 members. Walters, a seasoned professional with extensive experience in the power industry and regulatory affairs, will serve on the Sustainability and Risk Committee and the Nominating and Governance Committee. The appointment was made by the Board of Directors on December 24, 2024, and a press release was issued on December 30, 2024, announcing the news.","2025-11-21 23:18:16",[6366],{"exhibit_number":6061,"htm_reference":6367,"full_url":6368},"d919263dex991.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524286885/d919263dex991.htm",{"symbol":5,"accessionnumber":5636,"filingdate":2392,"sec_url":5638,"tags":6370,"headline":6374,"summary":6375,"sector":6055,"industry":6056,"date_processed":6376,"impact_score":6074,"exhibits":6377,"isLocked":6064},{"1.01":6371,"2.03":6372,"9.01":6373},[6070],[6099],[6225],"Vistra Zero Operating Company LLC Amends Credit Agreement","On December 17, 2024, Vistra Zero Operating Company, LLC, an indirect subsidiary of Vistra Corp, amended its Credit Agreement to reduce interest rate margins by 75 basis points, remove quarterly amortization payments, and make other modifications to increase permissible maximum incremental facilities amount and capacity under certain negative covenant baskets. This amendment was entered into by Vistra Zero, the guarantors, the lenders, and Citibank, N.A., as Administrative Agent and Collateral Agent. A copy of the Credit Agreement Amendment is included as Exhibit 10.1 to this Current Report on Form 8-K.","2025-11-24 23:10:56",[6378],{"exhibit_number":6081,"htm_reference":6379,"full_url":6380},"d903599dex101.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524282044/d903599dex101.htm",{"symbol":5,"accessionnumber":5641,"filingdate":2407,"sec_url":5643,"tags":6382,"headline":6386,"summary":6387,"sector":6055,"industry":6056,"date_processed":6388,"impact_score":6074,"exhibits":6389,"isLocked":6064},{"1.01":6383,"2.03":6384,"9.01":6385},[6070],[6100],[6225],"Vistra Corp. Announces Amendment to Credit Agreement to Reduce Interest Rate Margins","On December 10, 2024, Vistra Operations Company LLC, a subsidiary of Vistra Corp., amended its Credit Agreement to reduce interest rate margins applicable to its ABR Loans and Term SOFR Loans by 25 basis points, effective December 10, 2024.","2025-11-24 23:42:59",[6390],{"exhibit_number":6081,"htm_reference":6391,"full_url":6392},"d902830dex101.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524278982/d902830dex101.htm",{"symbol":5,"accessionnumber":5646,"filingdate":2434,"sec_url":5648,"tags":6394,"headline":6398,"summary":6399,"sector":6055,"industry":6056,"date_processed":6400,"impact_score":6074,"exhibits":6401,"isLocked":6064},{"1.01":6395,"2.03":6396,"9.01":6397},[6070],[6100],[6279],"Vistra Corp. Announces Completion of $1.25 Billion Senior Secured Notes Offering","On December 4, 2024, Vistra Operations Company LLC, a wholly owned subsidiary of Vistra Corp., completed a private offering of $1.25 billion aggregate principal amount of senior secured notes due 2026 and 2034. The proceeds from the offering, approximately $1.24 billion net of fees and expenses, will be used for general corporate purposes, including refinancing outstanding debt, funding early payouts to Avenue Capital Management II, L.P., and paying fees and expenses related to the offering.","2025-11-25 23:49:25",[6402],{"exhibit_number":6077,"htm_reference":6403,"full_url":6404},"d909511dex41.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524273504/d909511dex41.htm",{"symbol":5,"accessionnumber":5651,"filingdate":2487,"sec_url":5653,"tags":6406,"headline":6410,"summary":6411,"sector":6055,"industry":6056,"date_processed":6412,"impact_score":6058,"exhibits":6413,"isLocked":6064},{"5.02":6407},[6408,6409],"Executive Compensation Detail","Key Executive Departure","Stephen J. Muscato to Resign from Vistra Corp","On November 19, 2024, Stephen J. Muscato, Executive Vice President and President of Vistra Wholesale Operations & Development, announced his resignation from Vistra Corp, effective January 1, 2025. Muscato, who has served the company for over 25 years, will retire on or about April 1, 2025. To ensure a seamless transition, he will continue in a non-executive capacity until his retirement, and his responsibilities will be assumed by current leadership team members.","2025-11-27 23:55:25",[],{"symbol":5,"accessionnumber":5656,"filingdate":2493,"sec_url":5658,"tags":6415,"headline":6419,"summary":6420,"sector":6055,"industry":6056,"date_processed":6421,"impact_score":6074,"exhibits":6422,"isLocked":6064},{"1.01":6416,"9.01":6418},[6417],"Material Agreement Amendment",[6225],"Vistra Vision Holdings to Modify Equity Purchase Agreement Based on Financing Condition","Vistra Vision Holdings I LLC, a subsidiary of Vistra Corp., has entered into a letter agreement with VV Aggregator Holdings 1 LLC and certain Nuveen funds to amend its Unit Purchase Agreement (UPA) contingent on Vistra Corp. successfully pricing at least $1.25 billion of notes through a private offering by December 20, 2024. If the financing condition is met, the purchase price will be payable in a single installment upon closing the equity purchase on December 31, 2024. Otherwise, the original UPA terms will remain in effect.","2025-11-28 23:08:42",[6423],{"exhibit_number":6081,"htm_reference":6424,"full_url":6425},"d808714dex101.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524261725/d808714dex101.htm",{"symbol":5,"accessionnumber":5661,"filingdate":2493,"sec_url":5663,"tags":6427,"headline":6430,"summary":6431,"sector":6055,"industry":6056,"date_processed":6432,"impact_score":6120,"exhibits":6433,"isLocked":6064},{"7.01":6428,"9.01":6429},[6215],[6225,6224],"Vistra Corp. Announces Private Offering of Senior Secured Notes","Vistra Corp. expects to launch a private offering of senior secured notes due 2026 and 2034 to qualified institutional buyers and certain non-U.S. persons. The company will disclose pro forma financial information in a private preliminary offering memorandum, reflecting its acquisition of Energy Harbor Corp. The financial information is unaudited and is provided for illustrative purposes only.","2025-11-28 23:08:21",[6434],{"exhibit_number":6061,"htm_reference":6435,"full_url":6436},"d697196dex991.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524261390/d697196dex991.htm",{"symbol":5,"accessionnumber":5666,"filingdate":2503,"sec_url":5668,"tags":6438,"headline":6441,"summary":6442,"sector":6055,"industry":6056,"date_processed":6443,"impact_score":6074,"exhibits":6444,"isLocked":6064},{"7.01":6439},[6440],"Dividend Announced","Vistra Corp Announces Annual Tax Payment Under Tax Receivable Agreement","On November 15, 2024, Vistra Corp. announced an annual tax payment under its Tax Receivable Agreement. The Company will make a payment of $392,481 on December 2, 2024, to holders of record as of November 25, 2024. This payment consists of $338,897 as a return of basis and $53,584 as interest income.","2025-11-28 23:32:52",[],{"symbol":5,"accessionnumber":5676,"filingdate":2535,"sec_url":5678,"tags":6446,"headline":6449,"summary":6450,"sector":6055,"industry":6056,"date_processed":6451,"impact_score":6058,"exhibits":6452,"isLocked":6064},{"2.02":6447,"9.01":6448},[6049,6159,6050],[6225],"Vistra Corp. Reports Q3 2024 Financial Results and Updates Guidance","On November 7, 2024, Vistra Corp. reported strong financial results for Q3 2024, with a significant increase in net income and adjusted EBITDA, and provided updated guidance for both 2024 and 2025. The company also announced the acquisition of a 15% minority interest in Vistra Vision and an additional $1.0 billion in share repurchases.","2025-12-03 23:08:35",[6453],{"exhibit_number":6061,"htm_reference":6454,"full_url":6455},"d852941dex991.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524252608/d852941dex991.htm",{"symbol":5,"accessionnumber":5681,"filingdate":2547,"sec_url":5683,"tags":6457,"headline":6461,"summary":6462,"sector":6055,"industry":6056,"date_processed":6463,"impact_score":6074,"exhibits":6464,"isLocked":6064},{"5.03":6458,"9.01":6460},[6340,6459],"Bylaw Amendment",[6279],"Vistra Corp. Adopts Amended and Restated Bylaws","On October 30, 2024, Vistra Corp.'s Board of Directors approved and adopted the Amended and Restated Bylaws, which became effective on the same date. The amendments revise procedural mechanics and disclosure requirements for stockholder nominations, modify stockholder meeting provisions, allow special Board meetings with less than 24 hours' notice, and implement new proxy access provisions. A copy of the Amended and Restated Bylaws is filed as Exhibit 3.1.","2025-12-04 23:31:02",[6465],{"exhibit_number":6466,"htm_reference":6467,"full_url":6468},"EX-3.1","d897756dex31.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524251248/d897756dex31.htm",{"symbol":5,"accessionnumber":5686,"filingdate":2621,"sec_url":5688,"tags":6470,"headline":6473,"summary":6474,"sector":6055,"industry":6056,"date_processed":6475,"impact_score":6074,"exhibits":6476,"isLocked":6064},{"1.01":6471,"2.03":6472},[6070],[6100],"Vistra Corp. Amends Credit Agreement to Extend Maturity Date and Increase Commitments","On October 11, 2024, Vistra Operations, a subsidiary of Vistra Corp., amended its Credit Agreement to extend the maturity date from April 29, 2027, to October 11, 2029, and to increase revolving credit commitments from $3.175 billion to $3.440 billion. This amendment also includes changes to certain provisions and the appointment of a new revolving letter of credit issuer. The Credit Agreement Amendment is a material definitive agreement and affects the Company's direct financial obligations.","2025-08-24 19:50:12",[],{"symbol":5,"accessionnumber":5691,"filingdate":2658,"sec_url":5693,"tags":6478,"headline":6481,"summary":6482,"sector":6055,"industry":6056,"date_processed":6483,"impact_score":6074,"exhibits":6484,"isLocked":6064},{"1.01":6479,"2.03":6480},[6070],[6099,6100],"Vistra Corp. Extends Credit Agreement Maturity Date","On October 2, 2024, Vistra Operations Company LLC, a subsidiary of Vistra Corp, amended its credit agreement to extend the revolving credit maturity date from October 2, 2024, to October 1, 2025. The amendment also increases the revolving credit commitments from $1.575 billion to $1.750 billion. The full text of the Credit Agreement Amendment will be filed with the Company's next periodic report.","2025-08-24 19:04:18",[],{"symbol":5,"accessionnumber":5696,"filingdate":2709,"sec_url":5698,"tags":6486,"headline":6490,"summary":6491,"sector":6055,"industry":6056,"date_processed":6492,"impact_score":6074,"exhibits":6493,"isLocked":6064},{"1.01":6487,"8.01":6488,"9.01":6489},[6089],[6182],[6225],"Vistra to Become Sole Owner of Vistra Vision","On September 18, 2024, Vistra Corp. announced that it has entered into a definitive agreement to acquire the 15% equity interest in Vistra Vision LLC currently owned by affiliates of Nuveen Asset Management, LLC, and Avenue Capital Management II, L.P., for a purchase price of $3.248 billion in cash. This transaction, expected to close on December 31, 2024, will make Vistra the sole owner of Vistra Vision, enhancing its portfolio of zero-carbon nuclear, solar, and battery assets. The acquisition is forecast to be immediately accretive to shareholders and aligns with Vistra's strategy to strengthen its integrated model of generation and retail operations.","2025-08-23 23:55:19",[],{"symbol":5,"accessionnumber":5706,"filingdate":2893,"sec_url":5708,"tags":6495,"headline":6498,"summary":6499,"sector":6055,"industry":6056,"date_processed":6500,"impact_score":6120,"exhibits":6501,"isLocked":6064},{"2.02":6496,"9.01":6497},[6050],[6225],"Vistra Corp. Reports Second Quarter 2024 Financial Results","On August 8, 2024, Vistra Corp. announced its financial results for the second quarter 2024. The company reported a Net Income of $467 million, Net Income from Ongoing Operations of $492 million, and Ongoing Operations Adjusted EBITDA of $1,414 million. Vistra reaffirmed its guidance range for 2024 Ongoing Operations Adjusted EBITDA at $4,550 million to $5,050 million and provided an increased range for 2025 Ongoing Operations Adjusted EBITDA, now between $5,200 million and $5,700 million. Exhibits furnished include detailed financial statements and reconciliations.","2025-08-24 18:43:41",[],{"symbol":5,"accessionnumber":5711,"filingdate":2926,"sec_url":5713,"tags":6503,"headline":6505,"summary":6506,"sector":6055,"industry":6056,"date_processed":6507,"impact_score":6120,"exhibits":6508,"isLocked":6064},{"8.01":6504},[6182],"Vistra Corp. Announces PJM Capacity Auction Results for 2025/2026","On July 30, 2024, Vistra Corp. announced that it had cleared a total of 10,255 megawatts (MW) in the PJM Capacity Auction for planning year 2025/2026, at a weighted average clearing price of $273.45 per megawatt-day.","2025-08-23 16:46:26",[],{"symbol":5,"accessionnumber":5716,"filingdate":3003,"sec_url":5718,"tags":6510,"headline":6514,"summary":6515,"sector":6055,"industry":6056,"date_processed":6516,"impact_score":6074,"exhibits":6517,"isLocked":6064},{"1.01":6511,"2.03":6512,"9.01":6513},[6070],[6100],[6225],"Vistra Corp. Extends Receivables and Repurchase Agreements","Vistra Corp. announced extensions to its Receivables Purchase Agreement (RPA) and Master Framework Agreement (MFA) with MUFG Bank, Ltd. The RPA extension, among other entities, extends the agreement until July 11, 2025. Additionally, the MFA extension includes a modification to the 'Pricing Rate' from SOFR plus 1.50% to SOFR plus 1.60%.","2025-08-23 14:21:44",[],{"symbol":5,"accessionnumber":5726,"filingdate":3249,"sec_url":5728,"tags":6519,"headline":6522,"summary":6523,"sector":6055,"industry":6056,"date_processed":6524,"impact_score":6120,"exhibits":6525,"isLocked":6064},{"2.02":6520,"9.01":6521},[6050],[6225],"Vistra Reports Q1 2024 Financial Results and Raises Guidance","Vistra Corp. reported its financial results for the first quarter of 2024, highlighting a Net Income of $18 million and Cash Flow from Operations of $312 million. The company also raised its guidance for Ongoing Operations Adjusted EBITDA to a combined midpoint of $4,800 million for 2024. Additionally, Vistra announced increased synergy expectations for its Energy Harbor acquisition and targeted Operational Performance Improvement initiatives totaling $200 million run-rate by year-end 2026.","2025-08-22 19:02:51",[6526],{"exhibit_number":6061,"htm_reference":6527,"full_url":6528},"d837065dex991.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524133760/d837065dex991.htm",{"symbol":5,"accessionnumber":5731,"filingdate":3259,"sec_url":5733,"tags":6530,"headline":6536,"summary":6537,"sector":6055,"industry":6056,"date_processed":6538,"impact_score":6074,"exhibits":6539,"isLocked":6064},{"5.02":6531,"5.07":6532,"9.01":6535},[6408],[6533,6534],"Say-on-Pay Approved","Equity Plan Approved",[6225],"Vistra Corp. Announces Approval of Omnibus Incentive Plan Amendment and Annual Meeting Voting Results","On May 1, 2024, Vistra Corp. held its Annual Meeting of Stockholders, where shareholders approved an amendment to the Vistra Corp. 2016 Omnibus Incentive Plan to increase the number of shares available for issuance to plan participants. Additionally, shareholders ratified the selection of Deloitte & Touche LLP as the Company's independent registered public accounting firm for the year ending December 31, 2024. The amendment to the Plan was approved by a majority vote, with 297,393,823 shares in favor, 10,435,667 shares against, and 822,129 shares abstaining. The ratification of Deloitte & Touche LLP received 318,479,492 shares in favor, 6,595,792 shares against, and 187,008 shares abstaining.","2025-08-22 17:57:43",[6540],{"exhibit_number":6081,"htm_reference":6541,"full_url":6542},"d829145dex101.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524131947/d829145dex101.htm",{"symbol":5,"accessionnumber":5736,"filingdate":3325,"sec_url":5738,"tags":6544,"headline":6548,"summary":6549,"sector":6055,"industry":6056,"date_processed":6550,"impact_score":6074,"exhibits":6551,"isLocked":6064},{"1.01":6545,"2.03":6546,"9.01":6547},[6070],[6100],[6225],"Vistra Corp. Completes Private Offering of $1.5 Billion in Senior Notes","On April 12, 2024, Vistra Operations Company LLC, a subsidiary of Vistra Corp., completed a private offering of $500 million in 6.000% senior secured notes due 2034 and $1 billion in 6.875% senior unsecured notes due 2032. The net proceeds, totaling approximately $1.485 billion, will be used for general corporate purposes, including refinancing existing debt. Both series of notes provide redemption options and are secured by a first-priority security interest on a substantial portion of the issuer's property, assets, and rights. The offering was made in compliance with Rule 144A and Regulation S, targeting qualified institutional buyers and non-U.S. persons.","2025-08-22 14:45:58",[6552,6555],{"exhibit_number":6077,"htm_reference":6553,"full_url":6554},"d796257dex41.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524100770/d796257dex41.htm",{"exhibit_number":6149,"htm_reference":6556,"full_url":6557},"d796257dex42.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524100770/d796257dex42.htm",{"symbol":5,"accessionnumber":5747,"filingdate":3365,"sec_url":5749,"tags":6559,"headline":6563,"summary":6564,"sector":6055,"industry":6056,"date_processed":6565,"impact_score":6074,"exhibits":6566,"isLocked":6064},{"1.01":6560,"2.03":6561,"9.01":6562},[6070],[6100],[6225],"Vistra Corp. Increases Receivables Purchase Agreement Commitment by $250 Million","On April 8, 2024, Vistra Corp. announced amendments to its Receivables Purchase Agreement (RPA) and Purchase and Sale Agreement (PSA), increasing the aggregate commitment of the committed purchasers from $750 million to $1,000 million. Additionally, Energy Harbor LLC joined the repurchase facility, becoming an originator under the PSA and party to the Master Framework Agreement. Vistra Operations Company LLC agreed to guaranty the obligations of Energy Harbor under the Framework Agreement. Exhibits include the RPA Amendment, PSA Amendment, and Joinder Agreement.","2025-08-22 13:54:41",[6567,6570,6573],{"exhibit_number":6077,"htm_reference":6568,"full_url":6569},"d816579dex41.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524090258/d816579dex41.htm",{"exhibit_number":6149,"htm_reference":6571,"full_url":6572},"d816579dex42.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524090258/d816579dex42.htm",{"exhibit_number":6081,"htm_reference":6574,"full_url":6575},"d816579dex101.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524090258/d816579dex101.htm",{"symbol":5,"accessionnumber":5742,"filingdate":3365,"sec_url":5744,"tags":6577,"headline":6580,"summary":6581,"sector":6055,"industry":6056,"date_processed":6582,"impact_score":6120,"exhibits":6583,"isLocked":6064},{"9.01":6578},[6579,6224],"Acquired Business Financial Statements","Vistra Corp. Files Amended 8-K with Energy Harbor Financials","On April 9, 2024, Vistra Corp. filed an amended Form 8-K to include audited consolidated financial statements of Energy Harbor Corp. and subsidiaries, as well as unaudited pro forma combined financial statements of Vistra, reflecting the completion of the previously announced merger on March 1, 2024.","2025-08-22 13:51:28",[6584,6588,6591],{"exhibit_number":6585,"htm_reference":6586,"full_url":6587},"EX-23.1","d824067dex231.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524090260/d824067dex231.htm",{"exhibit_number":6061,"htm_reference":6589,"full_url":6590},"d824067dex991.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524090260/d824067dex991.htm",{"exhibit_number":6592,"htm_reference":6593,"full_url":6594},"EX-99.2","d824067dex992.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524090260/d824067dex992.htm",{"symbol":5,"accessionnumber":5752,"filingdate":3400,"sec_url":5754,"tags":6596,"headline":6600,"summary":6601,"sector":6055,"industry":6056,"date_processed":6602,"impact_score":6074,"exhibits":6603,"isLocked":6064},{"1.01":6597,"2.03":6598,"9.01":6599},[6070],[6099,6100],[6279],"Vistra Corp. Announces $700 Million Credit Agreement","On March 26, 2024, Vistra Zero Operating Company, LLC, a subsidiary of Vistra Corp., entered into a Credit Agreement providing for a senior secured term loan of $700 million. The loan matures on April 30, 2031, and will be used for transaction costs, working capital, and to finance the acquisition of initial projects. The agreement includes customary covenants and is guaranteed by certain subsidiaries of the Borrower, but is non-recourse to Vistra Operations and its other subsidiaries.","2025-08-22 09:44:26",[6604],{"exhibit_number":6081,"htm_reference":6605,"full_url":6606},"d820354dex101.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524083639/d820354dex101.htm",{"symbol":5,"accessionnumber":5757,"filingdate":3488,"sec_url":5759,"tags":6608,"headline":6615,"summary":6616,"sector":6055,"industry":6056,"date_processed":6617,"impact_score":6058,"exhibits":6618,"isLocked":6064},{"1.01":6609,"2.01":6610,"5.02":6611,"7.01":6613,"9.01":6614},[6089],[6052],[6612],"New CEO Appointed",[6215],[6279],"Vistra Completes Acquisition of Energy Harbor Corp.","Vistra Corp. has completed its acquisition of Energy Harbor Corp., expanding its zero-carbon generation and retail electricity business by adding approximately 4,000 megawatts of nuclear generation capacity and about 1 million additional retail customers. The acquisition follows receipt of all required regulatory approvals and is part of Vistra's strategic plan to enhance its integrated zero-carbon generation and retail electricity platform. As a result of the merger, Vistra now operates the second-largest competitive nuclear fleet in the U.S. and serves around 5 million customers across 20 states and the District of Columbia. In addition, Vistra appointed John W. (Bill) Pitesa to its Board of Directors and its Nuclear Oversight Committee, effective March 7, 2024.","2025-08-22 07:01:46",[6619,6622,6625],{"exhibit_number":6081,"htm_reference":6620,"full_url":6621},"d763091dex101.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524062246/d763091dex101.htm",{"exhibit_number":6061,"htm_reference":6623,"full_url":6624},"d763091dex991.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524062246/d763091dex991.htm",{"exhibit_number":6592,"htm_reference":6626,"full_url":6627},"d763091dex992.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524062246/d763091dex992.htm",{"symbol":5,"accessionnumber":5767,"filingdate":3521,"sec_url":5769,"tags":6629,"headline":6632,"summary":6633,"sector":6055,"industry":6056,"date_processed":6634,"impact_score":6120,"exhibits":6635,"isLocked":6064},{"2.02":6630,"9.01":6631},[6050],[6225],"Vistra Announces Full-Year 2023 Results and Upcoming Energy Harbor Acquisition","On February 28, 2024, Vistra Corp. reported its full-year 2023 financial results, showcasing a significant turnaround with Net Income of $1,492 million compared to a Net Loss of $1,210 million in 2022. The company also announced the expected closing of the Energy Harbor acquisition on March 1, 2024, which will add over 4,000 MW of nuclear generation capacity to its portfolio. Vistra's financial performance was driven by strong operational efficiency and strategic financial management, including a robust hedging program and effective capital allocation. The company further detailed its 2024 guidance, expecting Ongoing Operations Adjusted EBITDA between $3,700 and $4,100 million, reflecting confidence in its strategic direction and market conditions.","2025-08-22 05:38:24",[6636],{"exhibit_number":6061,"htm_reference":6637,"full_url":6638},"d784050dex991.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524049124/d784050dex991.htm",{"symbol":5,"accessionnumber":5772,"filingdate":3553,"sec_url":5774,"tags":6640,"headline":6643,"summary":6644,"sector":6055,"industry":6056,"date_processed":6645,"impact_score":6058,"exhibits":6646,"isLocked":6064},{"8.01":6641,"9.01":6642},[6181],[6225],"Vistra Corp. Receives FERC Approval for Energy Harbor Acquisition","On February 19, 2024, Vistra Corp. announced that it has received the final regulatory approval from the Federal Energy Regulatory Commission (FERC) for its acquisition of Energy Harbor Corp. This marks the completion of the regulatory approval process, paving the way for the transaction to close in the coming weeks. The acquisition includes Energy Harbor's 4,000-megawatt nuclear generation fleet and its retail business serving approximately 1 million customers, which Vistra believes will significantly boost its zero-carbon generation portfolio.","2025-08-22 04:06:53",[6647],{"exhibit_number":6061,"htm_reference":6648,"full_url":6649},"d727568dex991.htm","https://www.sec.gov/Archives/edgar/data/1692819/000119312524039220/d727568dex991.htm",null,1789889916788]