[{"data":1,"prerenderedAt":6089},["ShallowReactive",2],{"company-overview-MPC":3},{"company_profile":4,"ohlc":24,"spy":4069,"trading_signals":5345,"company_actions":5457,"filings_8k":5786,"report_history":6088,"insider_summary":6088,"filings_summary":6088,"financials_summary":6088,"institutional_summary":6088,"seo_links":6088},{"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},"MPC","Marathon Petroleum Corp.","NYSE","XNYS","Energy","Oil & Gas Refining & Marketing",18300,"https://www.marathonpetroleum.com","Marathon Petroleum Corp. is a leading integrated downstream energy company within the United States. Its primary function is to refine crude oil and distribute petroleum products, playing a pivotal role in the energy sector. Marathon Petroleum operates one of the largest refining systems in the nation, with refineries strategically located across the country, providing widespread access to key markets. The company is known for producing a variety of petroleum products, including gasoline, diesel, aviation fuels, and petrochemicals, which are essential to various sectors such as transportation, industrial, and residential markets. Marathon Petrol's comprehensive logistics network, including pipelines, terminals, and marine fleets, supports its extensive distribution capabilities. Moreover, its retail operations through the Speedway brand further enhance its market presence. Marathon Petroleum Corp. is significant in the energy market, contributing to the stability and efficiency of fuel supply and consumption patterns, thus impacting both local and national economic landscapes.","Common Stock","Ms. Maryann T. Mannen","539 South Main Street","Findlay","45840-3229","OH","United States","(419) 422-2121","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,115,121,127,133,139,145,151,156,162,168,174,180,186,192,197,203,209,215,221,227,233,238,244,250,256,262,268,274,280,285,291,297,303,309,315,321,327,333,339,345,351,357,363,369,375,381,387,393,399,405,410,416,422,428,434,439,445,451,457,463,469,475,481,487,493,499,505,511,516,522,528,534,540,544,550,555,561,567,573,579,585,591,596,602,608,614,620,626,632,637,642,648,654,660,666,672,678,683,689,695,701,707,713,719,725,731,737,743,749,754,760,764,770,776,781,787,793,799,804,810,816,822,828,834,840,846,852,858,864,870,876,882,888,894,899,905,911,917,923,929,935,940,946,952,958,964,970,976,982,988,994,1000,1006,1012,1018,1024,1029,1035,1039,1045,1051,1057,1062,1068,1074,1080,1086,1092,1098,1104,1110,1116,1122,1127,1133,1139,1145,1151,1157,1163,1169,1175,1180,1185,1191,1197,1202,1207,1213,1219,1225,1231,1237,1243,1248,1254,1260,1265,1271,1277,1283,1288,1293,1297,1303,1309,1313,1319,1322,1327,1333,1338,1344,1350,1356,1362,1368,1373,1379,1385,1391,1397,1402,1408,1413,1419,1424,1428,1434,1440,1445,1450,1455,1459,1465,1471,1476,1480,1485,1491,1497,1503,1509,1514,1520,1526,1531,1537,1541,1547,1553,1558,1564,1569,1575,1581,1586,1592,1598,1604,1610,1616,1622,1628,1634,1640,1645,1651,1657,1662,1668,1674,1680,1685,1690,1696,1702,1707,1712,1716,1720,1725,1731,1737,1741,1747,1753,1758,1762,1766,1770,1775,1780,1785,1791,1797,1802,1807,1812,1818,1824,1828,1834,1838,1844,1850,1856,1861,1867,1873,1879,1884,1889,1895,1900,1906,1910,1914,1920,1925,1929,1935,1940,1945,1951,1956,1962,1968,1973,1979,1985,1991,1997,2003,2009,2015,2021,2027,2033,2039,2045,2051,2056,2062,2068,2074,2080,2086,2092,2098,2104,2110,2116,2122,2128,2134,2140,2146,2152,2158,2164,2170,2176,2182,2187,2193,2198,2202,2207,2213,2218,2224,2229,2235,2241,2246,2252,2258,2263,2269,2274,2279,2285,2291,2296,2301,2307,2313,2319,2325,2331,2336,2342,2348,2353,2357,2362,2368,2373,2378,2384,2390,2395,2400,2405,2411,2415,2420,2426,2432,2437,2443,2449,2455,2461,2467,2473,2479,2485,2490,2496,2501,2507,2511,2517,2523,2529,2535,2541,2546,2551,2557,2561,2567,2572,2577,2581,2585,2591,2596,2600,2605,2610,2616,2620,2625,2630,2635,2641,2646,2652,2657,2662,2668,2674,2680,2684,2687,2692,2698,2702,2708,2714,2720,2724,2729,2734,2739,2744,2750,2755,2760,2765,2771,2776,2781,2786,2791,2795,2801,2806,2812,2815,2820,2824,2830,2835,2839,2844,2850,2855,2859,2864,2869,2874,2879,2883,2889,2894,2898,2903,2908,2914,2920,2926,2931,2937,2942,2947,2951,2956,2961,2967,2972,2978,2983,2987,2993,2997,3002,3007,3013,3019,3024,3028,3033,3039,3043,3047,3050,3056,3060,3065,3071,3076,3081,3087,3091,3096,3102,3106,3110,3114,3118,3122,3126,3131,3135,3140,3145,3149,3155,3160,3166,3172,3176,3180,3185,3191,3196,3201,3206,3211,3214,3219,3223,3229,3234,3238,3243,3249,3255,3259,3263,3269,3275,3281,3287,3293,3299,3305,3311,3316,3321,3327,3332,3337,3343,3349,3355,3360,3364,3369,3375,3381,3387,3393,3399,3405,3411,3415,3421,3426,3431,3437,3442,3448,3454,3459,3465,3470,3475,3479,3485,3489,3494,3500,3506,3511,3515,3519,3523,3527,3531,3536,3541,3546,3550,3555,3560,3566,3572,3577,3579,3583,3587,3592,3597,3601,3607,3613,3618,3624,3629,3634,3638,3642,3645,3651,3657,3661,3666,3671,3676,3680,3686,3691,3695,3700,3704,3710,3714,3719,3724,3730,3733,3737,3743,3748,3754,3758,3764,3768,3773,3779,3785,3788,3792,3798,3803,3808,3814,3819,3824,3830,3834,3839,3845,3850,3855,3859,3864,3868,3873,3879,3882,3888,3894,3898,3903,3908,3913,3916,3920,3925,3929,3935,3940,3944,3948,3953,3958,3962,3965,3971,3976,3978,3982,3987,3991,3997,4001,4006,4009,4015,4019,4024,4028,4033,4037,4041,4044,4048,4053,4058,4063],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",420.27,428,419.15,424.89,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",408.76,423.83,407,421.96,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",405.31,419.39,402.66,413.92,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",397.69,413.28,396.76,410.84,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",401,409.5,388.16,396.45,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",394.99,409.11,394.24,395.93,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",405.01,405.13,392.22,392.42,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",401.58,402,393.54,399.44,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",396.5,399.62,395.06,397.77,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",386.1,391,379.1,388.9,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",383.95,398.52,382.92,387.71,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",380.37,391.98,380.04,387,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",380.78,383.01,373,383,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-31",374.24,376.56,366.68,373.32,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-28",363.74,369.12,363.15,368.83,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-27",362.79,366.65,356.41,363.54,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-26",350.79,365.32,347.67,362.27,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-25",358.34,361.97,354.62,354.88,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-24",359.78,367.5,357.97,362.52,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-21",358.88,365.21,357.75,360.72,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-20",363.38,367.6,356.69,358.23,{"symbol":5,"time":152,"open":142,"high":153,"low":154,"close":155},"2026-08-19",365.87,359,360.75,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-18",363.06,367.24,356.93,366.21,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-17",358.57,363.34,355.27,358.18,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-14",356.99,360.1,352.48,355.42,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-13",345.4,357.2,344,356.37,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-12",335.05,348.35,331.99,348.25,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-11",319,336.45,318,336.42,{"symbol":5,"time":193,"open":194,"high":195,"low":194,"close":196},"2026-08-10",302.2,320.42,320.32,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-07",295.14,301.49,290.36,298.2,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-08-06",303.17,303.33,293.72,299.25,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-08-05",314.5,315.5,297.37,297.75,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-08-04",308.83,315.12,301.57,312.61,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-08-03",311.12,317.72,305.84,307.03,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-31",316.31,317.4,311.01,316.47,{"symbol":5,"time":234,"open":235,"high":236,"low":235,"close":237},"2026-07-30",304.9,316.53,314.08,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-29",312.85,315.72,307.39,308.72,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-28",313.19,315,305.95,306.05,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-27",306.68,313.74,305.39,312.35,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-24",311.7,316.49,308.68,309.24,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-23",323.4,323.76,311.2,312.27,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-22",326.67,326.92,315.68,315.82,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-21",319.26,321,315.23,319.76,{"symbol":5,"time":281,"open":282,"high":283,"low":282,"close":284},"2026-07-20",312.95,319.36,315.31,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-17",311.73,313.15,306.81,312.6,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-16",301.99,308.42,301.01,305.85,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-15",301.53,304.36,295.21,299.18,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-14",300,303.69,296.72,303.4,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-07-13",290.82,299.05,289.54,296.88,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-07-10",286.32,287.15,277.55,283.74,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-07-09",281.43,283.68,279.05,283.3,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-08",271.63,281.25,270,280.68,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-07",267.65,269.49,261.57,266.33,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-07-06",266.52,272.35,265.38,268.99,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-07-02",267,270.4,264.33,266.35,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-07-01",257.46,264.96,255.01,264.87,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-30",260.62,262.08,254.79,255.67,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-29",256.61,265.83,256.36,259.22,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-26",252.98,256.71,251.46,254.06,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-25",245.06,253.73,244.61,253.56,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-24",243.63,248.65,240.22,246.51,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-23",245.28,249.67,244.47,248.52,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-22",242.51,247.9,240,247.29,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-18",242.86,243.36,238.28,242.91,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":379},"2026-06-17",249.81,250.52,244.14,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-06-16",247.63,251.76,246.78,250.47,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-15",253.75,255.96,248.68,250.86,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":427},"2026-06-12",260.91,267.83,259.02,263.58,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":433},"2026-06-11",268,269.77,260.06,260.81,{"symbol":5,"time":435,"open":436,"high":437,"low":436,"close":438},"2026-06-10",258.19,269.35,263.28,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-09",264.35,266.44,256.53,258.15,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-08",265.65,271.28,262.92,266.17,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-05",265.29,269.66,261.9,262.01,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-04",263.11,270.34,261.48,267.05,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-06-03",265.58,272.46,263.13,267.21,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-06-02",257.02,264.84,256.97,263.06,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-06-01",252.68,260.97,251.5,258.66,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-29",250.44,251.61,247.4,248.77,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-28",249.89,253.74,249.03,251.33,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-27",242.68,250.8,241.36,247.05,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-26",251.86,258.26,248.02,248.05,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-05-22",249,255.83,248,254.65,{"symbol":5,"time":512,"open":513,"high":514,"low":509,"close":515},"2026-05-21",261.15,262.06,248.43,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-20",260.04,264.14,254.7,258.37,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-19",260.83,263.5,256.65,263.02,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-18",252.05,261.04,249.49,259.53,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-15",252.23,255.4,250.64,255.03,{"symbol":5,"time":541,"open":504,"high":542,"low":485,"close":543},"2026-05-14",251.55,248.82,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":549},"2026-05-13",253.38,254.94,245.51,249.09,{"symbol":5,"time":551,"open":552,"high":553,"low":413,"close":554},"2026-05-12",254.18,257.61,251.99,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-11",248.85,252.5,247.76,252.48,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-08",242.2,247.89,238.71,244.87,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-07",241.76,242.27,234.14,242.26,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-06",253,254.72,244.46,245.78,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-05-05",256,261.61,251.89,260.51,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-05-04",246.74,253.29,245.49,252.54,{"symbol":5,"time":592,"open":509,"high":593,"low":594,"close":595},"2026-05-01",250,241.01,246.15,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-30",237.73,249.21,235.86,248.29,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-29",235.93,245.3,235.34,241.81,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-28",230.04,233.73,227.08,232.59,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-27",225.11,230.76,224.1,227.21,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-24",221.04,224.58,219.31,224.14,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-23",223.53,224.16,220.35,221.1,{"symbol":5,"time":633,"open":634,"high":625,"low":635,"close":636},"2026-04-22",222.66,218.57,222.07,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":630},"2026-04-21",215.87,220.79,213.06,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-20",214.11,216.2,213.29,214.12,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-17",217.25,220.08,210.64,213.69,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-16",223.77,230.17,223.43,226.24,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-15",222.45,225.84,220.57,223.03,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-04-14",225.58,225.98,221.12,223.93,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-13",225,228.38,221.65,225.29,{"symbol":5,"time":679,"open":622,"high":680,"low":681,"close":682},"2026-04-10",223.28,216.97,222.62,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-04-09",231.25,234.45,218.88,223.52,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-04-08",232.31,233.56,228.06,231.98,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-04-07",242.62,247.07,241.33,245.42,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-04-06",239.58,241.96,237.75,241.4,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-04-02",245,247.73,238.79,241.73,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-04-01",241.35,243,233.17,238.16,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-31",245.5,251.12,239.56,244.18,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-30",254,255.77,244.83,245.16,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-27",247.33,252.83,245.87,251.91,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-26",241.89,249.76,240.58,248.31,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-03-25",242.5,246.48,239.37,241.25,{"symbol":5,"time":750,"open":711,"high":751,"low":752,"close":753},"2026-03-24",247.14,238.41,243.91,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-23",227.62,237.1,225.92,232.53,{"symbol":5,"time":761,"open":762,"high":763,"low":691,"close":759},"2026-03-20",236.1,238.13,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-19",237.53,242.98,234.71,235.78,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-03-18",234.5,238.77,232.14,236.24,{"symbol":5,"time":777,"open":778,"high":772,"low":779,"close":780},"2026-03-17",230,228.85,233.26,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-16",228.42,230.59,225.25,228.94,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-13",228.17,231.87,225.85,226.18,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-03-12",227.41,236.11,227,230.07,{"symbol":5,"time":800,"open":801,"high":802,"low":645,"close":803},"2026-03-11",217.39,226.84,226.74,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-03-10",215,220.3,212.38,215.23,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-03-09",223.56,223.66,213.68,215.7,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-03-06",217.75,221.43,214.25,221.28,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-03-05",224.9,228.55,213.96,217.36,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-03-04",212.1,222.05,212,220.77,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-03-03",213.67,215.57,206.05,211.98,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-03-02",203.93,210.42,202.17,209.82,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-02-27",200,200.01,190.32,198.21,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-02-26",194.21,202.84,193.42,201.07,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-02-25",196,197.5,192.24,195.77,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2026-02-24",191.31,195.33,190.84,195.29,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2026-02-23",196.33,199.75,190.44,192.82,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2026-02-20",195.94,198.45,194.58,196.76,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2026-02-19",200.54,201.98,196.31,196.47,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2026-02-18",201.4,202,198.39,199.57,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":884},"2026-02-17",204.75,207.3,197.63,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-13",196.38,204.32,195.75,203.26,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-02-12",209,210.32,197.81,198.02,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-02-11",206.47,209.4,205.06,208.64,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2026-02-10",204.12,204.27,200.96,204.15,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2026-02-09",204.05,206.45,202.31,204.26,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-02-06",196.79,204.37,196.17,203,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":938},"2026-02-05",193.57,195.83,190.99,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2026-02-04",188.99,197.58,188.14,195.92,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-02-03",180.69,187.64,172.44,187.58,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-02-02",172.74,177.32,171.74,176.91,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-30",175.13,176.75,172,176.19,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-29",175.41,180.74,175.24,175.74,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-28",173,174,170.08,172.01,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-27",172.92,174.01,170.5,171.79,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-26",177.35,177.5,172.24,172.54,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2026-01-23",177.68,181.61,175.06,175.38,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2026-01-22",176.48,177.95,174.31,175.76,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2026-01-21",178.4,182.57,177.22,177.48,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2026-01-20",176.69,177.74,174.05,174.88,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2026-01-16",177.2,178.75,174.96,175.63,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2026-01-15",179.33,179.79,177.01,177.59,{"symbol":5,"time":1025,"open":963,"high":1026,"low":1027,"close":1028},"2026-01-14",183.43,176,181.09,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2026-01-13",175.71,179.09,174.4,175.85,{"symbol":5,"time":1036,"open":1037,"high":955,"low":973,"close":1038},"2026-01-12",175.92,175.54,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":1044},"2026-01-09",178.02,178.8,174.38,176.17,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1049,"close":1050},"2026-01-08",172.76,178.83,171.55,177.07,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2026-01-07",173.36,176.65,168.69,172.51,{"symbol":5,"time":1058,"open":960,"high":1059,"low":1060,"close":1061},"2026-01-06",175.68,170.23,170.42,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2026-01-05",173.15,177.7,171.5,174.94,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2026-01-02",162.85,165.36,162.33,165.14,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-31",164.09,164.17,161.93,162.63,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-12-30",164.59,164.81,162.82,163.82,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1091},"2025-12-29",164.79,165,162.62,163.6,{"symbol":5,"time":1093,"open":1094,"high":1095,"low":1096,"close":1097},"2025-12-26",165.01,165.88,163.34,163.69,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1102,"close":1103},"2025-12-24",165.54,166.31,164.45,165.73,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":1109},"2025-12-23",165.27,166.95,164.22,166.4,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":1115},"2025-12-22",169.9,170.79,164.64,164.77,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-12-19",168.39,170.53,167.27,168.32,{"symbol":5,"time":1123,"open":1124,"high":1043,"low":1125,"close":1126},"2025-12-18",173.41,167.13,168.11,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-12-17",177.29,177.53,172.86,174.5,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2025-12-16",184.01,185.17,175.25,176.79,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-12-15",185.01,185.82,184.02,185.51,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-12-12",187.9,188.19,184.13,185.77,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-12-11",188.73,190.37,186.62,187.11,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-12-10",190.83,192.42,187.52,191.3,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-12-09",189.72,192.17,188.58,190.73,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-12-08",188.39,191.57,186.92,189.66,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1177,"close":1179},"2025-12-05",189.91,193.53,190.53,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":949,"close":1184},"2025-12-04",188.61,191.7,190.15,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-12-03",193.26,194,188.46,189.43,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-12-02",194.65,194.68,189.77,192.7,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1199,"close":1201},"2025-12-01",194.12,198.17,196.14,{"symbol":5,"time":1203,"open":1204,"high":860,"low":1205,"close":1206},"2025-11-28",193.12,192.94,193.73,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2025-11-26",189.99,193.5,189.75,191.74,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-11-25",188.8,191.2,187.14,190,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2025-11-24",189.54,191.76,186.45,190.18,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1230},"2025-11-21",187.89,192.07,186.56,190.62,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1236},"2025-11-20",195.62,197.96,187.42,187.87,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":1242},"2025-11-19",193.22,196.2,190.49,195.52,{"symbol":5,"time":1244,"open":1233,"high":1245,"low":1246,"close":1247},"2025-11-18",199.66,195,199.61,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-11-17",198.88,199.37,195.3,195.97,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-11-14",196.64,202.3,195.36,199.98,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":880},"2025-11-13",197.23,199.4,193.71,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2025-11-12",199.64,202.25,196.35,196.9,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-11-11",197.8,201.72,197.42,200.13,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-11-10",193.33,198.76,191.55,196.36,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1172,"close":1287},"2025-11-07",194.1,197.07,193.76,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1290,"close":1292},"2025-11-06",187.62,195.93,192.72,{"symbol":5,"time":1294,"open":1295,"high":1174,"low":1135,"close":1296},"2025-11-05",184.79,186.18,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-11-04",179.1,187.24,175,183.78,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-11-03",194.76,196.53,193.46,195.79,{"symbol":5,"time":1310,"open":1240,"high":1311,"low":1279,"close":1312},"2025-10-31",196.5,194.91,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-10-30",196.44,200.65,195.49,195.63,{"symbol":5,"time":1320,"open":1172,"high":1321,"low":850,"close":903},"2025-10-29",197.46,{"symbol":5,"time":1323,"open":1324,"high":1201,"low":1325,"close":1326},"2025-10-28",194.63,191.95,192.21,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1331,"close":1332},"2025-10-27",196.72,197.56,194.34,196.23,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1253,"close":1337},"2025-10-24",196.89,198.79,196.22,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1343},"2025-10-23",190.09,197.33,189.97,195.96,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1349},"2025-10-22",184.07,188.82,181.79,188.54,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1355},"2025-10-21",186.11,186.7,182.61,182.87,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-10-20",184.93,187.3,184.68,186.27,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-17",183.36,185.5,181.18,184.47,{"symbol":5,"time":1369,"open":1370,"high":1370,"low":1371,"close":1372},"2025-10-16",185.3,180.32,181.15,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1377,"close":1378},"2025-10-15",184.65,185.42,181.91,183.83,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":1384},"2025-10-14",181.41,186.09,181.25,183.12,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-10-13",183.75,185.09,182.37,183.4,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-10-10",186,187.68,180.72,180.89,{"symbol":5,"time":1398,"open":1165,"high":1399,"low":1400,"close":1401},"2025-10-09",190.89,186.63,187.56,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-10-08",191,191.16,188.02,188.71,{"symbol":5,"time":1409,"open":1292,"high":1410,"low":1411,"close":1412},"2025-10-07",193.49,187.81,191.54,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-10-06",193.62,197.1,193.19,193.52,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1423},"2025-10-03",195.25,198.75,193.14,{"symbol":5,"time":1425,"open":1426,"high":1205,"low":1427,"close":862},"2025-10-02",191.03,189.42,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-10-01",192.09,193.48,191.08,192.31,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1439},"2025-09-30",194.78,195.64,191.29,192.74,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1444,"close":887},"2025-09-29",198.33,198.44,194.5,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1286,"close":1449},"2025-09-26",198,201.61,198.69,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1315},"2025-09-25",193.1,196.7,192.08,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1404,"close":1452},"2025-09-24",191.51,194.92,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-23",187.74,192.61,187.17,190.87,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-09-22",185.58,188.7,185.25,187.25,{"symbol":5,"time":1472,"open":1370,"high":1473,"low":1474,"close":1475},"2025-09-19",185.73,182.86,185.46,{"symbol":5,"time":1477,"open":1393,"high":1393,"low":1478,"close":1479},"2025-09-18",182.03,185.03,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1360},"2025-09-17",182.82,186.08,182.06,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-09-16",181.28,184.53,180,182.99,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-09-15",180.11,181.94,178.88,179.94,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-09-12",183,183.54,179.83,180.28,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-09-11",182.28,183.74,180.66,182.31,{"symbol":5,"time":1510,"open":1499,"high":1511,"low":1512,"close":1513},"2025-09-10",184.78,177.42,181.69,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-09-09",182.39,186.28,178.48,183.18,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-09-08",179.93,181.24,176.89,181.19,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1502},"2025-09-05",178.5,180.48,177.05,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-09-04",179.66,180.13,178.16,178.98,{"symbol":5,"time":1538,"open":1489,"high":1539,"low":984,"close":1540},"2025-09-03",183.5,179,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-09-02",178.86,180.24,177.9,180.15,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-08-29",179.78,181.43,178.19,179.71,{"symbol":5,"time":1554,"open":1555,"high":1020,"low":1556,"close":1557},"2025-08-28",178.38,175.46,179.3,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-08-27",173.25,178.55,173.06,177.89,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1060,"close":1568},"2025-08-26",170.99,173.57,173.51,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1574},"2025-08-25",170.72,172.8,170.31,172.18,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1580},"2025-08-22",165.71,171.08,165.08,170.88,{"symbol":5,"time":1582,"open":1094,"high":1583,"low":1584,"close":1585},"2025-08-21",166.08,163.1,164.94,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-08-20",163.95,166.66,163.37,165.82,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-08-19",162.36,165.35,161.8,164.38,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-08-18",161.37,162.95,160.87,162.67,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1609},"2025-08-15",162.48,163.47,161.53,162.34,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1615},"2025-08-14",160.66,162.58,159.01,162.32,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-08-13",159,161.83,158,161.73,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1626,"close":1627},"2025-08-12",160,161.62,158.55,159.11,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-08-11",162.47,162.83,158.08,158.59,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-08-08",162.22,163.16,160.29,160.84,{"symbol":5,"time":1641,"open":1642,"high":1089,"low":1643,"close":1644},"2025-08-07",164.27,161.44,161.51,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-08-06",169.67,170.3,160.85,162.44,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-08-05",169.47,170.09,165.49,168.92,{"symbol":5,"time":1658,"open":1109,"high":1659,"low":1660,"close":1661},"2025-08-04",168.78,165.76,167.96,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1667},"2025-08-01",167.8,168,164.78,165.53,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1673},"2025-07-31",170.33,171.92,169.17,170.19,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-07-30",173.81,174.02,169.45,170.78,{"symbol":5,"time":1681,"open":1137,"high":1682,"low":1683,"close":1684},"2025-07-29",175.5,172.99,175.43,{"symbol":5,"time":1686,"open":1687,"high":1016,"low":1688,"close":1689},"2025-07-28",172.7,171.87,174.8,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":1695},"2025-07-25",172.07,173.23,170.34,171.57,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1701},"2025-07-24",174.99,176.57,170.12,171.31,{"symbol":5,"time":1703,"open":999,"high":1704,"low":1705,"close":1706},"2025-07-23",177.75,175.02,177.54,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1137},"2025-07-22",174.81,176.87,174.44,{"symbol":5,"time":1713,"open":1698,"high":1714,"low":1715,"close":1011},"2025-07-21",176.47,173.95,{"symbol":5,"time":1717,"open":1054,"high":1718,"low":1719,"close":1719},"2025-07-18",178.33,174.21,{"symbol":5,"time":1721,"open":1131,"high":1722,"low":1723,"close":1724},"2025-07-17",174.68,172.43,174.17,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-07-16",176.4,177.15,171.48,172.37,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-07-15",175.86,177.28,174.56,175.62,{"symbol":5,"time":1738,"open":1563,"high":1739,"low":1740,"close":1017},"2025-07-14",178.6,173.99,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":1746},"2025-07-11",181.75,182.09,179.26,179.86,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1751,"close":1752},"2025-07-10",179.13,183.1,177.58,182.26,{"symbol":5,"time":1754,"open":1522,"high":1755,"low":1756,"close":1757},"2025-07-09",180.77,178.03,179.27,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1714,"close":1522},"2025-07-08",176.71,180.56,{"symbol":5,"time":1763,"open":1016,"high":985,"low":1764,"close":1765},"2025-07-07",174.42,176.45,{"symbol":5,"time":1767,"open":1768,"high":1710,"low":972,"close":1769},"2025-07-03",173.28,176.05,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1773},"2025-07-02",171.47,174.46,170.18,{"symbol":5,"time":1776,"open":1777,"high":1729,"low":1778,"close":1779},"2025-07-01",166.36,165.62,169.95,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1778,"close":1784},"2025-06-30",166.72,168.09,166.11,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-06-27",166.16,167.84,164.5,167.41,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-06-26",166.65,168.81,165.77,167.52,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1789,"close":1801},"2025-06-25",165.13,167.19,165.69,{"symbol":5,"time":1803,"open":1804,"high":1120,"low":1805,"close":1806},"2025-06-24",164.6,163.4,165.29,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1103,"close":1811},"2025-06-23",170.58,170.71,166.61,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-06-20",167.62,169.93,167.17,169.12,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1823},"2025-06-18",169.53,171.34,167.28,167.42,{"symbol":5,"time":1825,"open":1826,"high":1821,"low":1827,"close":974},"2025-06-17",168.36,166.25,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1833},"2025-06-16",164.61,167.77,163.62,166.78,{"symbol":5,"time":1835,"open":1114,"high":1782,"low":1836,"close":1837},"2025-06-13",163.86,166.15,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1842,"close":1843},"2025-06-12",162.7,165.16,161.66,165.07,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-06-11",164.44,166,162.56,164.66,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-06-10",161.92,164.56,161.49,162.64,{"symbol":5,"time":1857,"open":1858,"high":1072,"low":1859,"close":1860},"2025-06-09",161.79,159.74,160.27,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1865,"close":1866},"2025-06-06",159.12,161.56,158.56,160.12,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1871,"close":1872},"2025-06-05",157.7,159.18,155.93,158.21,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-06-04",161.41,162.79,156.81,156.95,{"symbol":5,"time":1880,"open":1863,"high":1881,"low":1882,"close":1883},"2025-06-03",163.74,157.83,161.97,{"symbol":5,"time":1885,"open":1886,"high":1886,"low":1887,"close":1888},"2025-06-02",163.91,156.02,158.75,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":1893,"close":1894},"2025-05-30",159.78,161.3,159.13,160.74,{"symbol":5,"time":1896,"open":1620,"high":1897,"low":1898,"close":1899},"2025-05-29",160.07,156.36,159.92,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1905},"2025-05-28",163.26,163.27,158.33,158.61,{"symbol":5,"time":1907,"open":1860,"high":1908,"low":1909,"close":1072},"2025-05-27",163.2,158.95,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1912,"close":1627},"2025-05-23",157.44,160.1,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1918,"close":1919},"2025-05-22",156,160.58,154.65,158.89,{"symbol":5,"time":1921,"open":1909,"high":1922,"low":1923,"close":1924},"2025-05-21",159.76,156.63,156.7,{"symbol":5,"time":1926,"open":1927,"high":1096,"low":1928,"close":1608},"2025-05-20",162.15,161.14,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-05-19",162.96,164.04,160.7,162.27,{"symbol":5,"time":1936,"open":1937,"high":1937,"low":1938,"close":1939},"2025-05-16",165.7,162.84,164.12,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1806},"2025-05-15",161.02,165.52,160.88,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1950},"2025-05-14",161.36,164.54,161.16,163.52,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1938},"2025-05-13",159.24,164.86,157.71,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-05-12",158.96,161.39,156.21,158.14,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-05-09",151.79,152.32,149.65,150.89,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1970,"close":1972},"2025-05-08",145.28,151.75,149.97,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":1977,"close":1978},"2025-05-07",145.19,146.04,142.73,144.69,{"symbol":5,"time":1980,"open":1981,"high":1982,"low":1983,"close":1984},"2025-05-06",144.72,146.35,141.91,144.55,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1990},"2025-05-05",141.23,144.68,140.36,143.33,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1995,"close":1996},"2025-05-02",139.85,142.17,137.3,141.55,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":2001,"close":2002},"2025-05-01",138.29,141.39,136.8,137.72,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2007,"close":2008},"2025-04-30",135.65,138,133,137.41,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-04-29",136.29,138.66,135.88,138.31,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-04-28",137.45,138.38,135.99,137.58,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-04-25",136.37,137.67,135.79,137.44,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-04-24",135.27,138.26,134.04,137.54,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-04-23",134.36,136.62,132,134.3,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-04-22",129.4,132.18,128.21,131.39,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-04-21",125.28,127.08,124,126.72,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2053,"close":2055},"2025-04-17",125.6,128.93,127.72,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-04-16",123.67,127.87,122.72,124.07,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-04-15",124.04,125.79,121.69,122.23,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-04-14",126.99,127.45,123.29,124.85,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-04-11",120.74,123.8,117.74,123.43,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-04-10",127.07,130.2,118.65,121.53,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-04-09",115.63,133.1,115.42,131.42,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-04-08",124.08,126.13,116.32,118.55,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-04-07",118.09,128.41,115.1,121.66,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-04-04",124.66,126,115.97,121.07,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-04-03",140,140.68,127.69,128.59,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-04-02",144.85,148.13,144.27,147.9,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-04-01",145.77,146.95,142.04,146.63,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-03-31",143.26,146.5,142.49,145.69,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-03-28",147,147.54,143.37,144.1,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-03-27",149.05,149.7,146.83,147.35,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2025-03-26",150.92,153.89,149.35,149.81,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":2157},"2025-03-25",149.58,151.36,148.41,149.09,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":2162,"close":2163},"2025-03-24",151.14,153.45,147.56,148.68,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2025-03-21",151.09,152.05,147.84,149.96,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-03-20",148.03,152.08,147.68,151.95,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-03-19",146.51,150.61,145.75,149.57,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":1978,"close":2186},"2025-03-18",147.65,148.72,146,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2025-03-17",141.69,147.1,141.65,146.16,{"symbol":5,"time":2194,"open":2195,"high":2191,"low":2196,"close":2197},"2025-03-14",137.33,137.02,141.15,{"symbol":5,"time":2199,"open":2200,"high":2112,"low":2201,"close":2196},"2025-03-13",137.28,135.71,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":2204,"close":2206},"2025-03-12",133.75,138.49,137.12,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2211,"close":2212},"2025-03-11",137.52,138.27,133.73,134.72,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":2201,"close":2217},"2025-03-10",138.54,140.15,136.26,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2222,"close":2223},"2025-03-07",137.87,141.16,136.91,137.55,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":2211,"close":2228},"2025-03-06",134.12,138.13,137.56,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":2234},"2025-03-05",140.05,140.97,132.79,135.12,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2025-03-04",143.57,144.78,139.45,142.62,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":1984,"close":2245},"2025-03-03",151.23,152.75,145.82,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":2250,"close":2251},"2025-02-28",147.15,150.37,145.87,150.18,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":2256,"close":2257},"2025-02-27",147.11,149.66,145.9,147.98,{"symbol":5,"time":2259,"open":2260,"high":2260,"low":2261,"close":2262},"2025-02-26",151.24,144.96,146.3,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2025-02-25",153.13,154.66,149.31,150.59,{"symbol":5,"time":2270,"open":2271,"high":2272,"low":2268,"close":2273},"2025-02-24",153.74,154.89,152.7,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2271},"2025-02-21",157.32,158.38,153.49,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2283,"close":2284},"2025-02-20",156.15,159.04,155,158.27,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2289,"close":2290},"2025-02-19",157.75,159.47,156.33,156.64,{"symbol":5,"time":2292,"open":2281,"high":2293,"low":2294,"close":2295},"2025-02-18",160.45,155.95,159.03,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2298,"close":2300},"2025-02-14",154.57,158.45,156.06,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":2306},"2025-02-13",149,156.11,146.88,154.09,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2025-02-12",154.04,155.11,149.16,149.21,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2025-02-11",155.27,157.03,152.14,155.3,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2025-02-10",151.68,155.67,151.4,153.78,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":2330},"2025-02-07",152.6,152.69,150.03,150.12,{"symbol":5,"time":2332,"open":1620,"high":2333,"low":2334,"close":2335},"2025-02-06",158.99,150.79,151.93,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":2341},"2025-02-05",155.81,158.48,154.76,157.31,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":2347},"2025-02-04",147.02,157.45,145,156.91,{"symbol":5,"time":2349,"open":2350,"high":2351,"low":2352,"close":2136},"2025-02-03",145.15,148.6,143.11,{"symbol":5,"time":2354,"open":2251,"high":2251,"low":2355,"close":2356},"2025-01-31",145.23,145.71,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2169},"2025-01-30",154.82,155.04,148.35,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2366,"close":2367},"2025-01-29",150.5,153.09,150.07,151.39,{"symbol":5,"time":2369,"open":2327,"high":2370,"low":2371,"close":2372},"2025-01-28",153.05,149.2,150.64,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":2327},"2025-01-27",153.11,154.85,150.9,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2382,"close":2383},"2025-01-24",153.87,155.72,151.18,151.61,{"symbol":5,"time":2385,"open":2386,"high":2387,"low":2388,"close":2389},"2025-01-23",148.8,154.43,148.71,154.31,{"symbol":5,"time":2391,"open":2392,"high":2268,"low":2393,"close":2394},"2025-01-22",149.32,147.42,147.61,{"symbol":5,"time":2396,"open":2397,"high":2328,"low":2398,"close":2399},"2025-01-21",152.25,149.47,150.82,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2404,"close":2273},"2025-01-17",151.5,153.54,149.95,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":2409,"close":2410},"2025-01-16",151,152.96,150.72,151.7,{"symbol":5,"time":2412,"open":2413,"high":2265,"low":2414,"close":2175},"2025-01-15",151.37,150.44,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2118,"close":2419},"2025-01-14",146.42,150.14,149.42,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2025-01-13",143.35,151.26,142.78,146.75,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2025-01-10",144.26,145.31,140.91,142.27,{"symbol":5,"time":2433,"open":2112,"high":2434,"low":2435,"close":2436},"2025-01-08",142.76,138.94,142.33,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":2442},"2025-01-07",141.7,143.03,140.51,141.66,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2447,"close":2448},"2025-01-06",142.32,144.51,139.71,140.53,{"symbol":5,"time":2450,"open":2451,"high":2452,"low":2453,"close":2454},"2025-01-03",141.88,143.01,140.84,142.74,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2459,"close":2460},"2025-01-02",140.5,142.41,139.55,141.49,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":2465,"close":2466},"2024-12-31",135.85,139.75,135.7,139.5,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2471,"close":2472},"2024-12-30",135.57,137.16,134.52,135.6,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2478},"2024-12-27",135.19,137,133.94,135.67,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2024-12-26",135.47,135.81,134.01,135.39,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2488},"2024-12-24",133.82,135.35,132.72,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":2495},"2024-12-23",133.6,134.54,131.88,133.98,{"symbol":5,"time":2497,"open":2037,"high":2498,"low":2499,"close":2500},"2024-12-20",133.42,130.54,133.38,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":2505,"close":2506},"2024-12-19",135.83,136.81,130.71,131.65,{"symbol":5,"time":2508,"open":2209,"high":1999,"low":2509,"close":2510},"2024-12-18",134.16,135.06,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2515,"close":2516},"2024-12-17",137.17,140.11,136.43,137.99,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2521,"close":2522},"2024-12-16",144.32,145.01,137.89,138.19,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-12-13",145.98,146.44,144.35,145.56,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2534},"2024-12-12",151.65,151.89,146.18,146.28,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2540},"2024-12-11",151.06,153.17,149.61,151.97,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2537},"2024-12-10",152.82,153.79,149.77,{"symbol":5,"time":2547,"open":2532,"high":2548,"low":2549,"close":2550},"2024-12-09",155.75,151.52,152.98,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":2555,"close":2556},"2024-12-06",150.27,151.21,149.02,150.94,{"symbol":5,"time":2558,"open":2559,"high":2402,"low":2119,"close":2560},"2024-12-05",150.96,150.1,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2024-12-04",154.62,154.9,149.08,150.4,{"symbol":5,"time":2568,"open":1620,"high":2569,"low":2570,"close":2571},"2024-12-03",159.1,155.29,155.49,{"symbol":5,"time":2573,"open":2281,"high":2574,"low":2575,"close":2576},"2024-12-02",157.58,153.55,157.41,{"symbol":5,"time":2578,"open":2381,"high":2579,"low":2580,"close":2281},"2024-11-29",156.55,154.23,{"symbol":5,"time":2582,"open":2583,"high":2333,"low":2360,"close":2584},"2024-11-27",157.16,155.36,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-11-26",156.85,157.95,155.83,157.14,{"symbol":5,"time":2592,"open":2593,"high":1624,"low":2594,"close":2595},"2024-11-25",158.62,156.19,156.5,{"symbol":5,"time":2597,"open":2598,"high":1612,"low":2599,"close":2339},"2024-11-22",159.34,158.07,{"symbol":5,"time":2601,"open":1638,"high":2602,"low":2603,"close":2604},"2024-11-21",161.61,158.46,159.29,{"symbol":5,"time":2606,"open":1904,"high":2607,"low":2608,"close":2609},"2024-11-20",159.45,156.61,159.38,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":2614,"close":2615},"2024-11-19",158.22,161.1,157.96,158.8,{"symbol":5,"time":2617,"open":2603,"high":2618,"low":2619,"close":1899},"2024-11-18",160.19,157.26,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2622,"close":2624},"2024-11-15",156.01,160.01,157.52,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2629,"close":1961},"2024-11-14",159.16,159.86,156.53,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":1627},"2024-11-13",154.4,159.2,154.1,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":2640},"2024-11-12",155.76,156.43,154.38,155.21,{"symbol":5,"time":2642,"open":2643,"high":2644,"low":2645,"close":2300},"2024-11-11",153.47,156.14,152.65,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":2650,"close":2651},"2024-11-08",153.31,154,151.28,153.75,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2656,"close":2649},"2024-11-07",155.2,155.7,152.39,{"symbol":5,"time":2658,"open":2283,"high":2659,"low":2660,"close":2661},"2024-11-06",156.97,152.29,155.25,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2666,"close":2667},"2024-11-05",152.36,152.4,146.49,149.56,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":2672,"close":2673},"2024-11-04",143.72,146.38,143.4,144.94,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2678,"close":2679},"2024-11-01",146.4,147.48,142.84,143.13,{"symbol":5,"time":2681,"open":2682,"high":2127,"low":1978,"close":2683},"2024-10-31",145.97,145.47,{"symbol":5,"time":2685,"open":2355,"high":2526,"low":2120,"close":2686},"2024-10-30",144.76,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2691,"close":1970},"2024-10-29",150.58,150.67,144.9,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2696,"close":2697},"2024-10-28",150,151.54,148.29,151.07,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2335,"close":2664},"2024-10-25",154.28,154.61,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2707},"2024-10-24",154.5,154.72,151.86,152.88,{"symbol":5,"time":2709,"open":2710,"high":2711,"low":2712,"close":2713},"2024-10-23",157,158.63,152.38,153.76,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2024-10-22",157.5,158.57,156.75,158.24,{"symbol":5,"time":2721,"open":2722,"high":2282,"low":2723,"close":2347},"2024-10-21",158.79,156.16,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":1878,"close":2728},"2024-10-18",158.2,159.22,158.3,{"symbol":5,"time":2730,"open":2731,"high":1891,"low":2732,"close":2733},"2024-10-17",158.42,157.25,158.31,{"symbol":5,"time":2735,"open":2736,"high":2615,"low":2737,"close":2738},"2024-10-16",157.43,157.01,157.9,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":1877,"close":2743},"2024-10-15",157.94,159.8,157.02,{"symbol":5,"time":2745,"open":2746,"high":2747,"low":2748,"close":2749},"2024-10-14",163.33,163.87,162.05,162.5,{"symbol":5,"time":2751,"open":2752,"high":2753,"low":1805,"close":2754},"2024-10-11",164.01,166.85,164.26,{"symbol":5,"time":2756,"open":1613,"high":2757,"low":2758,"close":2759},"2024-10-10",167.23,161.95,164.85,{"symbol":5,"time":2761,"open":1618,"high":2762,"low":2763,"close":2764},"2024-10-09",163.43,158.4,162.61,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2770},"2024-10-08",170.77,171.02,157.15,159.99,{"symbol":5,"time":2772,"open":2773,"high":1773,"low":2774,"close":2775},"2024-10-07",171.22,170.92,173.27,{"symbol":5,"time":2777,"open":1760,"high":2778,"low":2779,"close":2780},"2024-10-04",177.64,170.28,171.98,{"symbol":5,"time":2782,"open":2783,"high":1017,"low":2784,"close":2785},"2024-10-03",165.79,164.47,174.84,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":1650,"close":2790},"2024-10-02",166.39,166.87,165.38,{"symbol":5,"time":2792,"open":1933,"high":2793,"low":2794,"close":1591},"2024-10-01",166.88,160.61,{"symbol":5,"time":2796,"open":2797,"high":2798,"low":2799,"close":2800},"2024-09-30",163.25,164.2,161.25,162.91,{"symbol":5,"time":2802,"open":2803,"high":1585,"low":2804,"close":2805},"2024-09-27",164,162.14,163.65,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2810,"close":2811},"2024-09-26",160.71,168.57,160.4,163.44,{"symbol":5,"time":2813,"open":2748,"high":1801,"low":2814,"close":1842},"2024-09-25",161.28,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2804,"close":2819},"2024-09-24",166.19,166.62,162.45,{"symbol":5,"time":2821,"open":2749,"high":2822,"low":2823,"close":1108},"2024-09-23",166.43,162.41,{"symbol":5,"time":2825,"open":2826,"high":2827,"low":2828,"close":2829},"2024-09-20",164.88,164.98,160.86,164.39,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":1083,"close":2834},"2024-09-19",166.55,168.05,166.35,{"symbol":5,"time":2836,"open":1082,"high":2837,"low":1934,"close":2838},"2024-09-18",167.02,164.67,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2843,"close":2747},"2024-09-17",161.54,163.97,161,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-09-16",164.83,166.09,159.05,161.01,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":1883,"close":2854},"2024-09-13",162.73,165.81,163.58,{"symbol":5,"time":2856,"open":1905,"high":2857,"low":2858,"close":1854},"2024-09-12",161.88,158.58,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":1905},"2024-09-11",163.18,163.59,157.22,{"symbol":5,"time":2865,"open":2842,"high":2866,"low":2867,"close":2868},"2024-09-10",164.9,160.17,163.54,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2873,"close":2797},"2024-09-09",167.22,167.71,162.68,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2878,"close":1847},"2024-09-06",168.95,170.1,164.8,{"symbol":5,"time":2880,"open":2881,"high":1131,"low":1783,"close":2882},"2024-09-05",172.66,168.46,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2887,"close":2888},"2024-09-04",174.14,176.78,171.24,171.75,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":1572,"close":2893},"2024-09-03",174.53,175.65,173.82,{"symbol":5,"time":2895,"open":1694,"high":1005,"low":2896,"close":2897},"2024-08-30",169.96,177.12,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":1822,"close":2902},"2024-08-29",169.4,171.53,170.97,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":1815},"2024-08-28",169,171.95,168.08,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2912,"close":2913},"2024-08-27",172.75,172.9,169.79,169.89,{"symbol":5,"time":2915,"open":2916,"high":2917,"low":2918,"close":2919},"2024-08-26",176.7,177.57,172.82,173.2,{"symbol":5,"time":2921,"open":2922,"high":2923,"low":2924,"close":2925},"2024-08-23",173.1,175.53,172.65,175.31,{"symbol":5,"time":2927,"open":975,"high":2928,"low":2929,"close":2930},"2024-08-22",173.17,171.04,171.78,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":2935,"close":2936},"2024-08-21",171.56,174.49,171,171.97,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":1049,"close":2941},"2024-08-20",178.36,178.43,171.61,{"symbol":5,"time":2943,"open":2944,"high":2944,"low":2945,"close":2946},"2024-08-19",180.44,178,178.9,{"symbol":5,"time":2948,"open":1533,"high":2949,"low":1745,"close":2950},"2024-08-16",182.36,180.03,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":1540,"close":2955},"2024-08-15",180.52,182,180.75,{"symbol":5,"time":2957,"open":2958,"high":2959,"low":1034,"close":2960},"2024-08-14",176.62,179.62,179.05,{"symbol":5,"time":2962,"open":2963,"high":2964,"low":2965,"close":2966},"2024-08-13",174.48,175.89,173.13,175.75,{"symbol":5,"time":2968,"open":2969,"high":2939,"low":2970,"close":2971},"2024-08-12",177.1,175.14,176.38,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-08-09",173.7,176.41,173.34,175.83,{"symbol":5,"time":2979,"open":2980,"high":1011,"low":2981,"close":2982},"2024-08-08",170,169.72,174.15,{"symbol":5,"time":2984,"open":2985,"high":1768,"low":2809,"close":2986},"2024-08-07",172.89,169.35,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2024-08-06",165.34,173.63,164.02,170.89,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2716,"close":2748},"2024-08-05",159.15,162.71,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":1114},"2024-08-02",171.17,171.59,164.08,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":2780,"close":3006},"2024-08-01",177.34,179.46,173.18,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":3011,"close":3012},"2024-07-31",180.94,183.31,176.94,177.02,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-07-30",172.22,179.47,171.96,178.29,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3017},"2024-07-29",172.55,173.96,169.74,{"symbol":5,"time":3025,"open":3026,"high":2922,"low":3027,"close":2924},"2024-07-26",172.09,170.01,{"symbol":5,"time":3029,"open":3030,"high":3031,"low":3032,"close":1066},"2024-07-25",167.76,172.57,165.83,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":3037,"close":3038},"2024-07-24",164.05,167.73,163.72,167.55,{"symbol":5,"time":3040,"open":3041,"high":1101,"low":3042,"close":2842},"2024-07-23",165.9,163.55,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":1939,"close":3041},"2024-07-22",165.1,167.69,{"symbol":5,"time":3048,"open":3049,"high":2793,"low":2752,"close":1841},"2024-07-19",165.64,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":3055},"2024-07-18",167,168.25,164.03,164.52,{"symbol":5,"time":3057,"open":1665,"high":3058,"low":1077,"close":3059},"2024-07-17",172.48,165.56,{"symbol":5,"time":3061,"open":1667,"high":3062,"low":3063,"close":3064},"2024-07-16",167.99,163.78,167.67,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3069,"close":3070},"2024-07-15",166.82,168.66,166.07,166.71,{"symbol":5,"time":3072,"open":2790,"high":3073,"low":3074,"close":3075},"2024-07-12",165.67,162.11,165.46,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":1928,"close":3080},"2024-07-11",161.64,165.95,164.29,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-07-10",162.01,163.8,161.24,162.18,{"symbol":5,"time":3088,"open":2803,"high":3089,"low":1084,"close":3090},"2024-07-09",166.6,162.92,{"symbol":5,"time":3092,"open":3093,"high":2930,"low":3094,"close":3095},"2024-07-08",169.34,166.74,167.47,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":3100,"close":3101},"2024-07-05",174.13,174.52,169.69,170.74,{"symbol":5,"time":3103,"open":3104,"high":1301,"low":3105,"close":1698},"2024-07-03",173.69,171.7,{"symbol":5,"time":3107,"open":3108,"high":3109,"low":1568,"close":2885},"2024-07-02",177.41,177.94,{"symbol":5,"time":3111,"open":1301,"high":3112,"low":3105,"close":3113},"2024-07-01",175.58,174.79,{"symbol":5,"time":3115,"open":1016,"high":1016,"low":3116,"close":3117},"2024-06-28",172.02,173.48,{"symbol":5,"time":3119,"open":1031,"high":1734,"low":3120,"close":3121},"2024-06-27",172.14,172.91,{"symbol":5,"time":3123,"open":2964,"high":3124,"low":1572,"close":3125},"2024-06-26",176.29,174.3,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":2933,"close":3130},"2024-06-25",173.77,175.49,175.19,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3021,"close":1740},"2024-06-24",172.77,174.61,{"symbol":5,"time":3136,"open":3137,"high":3129,"low":3138,"close":3139},"2024-06-21",174.93,172.36,172.67,{"symbol":5,"time":3141,"open":2985,"high":3142,"low":3143,"close":3144},"2024-06-20",177.21,172.5,173.66,{"symbol":5,"time":3146,"open":1560,"high":1682,"low":3147,"close":3148},"2024-06-18",171.1,172.45,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":3153,"close":3154},"2024-06-17",169.48,172.23,169.04,171.73,{"symbol":5,"time":3156,"open":3157,"high":2999,"low":3158,"close":3159},"2024-06-14",169.46,168.72,170.07,{"symbol":5,"time":3161,"open":3162,"high":3163,"low":3164,"close":3165},"2024-06-13",169.27,172.1,167.95,170.51,{"symbol":5,"time":3167,"open":3168,"high":3169,"low":3170,"close":3171},"2024-06-12",175.9,176.32,168.14,168.76,{"symbol":5,"time":3173,"open":1560,"high":3174,"low":3175,"close":1773},"2024-06-11",175.17,171.27,{"symbol":5,"time":3177,"open":1301,"high":3178,"low":2911,"close":3179},"2024-06-10",176.11,174.34,{"symbol":5,"time":3181,"open":1684,"high":3182,"low":3183,"close":3184},"2024-06-07",178.17,174.25,175.1,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":3189,"close":3190},"2024-06-06",173.47,176.84,173.16,175.73,{"symbol":5,"time":3192,"open":3193,"high":957,"low":3194,"close":3195},"2024-06-05",176.16,173.5,173.92,{"symbol":5,"time":3197,"open":3006,"high":3198,"low":3199,"close":3200},"2024-06-04",175.94,171.42,175.26,{"symbol":5,"time":3202,"open":3203,"high":3204,"low":1131,"close":3205},"2024-06-03",176.37,176.54,174.75,{"symbol":5,"time":3207,"open":3208,"high":1130,"low":3209,"close":3210},"2024-05-31",172.42,172.17,176.61,{"symbol":5,"time":3212,"open":962,"high":3213,"low":2935,"close":975},"2024-05-30",175.32,{"symbol":5,"time":3215,"open":1042,"high":3216,"low":3217,"close":3218},"2024-05-29",178.99,172.33,172.46,{"symbol":5,"time":3220,"open":3109,"high":3221,"low":3109,"close":3222},"2024-05-28",180.64,179.16,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3227,"close":3228},"2024-05-24",177.4,178.92,176.21,177.8,{"symbol":5,"time":3230,"open":3231,"high":3232,"low":2892,"close":3233},"2024-05-23",177.88,177.93,176.56,{"symbol":5,"time":3235,"open":1736,"high":1545,"low":3236,"close":3237},"2024-05-22",174.08,176.02,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3240,"close":3242},"2024-05-21",175.61,178.93,176.58,{"symbol":5,"time":3244,"open":3245,"high":3246,"low":3247,"close":3248},"2024-05-20",179.72,180.43,175.2,176.08,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3253,"close":3254},"2024-05-17",176.06,181.05,175.84,179.67,{"symbol":5,"time":3256,"open":3257,"high":1059,"low":962,"close":3258},"2024-05-16",172.2,174.77,{"symbol":5,"time":3260,"open":2919,"high":3261,"low":3262,"close":2924},"2024-05-15",173.65,170.11,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":3267,"close":3268},"2024-05-14",175.33,175.59,169.14,174.51,{"symbol":5,"time":3270,"open":3271,"high":3272,"low":3273,"close":3274},"2024-05-13",180.07,180.25,177.3,177.86,{"symbol":5,"time":3276,"open":3277,"high":3278,"low":3279,"close":3280},"2024-05-10",183.7,184.72,178.62,179.56,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":3285,"close":3286},"2024-05-09",181.38,183.82,180.54,182.93,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":3291,"close":3292},"2024-05-08",180.18,182.75,179.42,180.93,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":3297,"close":3298},"2024-05-07",182.96,184.24,180.33,180.92,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":3303,"close":3304},"2024-05-06",184.05,184.77,182.41,182.78,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":3309,"close":3310},"2024-05-03",183.76,184.56,180.12,182.55,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":2960,"close":3315},"2024-05-02",179.59,183.81,182.95,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":1710,"close":3320},"2024-05-01",181.1,184.06,178.97,{"symbol":5,"time":3322,"open":3323,"high":3324,"low":3325,"close":3326},"2024-04-30",194.49,196.98,181.4,181.72,{"symbol":5,"time":3328,"open":1447,"high":3329,"low":3330,"close":3331},"2024-04-29",201.36,197.68,200.51,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3336,"close":892},"2024-04-26",197.54,198.85,195.87,{"symbol":5,"time":3338,"open":3339,"high":3340,"low":3341,"close":3342},"2024-04-25",198.15,200.39,196.46,199.51,{"symbol":5,"time":3344,"open":3345,"high":3346,"low":3347,"close":3348},"2024-04-24",198.82,199.46,195.03,199.14,{"symbol":5,"time":3350,"open":3351,"high":3352,"low":3353,"close":3354},"2024-04-23",196.8,199.79,194.8,199.65,{"symbol":5,"time":3356,"open":3357,"high":1251,"low":3358,"close":3359},"2024-04-22",196.25,194.3,198.25,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3347,"close":901},"2024-04-19",196.32,198.58,{"symbol":5,"time":3365,"open":3366,"high":3366,"low":3367,"close":3368},"2024-04-18",203.06,193.74,195.02,{"symbol":5,"time":3370,"open":3371,"high":3372,"low":3373,"close":3374},"2024-04-17",204.98,205.61,201.42,202.46,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":3379,"close":3380},"2024-04-16",207.35,207.68,201.66,203.86,{"symbol":5,"time":3382,"open":3383,"high":3384,"low":3385,"close":3386},"2024-04-15",210.55,210.8,206.18,207.02,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":3391,"close":3392},"2024-04-12",213.86,214,207.65,208.77,{"symbol":5,"time":3394,"open":3395,"high":3396,"low":3397,"close":3398},"2024-04-11",212.13,213.84,209.05,212.27,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":3403,"close":3404},"2024-04-10",211.83,215.24,210.57,211.22,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3409,"close":3410},"2024-04-09",216.98,218,210.08,212.12,{"symbol":5,"time":3412,"open":635,"high":3413,"low":3414,"close":3407},"2024-04-08",219.74,216.6,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":3419,"close":3420},"2024-04-05",219.57,221.11,217.63,219.13,{"symbol":5,"time":3422,"open":3407,"high":3423,"low":3424,"close":3425},"2024-04-04",218.85,215.4,216.25,{"symbol":5,"time":3427,"open":3428,"high":3429,"low":3428,"close":3430},"2024-04-03",211.75,218.59,214.96,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":3436},"2024-04-02",205.47,211.54,204.5,211.38,{"symbol":5,"time":3438,"open":3439,"high":3440,"low":3346,"close":3441},"2024-04-01",201.29,205.49,204.41,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2024-03-28",197.75,202.05,195.95,201.5,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":3453},"2024-03-27",196.66,198.1,195.35,196.99,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":1416,"close":3458},"2024-03-26",199.99,200.89,197.38,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":3463,"close":3464},"2024-03-25",201,203.02,199.52,199.83,{"symbol":5,"time":3466,"open":848,"high":3467,"low":3468,"close":3469},"2024-03-22",200.62,198.3,200.17,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":872,"close":3474},"2024-03-21",198.09,199.89,199.21,{"symbol":5,"time":3476,"open":1242,"high":3477,"low":3478,"close":3444},"2024-03-20",198.37,194.57,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":3483,"close":3484},"2024-03-19",193.55,196.75,193,196.57,{"symbol":5,"time":3486,"open":1305,"high":3487,"low":3488,"close":1431},"2024-03-18",195.06,192.16,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":3491,"close":3493},"2024-03-15",189.23,195.12,193.84,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3498,"close":3499},"2024-03-14",190.7,192.27,187.76,188.98,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":3504,"close":3505},"2024-03-13",183.28,189.82,183.23,188.89,{"symbol":5,"time":3507,"open":3508,"high":3315,"low":3509,"close":3510},"2024-03-12",181.35,178.65,181.2,{"symbol":5,"time":3512,"open":3513,"high":3514,"low":1728,"close":1381},"2024-03-11",178.41,181.63,{"symbol":5,"time":3516,"open":3517,"high":1366,"low":3517,"close":3518},"2024-03-08",178.1,179.55,{"symbol":5,"time":3520,"open":3521,"high":3522,"low":2892,"close":3320},"2024-03-07",176.5,180.23,{"symbol":5,"time":3524,"open":1027,"high":3525,"low":3194,"close":3526},"2024-03-06",177.36,175.18,{"symbol":5,"time":3528,"open":1560,"high":3529,"low":3530,"close":3174},"2024-03-05",177.99,172.94,{"symbol":5,"time":3532,"open":3533,"high":3534,"low":1821,"close":3535},"2024-03-04",172.71,175.97,173.75,{"symbol":5,"time":3537,"open":3538,"high":3539,"low":3538,"close":3540},"2024-03-01",170.35,174.33,173.21,{"symbol":5,"time":3542,"open":3543,"high":2980,"low":3544,"close":3545},"2024-02-29",167.37,166.5,169.23,{"symbol":5,"time":3547,"open":3101,"high":1695,"low":3548,"close":3549},"2024-02-28",166.37,167.16,{"symbol":5,"time":3551,"open":978,"high":3552,"low":3553,"close":3554},"2024-02-27",174.16,170.91,171.13,{"symbol":5,"time":3556,"open":3557,"high":3558,"low":3559,"close":950},"2024-02-26",169.63,175.29,169.03,{"symbol":5,"time":3561,"open":3562,"high":3563,"low":3564,"close":3565},"2024-02-23",167.03,170.47,166.2,169.54,{"symbol":5,"time":3567,"open":3568,"high":3569,"low":3570,"close":3571},"2024-02-22",165.12,167.98,163.66,167.75,{"symbol":5,"time":3573,"open":3574,"high":3548,"low":3575,"close":3576},"2024-02-21",164.62,163.9,166.05,{"symbol":5,"time":3578,"open":3068,"high":1794,"low":1832,"close":3080},"2024-02-20",{"symbol":5,"time":3580,"open":3581,"high":1574,"low":3582,"close":3027},"2024-02-16",171.46,169.91,{"symbol":5,"time":3584,"open":3585,"high":3143,"low":3586,"close":1701},"2024-02-15",169.11,168.82,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":1125,"close":3591},"2024-02-14",171.18,171.68,169.88,{"symbol":5,"time":3593,"open":3594,"high":3595,"low":3596,"close":3591},"2024-02-13",168.5,170.9,166.84,{"symbol":5,"time":3598,"open":3599,"high":3105,"low":1055,"close":3600},"2024-02-12",170.56,168.89,{"symbol":5,"time":3602,"open":3603,"high":3604,"low":3605,"close":3606},"2024-02-09",169.81,170.69,168.73,169.97,{"symbol":5,"time":3608,"open":3609,"high":3610,"low":3611,"close":3612},"2024-02-08",169.59,171.39,168.65,169.68,{"symbol":5,"time":3614,"open":3615,"high":3616,"low":3617,"close":3609},"2024-02-07",167.34,169.92,167.11,{"symbol":5,"time":3619,"open":3620,"high":3621,"low":3622,"close":3623},"2024-02-06",171.4,173.33,166.44,166.64,{"symbol":5,"time":3625,"open":3626,"high":1695,"low":3627,"close":3628},"2024-02-05",165.51,164.37,171.12,{"symbol":5,"time":3630,"open":3631,"high":3632,"low":3080,"close":3633},"2024-02-02",167.83,168.43,166.33,{"symbol":5,"time":3635,"open":3622,"high":3545,"low":3636,"close":3637},"2024-02-01",163.5,167.53,{"symbol":5,"time":3639,"open":3640,"high":3199,"low":1832,"close":3641},"2024-01-31",169.99,165.6,{"symbol":5,"time":3643,"open":3644,"high":1774,"low":2717,"close":2913},"2024-01-30",162.25,{"symbol":5,"time":3646,"open":3647,"high":3648,"low":3649,"close":3650},"2024-01-29",160.55,160.94,158.5,160.14,{"symbol":5,"time":3652,"open":3653,"high":3654,"low":3655,"close":3656},"2024-01-26",157.19,160.83,156.29,160.52,{"symbol":5,"time":3658,"open":2595,"high":3659,"low":2564,"close":3660},"2024-01-25",157.97,157.27,{"symbol":5,"time":3662,"open":3663,"high":3664,"low":2649,"close":3665},"2024-01-24",154.97,155.54,155.1,{"symbol":5,"time":3667,"open":2713,"high":3668,"low":3669,"close":3670},"2024-01-23",154.91,152.46,153.97,{"symbol":5,"time":3672,"open":3673,"high":3674,"low":2383,"close":3675},"2024-01-22",153.18,154.52,154.44,{"symbol":5,"time":3677,"open":1965,"high":3678,"low":3679,"close":2550},"2024-01-19",153.08,151.73,{"symbol":5,"time":3681,"open":3682,"high":3683,"low":3684,"close":3685},"2024-01-18",151.55,152.35,148.89,151.8,{"symbol":5,"time":3687,"open":3688,"high":2340,"low":3689,"close":3690},"2024-01-17",152.44,151.43,152,{"symbol":5,"time":3692,"open":3693,"high":2623,"low":2649,"close":3694},"2024-01-16",158.41,154.12,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":2595,"close":3699},"2024-01-12",157.65,158.91,157.46,{"symbol":5,"time":3701,"open":3702,"high":1916,"low":3702,"close":3703},"2024-01-11",153.42,155.39,{"symbol":5,"time":3705,"open":3706,"high":3707,"low":3708,"close":3709},"2024-01-10",154.71,155.9,151.94,152.84,{"symbol":5,"time":3711,"open":3712,"high":3713,"low":2149,"close":2389},"2024-01-09",155.98,156.13,{"symbol":5,"time":3715,"open":2694,"high":3716,"low":3717,"close":3718},"2024-01-08",156.34,148.46,156.26,{"symbol":5,"time":3720,"open":3721,"high":3712,"low":3722,"close":3723},"2024-01-05",154.75,151.56,152.5,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3728,"close":3729},"2024-01-04",159.83,162.31,153.34,153.4,{"symbol":5,"time":3731,"open":3723,"high":2770,"low":2712,"close":3732},"2024-01-03",157.89,{"symbol":5,"time":3734,"open":3735,"high":3736,"low":3735,"close":2664},"2024-01-02",149.03,152.41,{"symbol":5,"time":3738,"open":3739,"high":3740,"low":3741,"close":3742},"2023-12-29",147.91,149.72,147.6,148.36,{"symbol":5,"time":3744,"open":3745,"high":3746,"low":3747,"close":2305},"2023-12-28",149.01,149.5,146.87,{"symbol":5,"time":3749,"open":3750,"high":3751,"low":3752,"close":3753},"2023-12-27",151.48,151.92,149.55,149.88,{"symbol":5,"time":3755,"open":3756,"high":3757,"low":2690,"close":2173},"2023-12-26",151.82,153.14,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3763},"2023-12-22",153.85,154.18,150.78,150.87,{"symbol":5,"time":3765,"open":3766,"high":2310,"low":2367,"close":3767},"2023-12-21",153.65,152.66,{"symbol":5,"time":3769,"open":3770,"high":3771,"low":3702,"close":3772},"2023-12-20",154.33,156.28,153.63,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":3777,"close":3778},"2023-12-19",151.87,153.84,150.97,153.77,{"symbol":5,"time":3780,"open":3781,"high":3782,"low":3783,"close":3784},"2023-12-18",150.93,153.07,150.39,151.81,{"symbol":5,"time":3786,"open":2356,"high":3746,"low":2446,"close":3787},"2023-12-15",148.38,{"symbol":5,"time":3789,"open":3790,"high":1967,"low":3791,"close":1967},"2023-12-14",149.06,147.32,{"symbol":5,"time":3793,"open":3794,"high":3795,"low":3796,"close":3797},"2023-12-13",143.21,146.8,142.57,146.66,{"symbol":5,"time":3799,"open":3800,"high":3801,"low":3802,"close":2138},"2023-12-12",142.53,143.97,141.45,{"symbol":5,"time":3804,"open":3805,"high":3806,"low":2431,"close":3807},"2023-12-11",142.5,144.74,143.85,{"symbol":5,"time":3809,"open":3810,"high":3811,"low":3812,"close":3813},"2023-12-08",142.61,144.15,142.07,143.02,{"symbol":5,"time":3815,"open":3816,"high":2346,"low":3817,"close":3818},"2023-12-07",143.61,140.98,141.58,{"symbol":5,"time":3820,"open":3821,"high":3821,"low":3822,"close":3823},"2023-12-06",147.76,143.09,143.18,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3828,"close":3829},"2023-12-05",151.44,153.02,148.62,148.92,{"symbol":5,"time":3831,"open":2694,"high":3832,"low":3833,"close":2367},"2023-12-04",151.98,148.47,{"symbol":5,"time":3835,"open":3836,"high":3778,"low":3837,"close":3838},"2023-12-01",148.78,148.44,151.42,{"symbol":5,"time":3840,"open":3841,"high":3842,"low":3843,"close":3844},"2023-11-30",148.42,151.63,147.26,149.19,{"symbol":5,"time":3846,"open":3847,"high":3848,"low":3849,"close":2393},"2023-11-29",151.31,152.26,147.16,{"symbol":5,"time":3851,"open":2407,"high":3852,"low":3853,"close":3854},"2023-11-28",152.57,149.83,149.99,{"symbol":5,"time":3856,"open":2142,"high":3857,"low":3742,"close":3858},"2023-11-27",150.7,150.55,{"symbol":5,"time":3860,"open":3861,"high":3862,"low":3863,"close":3746},"2023-11-24",149.79,151.51,149.36,{"symbol":5,"time":3865,"open":2346,"high":3866,"low":3867,"close":2312},"2023-11-22",149.38,144.06,{"symbol":5,"time":3869,"open":3739,"high":3870,"low":3871,"close":3872},"2023-11-21",148.21,146.1,147.63,{"symbol":5,"time":3874,"open":3875,"high":3876,"low":3877,"close":3878},"2023-11-20",148.91,150.63,148.54,148.99,{"symbol":5,"time":3880,"open":3881,"high":2553,"low":2256,"close":2121},"2023-11-17",146.25,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":3886,"close":3887},"2023-11-16",148.88,150.49,143.88,145.1,{"symbol":5,"time":3889,"open":3890,"high":3891,"low":3892,"close":3893},"2023-11-15",149.73,152.81,149.3,150.33,{"symbol":5,"time":3895,"open":3896,"high":3897,"low":3896,"close":2690},"2023-11-14",147.3,151.1,{"symbol":5,"time":3899,"open":3900,"high":2145,"low":3901,"close":3902},"2023-11-13",145.07,144.48,146.76,{"symbol":5,"time":3904,"open":2672,"high":3905,"low":3906,"close":3907},"2023-11-10",145.42,142.54,145.13,{"symbol":5,"time":3909,"open":3910,"high":2346,"low":3911,"close":3912},"2023-11-09",144,141.42,141.8,{"symbol":5,"time":3914,"open":2355,"high":2533,"low":3822,"close":3915},"2023-11-08",143.5,{"symbol":5,"time":3917,"open":3918,"high":3919,"low":3806,"close":2192},"2023-11-07",148.3,148.58,{"symbol":5,"time":3921,"open":3690,"high":3922,"low":3923,"close":3924},"2023-11-06",152.64,148.74,149.92,{"symbol":5,"time":3926,"open":3927,"high":2571,"low":3928,"close":3762},"2023-11-03",155.45,149.9,{"symbol":5,"time":3930,"open":3931,"high":3932,"low":3933,"close":3934},"2023-11-02",155.22,159.65,153.93,155.77,{"symbol":5,"time":3936,"open":3937,"high":3938,"low":3939,"close":2640},"2023-11-01",152.43,157.64,151.25,{"symbol":5,"time":3941,"open":3942,"high":3832,"low":3943,"close":3939},"2023-10-31",148.4,144.46,{"symbol":5,"time":3945,"open":2305,"high":3946,"low":2446,"close":3947},"2023-10-30",148.53,146.86,{"symbol":5,"time":3949,"open":3950,"high":3951,"low":3952,"close":2186},"2023-10-27",147.73,148.27,144.56,{"symbol":5,"time":3954,"open":3955,"high":3841,"low":3956,"close":3957},"2023-10-26",146.55,144.11,148.06,{"symbol":5,"time":3959,"open":3960,"high":3961,"low":2248,"close":2145},"2023-10-25",149.14,150.29,{"symbol":5,"time":3963,"open":2143,"high":2367,"low":2361,"close":3964},"2023-10-24",148.63,{"symbol":5,"time":3966,"open":3967,"high":3968,"low":3969,"close":3970},"2023-10-23",150.77,150.98,147.89,149.45,{"symbol":5,"time":3972,"open":3973,"high":3778,"low":3974,"close":3975},"2023-10-20",152.68,150.81,150.86,{"symbol":5,"time":3977,"open":3933,"high":3770,"low":2317,"close":3709},"2023-10-19",{"symbol":5,"time":3979,"open":3838,"high":3770,"low":3980,"close":3981},"2023-10-18",151.35,153.99,{"symbol":5,"time":3983,"open":3984,"high":3723,"low":3985,"close":3986},"2023-10-17",150.51,150.47,151.34,{"symbol":5,"time":3988,"open":2419,"high":3989,"low":3735,"close":3990},"2023-10-16",151.71,150.75,{"symbol":5,"time":3992,"open":3993,"high":3994,"low":3995,"close":3996},"2023-10-13",149.43,150.41,148.1,148.2,{"symbol":5,"time":3998,"open":2150,"high":2255,"low":3999,"close":4000},"2023-10-12",146.26,147.59,{"symbol":5,"time":4002,"open":4003,"high":2150,"low":4004,"close":4005},"2023-10-11",147.66,146.47,148.52,{"symbol":5,"time":4007,"open":4008,"high":3993,"low":4008,"close":3875},"2023-10-10",145.62,{"symbol":5,"time":4010,"open":4011,"high":4012,"low":4013,"close":4014},"2023-10-09",145.51,147.07,143.87,146.57,{"symbol":5,"time":4016,"open":4017,"high":4018,"low":2439,"close":3823},"2023-10-06",142.85,145.54,{"symbol":5,"time":4020,"open":4021,"high":2670,"low":4022,"close":4023},"2023-10-05",140.41,139.93,142.28,{"symbol":5,"time":4025,"open":2118,"high":2673,"low":4026,"close":4027},"2023-10-04",139.32,141.89,{"symbol":5,"time":4029,"open":4030,"high":2419,"low":4031,"close":4032},"2023-10-03",148.37,144.24,147.27,{"symbol":5,"time":4034,"open":2537,"high":4035,"low":3942,"close":4036},"2023-10-02",151.6,150.02,{"symbol":5,"time":4038,"open":4039,"high":4040,"low":2366,"close":3986},"2023-09-29",154.21,154.63,{"symbol":5,"time":4042,"open":2532,"high":4043,"low":2706,"close":2387},"2023-09-28",156.18,{"symbol":5,"time":4045,"open":4046,"high":4047,"low":2243,"close":3937},"2023-09-27",152.02,153.6,{"symbol":5,"time":4049,"open":2707,"high":4050,"low":4051,"close":4052},"2023-09-26",153,150.32,151.02,{"symbol":5,"time":4054,"open":3767,"high":4055,"low":4056,"close":4057},"2023-09-25",154.74,152.24,154.2,{"symbol":5,"time":4059,"open":2381,"high":4060,"low":4061,"close":4062},"2023-09-22",157.68,153.19,153.46,{"symbol":5,"time":4064,"open":4065,"high":4066,"low":4067,"close":4068},"2023-09-21",155.74,159.5,153.25,154.77,[4070,4076,4081,4086,4091,4096,4101,4106,4111,4116,4121,4126,4131,4136,4140,4145,4150,4155,4160,4165,4170,4173,4178,4182,4187,4192,4197,4202,4207,4212,4217,4222,4227,4232,4237,4242,4247,4252,4257,4262,4267,4272,4277,4282,4287,4292,4297,4302,4307,4312,4317,4322,4327,4332,4336,4341,4345,4350,4355,4359,4363,4368,4373,4378,4383,4388,4393,4398,4403,4408,4413,4418,4422,4427,4432,4436,4441,4446,4450,4455,4460,4465,4470,4475,4480,4485,4489,4494,4499,4504,4508,4512,4517,4522,4526,4531,4536,4541,4546,4551,4556,4561,4566,4571,4576,4581,4586,4590,4595,4600,4605,4610,4615,4620,4625,4630,4635,4640,4645,4650,4655,4660,4665,4670,4675,4680,4685,4690,4695,4700,4705,4710,4715,4720,4725,4730,4735,4740,4745,4750,4755,4760,4765,4770,4775,4780,4785,4790,4795,4800,4805,4809,4814,4819,4824,4829,4834,4839,4844,4848,4853,4857,4862,4867,4872,4877,4882,4887,4891,4894,4899,4904,4908,4912,4915,4919,4923,4928,4931,4936,4941,4946,4951,4955,4960,4965,4969,4973,4977,4982,4987,4992,4996,5001,5005,5010,5015,5020,5025,5030,5034,5039,5044,5049,5054,5059,5064,5069,5074,5078,5082,5087,5090,5095,5100,5105,5110,5114,5116,5120,5125,5130,5134,5139,5143,5148,5153,5158,5161,5166,5171,5176,5181,5184,5189,5194,5199,5203,5208,5212,5217,5221,5226,5231,5236,5241,5246,5251,5256,5260,5264,5268,5273,5278,5283,5288,5293,5298,5303,5308,5313,5317,5322,5327,5332,5337,5341],{"symbol":4071,"time":26,"open":4072,"high":4073,"low":4074,"close":4075},"SPY",761.31,762,757.97,761.69,{"symbol":4071,"time":32,"open":4077,"high":4078,"low":4079,"close":4080},763.15,763.57,759.96,762.6,{"symbol":4071,"time":38,"open":4082,"high":4083,"low":4084,"close":4085},759.5,761.67,749.6,754.05,{"symbol":4071,"time":44,"open":4087,"high":4088,"low":4089,"close":4090},760.12,760.35,756.15,757.39,{"symbol":4071,"time":50,"open":4092,"high":4093,"low":4094,"close":4095},759,763.52,757.93,760.88,{"symbol":4071,"time":56,"open":4097,"high":4098,"low":4099,"close":4100},764.72,766.38,763.6,764.29,{"symbol":4071,"time":62,"open":4102,"high":4103,"low":4104,"close":4105},758.03,760.11,756.64,757.83,{"symbol":4071,"time":68,"open":4107,"high":4108,"low":4109,"close":4110},764.08,764.47,760.94,762.4,{"symbol":4071,"time":74,"open":4112,"high":4113,"low":4114,"close":4115},769.07,769.7,765.14,765.96,{"symbol":4071,"time":80,"open":4117,"high":4118,"low":4119,"close":4120},772.01,772.87,769,770.19,{"symbol":4071,"time":86,"open":4122,"high":4123,"low":4124,"close":4125},767.9,774.03,767.45,773.17,{"symbol":4071,"time":92,"open":4127,"high":4128,"low":4129,"close":4130},762.45,766.43,761.73,765.16,{"symbol":4071,"time":98,"open":4132,"high":4133,"low":4134,"close":4135},762.01,764.67,759.48,761.78,{"symbol":4071,"time":104,"open":4137,"high":4138,"low":4097,"close":4139},767.33,768,767.05,{"symbol":4071,"time":110,"open":4141,"high":4142,"low":4143,"close":4144},771.76,775.3,768.31,769.35,{"symbol":4071,"time":116,"open":4146,"high":4147,"low":4148,"close":4149},768.5,772.36,767.16,771.1,{"symbol":4071,"time":122,"open":4151,"high":4152,"low":4153,"close":4154},764.73,767.35,763.93,766.08,{"symbol":4071,"time":128,"open":4156,"high":4157,"low":4158,"close":4159},766.16,766.78,763.05,765.91,{"symbol":4071,"time":134,"open":4161,"high":4162,"low":4163,"close":4164},764.78,765.22,762.08,763.47,{"symbol":4071,"time":140,"open":4166,"high":4167,"low":4168,"close":4169},766.05,767.85,764.17,765.72,{"symbol":4071,"time":146,"open":4115,"high":4171,"low":4172,"close":4080},768.15,762.04,{"symbol":4071,"time":152,"open":4174,"high":4175,"low":4176,"close":4177},770.36,772.47,768.1,769.06,{"symbol":4071,"time":157,"open":4179,"high":4180,"low":4181,"close":4124},768.7,769.5,766.92,{"symbol":4071,"time":163,"open":4183,"high":4184,"low":4185,"close":4186},776.18,776.78,772.51,772.67,{"symbol":4071,"time":169,"open":4188,"high":4189,"low":4190,"close":4191},778.54,778.8,775.43,776.34,{"symbol":4071,"time":175,"open":4193,"high":4194,"low":4195,"close":4196},774.87,779.37,774.11,777.88,{"symbol":4071,"time":181,"open":4198,"high":4199,"low":4200,"close":4201},774.71,774.9,771.28,772.49,{"symbol":4071,"time":187,"open":4203,"high":4204,"low":4205,"close":4206},774.53,774.61,769.2,770.56,{"symbol":4071,"time":193,"open":4208,"high":4209,"low":4210,"close":4211},772.6,775.05,771.62,773.03,{"symbol":4071,"time":198,"open":4213,"high":4214,"low":4215,"close":4216},771.02,773.92,769.61,773.26,{"symbol":4071,"time":204,"open":4218,"high":4219,"low":4220,"close":4221},770.21,771.82,767.46,768.56,{"symbol":4071,"time":210,"open":4223,"high":4224,"low":4225,"close":4226},775.85,776.85,769.51,769.79,{"symbol":4071,"time":216,"open":4228,"high":4229,"low":4230,"close":4231},760.63,773.41,760.52,771.33,{"symbol":4071,"time":222,"open":4233,"high":4234,"low":4235,"close":4236},749.44,758.58,748.8,757.67,{"symbol":4071,"time":228,"open":4238,"high":4239,"low":4240,"close":4241},744.68,748.9,737.68,747.03,{"symbol":4071,"time":234,"open":4243,"high":4244,"low":4245,"close":4246},736.05,742.45,734.59,741.69,{"symbol":4071,"time":239,"open":4248,"high":4249,"low":4250,"close":4251},739.97,742.68,729.1,729.46,{"symbol":4071,"time":245,"open":4253,"high":4254,"low":4255,"close":4256},739.19,742.79,735.98,740.86,{"symbol":4071,"time":251,"open":4258,"high":4259,"low":4260,"close":4261},744.91,745.53,735.87,739.09,{"symbol":4071,"time":257,"open":4263,"high":4264,"low":4265,"close":4266},738.51,743.72,737.29,738.93,{"symbol":4071,"time":263,"open":4268,"high":4269,"low":4270,"close":4271},739.37,742.56,735.21,738.18,{"symbol":4071,"time":269,"open":4273,"high":4274,"low":4275,"close":4276},746.62,750.02,746.37,747.41,{"symbol":4071,"time":275,"open":4278,"high":4279,"low":4280,"close":4281},746.29,749.04,744.18,748.28,{"symbol":4071,"time":281,"open":4283,"high":4284,"low":4285,"close":4286},747.06,748.73,741.51,742.09,{"symbol":4071,"time":286,"open":4288,"high":4289,"low":4290,"close":4291},742.08,747.29,740.8,743.29,{"symbol":4071,"time":292,"open":4293,"high":4294,"low":4295,"close":4296},752.76,754.57,747.88,750.72,{"symbol":4071,"time":298,"open":4298,"high":4299,"low":4300,"close":4301},754.24,755.58,750.2,754.81,{"symbol":4071,"time":304,"open":4303,"high":4304,"low":4305,"close":4306},750.91,753.34,748.66,751.83,{"symbol":4071,"time":310,"open":4308,"high":4309,"low":4310,"close":4311},752.47,753.91,748,749.17,{"symbol":4071,"time":316,"open":4313,"high":4314,"low":4315,"close":4316},752.05,755.42,748.1,754.95,{"symbol":4071,"time":322,"open":4318,"high":4319,"low":4320,"close":4321},747.35,751.97,745.59,751.71,{"symbol":4071,"time":328,"open":4323,"high":4324,"low":4325,"close":4326},743.16,746.15,739.51,745.4,{"symbol":4071,"time":334,"open":4328,"high":4329,"low":4330,"close":4331},750.22,750.96,745.21,747.71,{"symbol":4071,"time":340,"open":4333,"high":4334,"low":4276,"close":4335},748.74,752.41,751.28,{"symbol":4071,"time":346,"open":4337,"high":4338,"low":4339,"close":4340},747.4,751.31,740.03,744.78,{"symbol":4071,"time":352,"open":4342,"high":4233,"low":4343,"close":4344},745,742.38,745.76,{"symbol":4071,"time":358,"open":4346,"high":4347,"low":4348,"close":4349},741.29,748.02,740.89,746.77,{"symbol":4071,"time":364,"open":4351,"high":4352,"low":4353,"close":4354},736.53,741.56,732.09,741,{"symbol":4071,"time":370,"open":4356,"high":4351,"low":4357,"close":4358},728.95,716.58,728.99,{"symbol":4071,"time":376,"open":4360,"high":4268,"low":4361,"close":4362},738.91,729.6,734.3,{"symbol":4071,"time":382,"open":4364,"high":4365,"low":4366,"close":4367},735.17,739.95,730.84,733.24,{"symbol":4071,"time":388,"open":4369,"high":4370,"low":4371,"close":4372},733.81,739.63,732.3,733.58,{"symbol":4071,"time":394,"open":4374,"high":4375,"low":4376,"close":4377},747.7,750.18,743.13,744.39,{"symbol":4071,"time":400,"open":4379,"high":4380,"low":4381,"close":4382},747.76,748.23,743.86,746.74,{"symbol":4071,"time":406,"open":4384,"high":4385,"low":4386,"close":4387},751.29,752.15,739.22,740.96,{"symbol":4071,"time":411,"open":4389,"high":4390,"low":4391,"close":4392},754.55,755.44,749.88,750.33,{"symbol":4071,"time":417,"open":4394,"high":4395,"low":4396,"close":4397},751.85,756.68,751.76,754.83,{"symbol":4071,"time":423,"open":4399,"high":4400,"low":4401,"close":4402},740.71,744.44,735.03,741.75,{"symbol":4071,"time":429,"open":4404,"high":4405,"low":4406,"close":4407},728.76,740,724.41,737.76,{"symbol":4071,"time":435,"open":4409,"high":4410,"low":4411,"close":4412},733.39,738.38,725.33,725.43,{"symbol":4071,"time":440,"open":4414,"high":4415,"low":4416,"close":4417},743.63,746.9,722.59,737.05,{"symbol":4071,"time":446,"open":4419,"high":4420,"low":4421,"close":4386},743.36,745.34,738.19,{"symbol":4071,"time":452,"open":4423,"high":4424,"low":4425,"close":4426},752.31,752.82,735.53,737.55,{"symbol":4071,"time":458,"open":4428,"high":4429,"low":4430,"close":4431},752.1,758.31,751.47,757.09,{"symbol":4071,"time":464,"open":4433,"high":4434,"low":4435,"close":4298},758.15,758.8,753.57,{"symbol":4071,"time":470,"open":4437,"high":4438,"low":4439,"close":4440},757.03,760.4,756.75,759.57,{"symbol":4071,"time":476,"open":4442,"high":4443,"low":4444,"close":4445},755.36,760.28,754.69,758.54,{"symbol":4071,"time":482,"open":4447,"high":4448,"low":4444,"close":4449},755.9,758.08,756.48,{"symbol":4071,"time":488,"open":4451,"high":4452,"low":4453,"close":4454},750.25,755.15,749.23,754.6,{"symbol":4071,"time":494,"open":4456,"high":4457,"low":4458,"close":4459},750.88,751.38,748.22,750.46,{"symbol":4071,"time":500,"open":4461,"high":4462,"low":4463,"close":4464},750.01,752.13,748.37,750.59,{"symbol":4071,"time":506,"open":4466,"high":4467,"low":4468,"close":4469},746.24,748.94,744.48,745.64,{"symbol":4071,"time":512,"open":4471,"high":4472,"low":4473,"close":4474},738.64,744.87,737.03,742.72,{"symbol":4071,"time":517,"open":4476,"high":4477,"low":4478,"close":4479},735.71,741.87,733.89,741.25,{"symbol":4071,"time":523,"open":4481,"high":4482,"low":4483,"close":4484},734.78,737.65,731.53,733.73,{"symbol":4071,"time":529,"open":4486,"high":4487,"low":4409,"close":4488},739.83,741.42,738.65,{"symbol":4071,"time":535,"open":4490,"high":4491,"low":4492,"close":4493},741.79,743.46,737.96,739.17,{"symbol":4071,"time":541,"open":4495,"high":4496,"low":4497,"close":4498},743.65,749.53,743.56,748.17,{"symbol":4071,"time":545,"open":4500,"high":4501,"low":4502,"close":4503},738.47,743.91,735.47,742.31,{"symbol":4071,"time":551,"open":4505,"high":4506,"low":4507,"close":4271},736.89,738.84,731.83,{"symbol":4071,"time":556,"open":4509,"high":4510,"low":4509,"close":4511},736.45,740.79,739.3,{"symbol":4071,"time":562,"open":4513,"high":4514,"low":4515,"close":4516},734.93,738.08,734.57,737.62,{"symbol":4071,"time":568,"open":4518,"high":4519,"low":4520,"close":4521},735.05,736.13,729.75,731.58,{"symbol":4071,"time":574,"open":4523,"high":4245,"low":4524,"close":4525},728.16,727.82,733.83,{"symbol":4071,"time":580,"open":4527,"high":4528,"low":4529,"close":4530},721.77,725.04,721.49,723.77,{"symbol":4071,"time":586,"open":4532,"high":4533,"low":4534,"close":4535},720.07,722.12,714.99,718.01,{"symbol":4071,"time":592,"open":4537,"high":4538,"low":4539,"close":4540},721.25,724.87,720.47,720.65,{"symbol":4071,"time":597,"open":4542,"high":4543,"low":4544,"close":4545},714.63,719.79,710.45,718.66,{"symbol":4071,"time":603,"open":4547,"high":4548,"low":4549,"close":4550},711,712.2,708.37,711.58,{"symbol":4071,"time":609,"open":4552,"high":4553,"low":4554,"close":4555},711.82,712.88,709.25,711.69,{"symbol":4071,"time":615,"open":4557,"high":4558,"low":4559,"close":4560},713.17,715.63,712.3,715.17,{"symbol":4071,"time":621,"open":4562,"high":4563,"low":4564,"close":4565},710.75,714.47,709.01,713.94,{"symbol":4071,"time":627,"open":4567,"high":4568,"low":4569,"close":4570},709.5,712.36,702.28,708.45,{"symbol":4071,"time":633,"open":4572,"high":4573,"low":4574,"close":4575},709.15,711.45,708.22,711.21,{"symbol":4071,"time":638,"open":4577,"high":4578,"low":4579,"close":4580},710.28,711.28,702.64,704.08,{"symbol":4071,"time":643,"open":4582,"high":4583,"low":4584,"close":4585},708.78,709.91,706.14,708.72,{"symbol":4071,"time":649,"open":4584,"high":4587,"low":4588,"close":4589},712.39,705.76,710.14,{"symbol":4071,"time":655,"open":4591,"high":4592,"low":4593,"close":4594},701.06,702.78,698.53,701.66,{"symbol":4071,"time":661,"open":4596,"high":4597,"low":4598,"close":4599},695.26,700.28,694.2,699.94,{"symbol":4071,"time":667,"open":4601,"high":4602,"low":4603,"close":4604},687.69,694.58,687.66,694.46,{"symbol":4071,"time":673,"open":4606,"high":4607,"low":4608,"close":4609},677.41,686.3,676.58,686.1,{"symbol":4071,"time":679,"open":4611,"high":4612,"low":4613,"close":4614},681.32,682.03,678.45,679.46,{"symbol":4071,"time":684,"open":4616,"high":4617,"low":4618,"close":4619},674.84,681.16,673.77,679.91,{"symbol":4071,"time":690,"open":4621,"high":4622,"low":4623,"close":4624},676.39,677.08,671.46,676.01,{"symbol":4071,"time":696,"open":4626,"high":4627,"low":4628,"close":4629},656.65,659.61,651.06,659.22,{"symbol":4071,"time":702,"open":4631,"high":4632,"low":4633,"close":4634},655.86,659.72,655.52,658.93,{"symbol":4071,"time":708,"open":4636,"high":4637,"low":4638,"close":4639},646.42,658.2,645.11,655.83,{"symbol":4071,"time":714,"open":4641,"high":4642,"low":4643,"close":4644},653.9,658.52,653,655.24,{"symbol":4071,"time":720,"open":4646,"high":4647,"low":4648,"close":4649},638.94,651.54,637.98,650.34,{"symbol":4071,"time":726,"open":4651,"high":4652,"low":4653,"close":4654},640.11,640.37,629.28,631.97,{"symbol":4071,"time":732,"open":4656,"high":4657,"low":4658,"close":4659},642.5,642.66,633.11,634.09,{"symbol":4071,"time":738,"open":4661,"high":4662,"low":4663,"close":4664},652.06,654.85,644.82,645.09,{"symbol":4071,"time":744,"open":4666,"high":4667,"low":4668,"close":4669},658.67,660.89,654.24,656.82,{"symbol":4071,"time":750,"open":4671,"high":4672,"low":4673,"close":4674},651.32,657.03,649.88,653.18,{"symbol":4071,"time":755,"open":4676,"high":4677,"low":4678,"close":4679},658.07,662.62,653.94,655.38,{"symbol":4071,"time":761,"open":4681,"high":4682,"low":4683,"close":4684},656.51,656.69,644.72,648.57,{"symbol":4071,"time":765,"open":4686,"high":4687,"low":4688,"close":4689},656.97,662.98,655.17,659.8,{"symbol":4071,"time":771,"open":4691,"high":4692,"low":4693,"close":4694},668.36,669.72,661.19,661.43,{"symbol":4071,"time":777,"open":4696,"high":4697,"low":4698,"close":4699},672.39,674.44,669.7,670.79,{"symbol":4071,"time":782,"open":4701,"high":4702,"low":4703,"close":4704},668.38,672.07,667.12,669.03,{"symbol":4071,"time":788,"open":4706,"high":4707,"low":4708,"close":4709},669.27,672.34,661.36,662.29,{"symbol":4071,"time":794,"open":4711,"high":4712,"low":4713,"close":4714},671.16,671.65,665.87,666.06,{"symbol":4071,"time":800,"open":4716,"high":4717,"low":4718,"close":4719},677.58,680.08,673.34,676.33,{"symbol":4071,"time":805,"open":4721,"high":4722,"low":4723,"close":4724},677.72,683.36,674.76,677.18,{"symbol":4071,"time":811,"open":4726,"high":4727,"low":4728,"close":4729},666.39,679.92,662.39,678.27,{"symbol":4071,"time":817,"open":4731,"high":4732,"low":4733,"close":4734},673.41,676.11,669.76,672.38,{"symbol":4071,"time":823,"open":4736,"high":4737,"low":4738,"close":4739},682.08,685.53,675.61,681.31,{"symbol":4071,"time":829,"open":4741,"high":4742,"low":4743,"close":4744},681.63,687.09,679.62,685.13,{"symbol":4071,"time":835,"open":4746,"high":4747,"low":4748,"close":4749},675.06,682.61,669.66,680.33,{"symbol":4071,"time":841,"open":4751,"high":4752,"low":4753,"close":4754},678.7,688.62,678.02,686.38,{"symbol":4071,"time":847,"open":4756,"high":4757,"low":4758,"close":4759},683.09,686.86,681.64,685.99,{"symbol":4071,"time":853,"open":4761,"high":4762,"low":4763,"close":4764},693.28,693.3,684.35,689.3,{"symbol":4071,"time":859,"open":4766,"high":4767,"low":4768,"close":4769},690.18,693.68,690.1,693.15,{"symbol":4071,"time":865,"open":4771,"high":4772,"low":4773,"close":4774},681.9,688.35,680,687.35,{"symbol":4071,"time":871,"open":4776,"high":4777,"low":4778,"close":4779},687.83,690,680.37,682.39,{"symbol":4071,"time":877,"open":4781,"high":4782,"low":4783,"close":4784},682.32,690.06,681.73,689.43,{"symbol":4071,"time":883,"open":4786,"high":4787,"low":4788,"close":4789},683.84,686.18,681.55,684.48,{"symbol":4071,"time":889,"open":4791,"high":4792,"low":4793,"close":4794},684.02,689.15,682.83,686.29,{"symbol":4071,"time":895,"open":4796,"high":4797,"low":4798,"close":4799},680.14,684.94,675.78,682.85,{"symbol":4071,"time":900,"open":4801,"high":4802,"low":4803,"close":4804},681.69,686.28,677.52,681.75,{"symbol":4071,"time":906,"open":4806,"high":4807,"low":4778,"close":4808},694.24,695.35,681.27,{"symbol":4071,"time":912,"open":4810,"high":4811,"low":4812,"close":4813},696.39,697.14,689.18,691.96,{"symbol":4071,"time":918,"open":4815,"high":4816,"low":4817,"close":4818},694.95,696.54,691.66,692.12,{"symbol":4071,"time":924,"open":4820,"high":4821,"low":4822,"close":4823},689.42,695.87,688.34,693.95,{"symbol":4071,"time":930,"open":4825,"high":4826,"low":4827,"close":4828},681.46,692.31,680.85,690.62,{"symbol":4071,"time":936,"open":4830,"high":4831,"low":4832,"close":4833},680.94,683.69,675.79,677.62,{"symbol":4071,"time":941,"open":4835,"high":4836,"low":4837,"close":4838},690.35,691.45,681.76,686.19,{"symbol":4071,"time":947,"open":4840,"high":4841,"low":4842,"close":4843},696.21,696.96,684.03,689.53,{"symbol":4071,"time":953,"open":4845,"high":4846,"low":4820,"close":4847},689.58,696.93,695.41,{"symbol":4071,"time":959,"open":4849,"high":4850,"low":4851,"close":4852},691.79,694.21,687.12,691.97,{"symbol":4071,"time":965,"open":4810,"high":4854,"low":4855,"close":4856},697.06,684.83,694.04,{"symbol":4071,"time":971,"open":4858,"high":4859,"low":4860,"close":4861},697.05,697.84,693.94,695.42,{"symbol":4071,"time":977,"open":4863,"high":4864,"low":4865,"close":4866},694.18,696.53,693.57,695.49,{"symbol":4071,"time":983,"open":4868,"high":4869,"low":4870,"close":4871},690.49,694.13,689.92,692.73,{"symbol":4071,"time":989,"open":4873,"high":4874,"low":4875,"close":4876},688.15,690.96,687.16,689.23,{"symbol":4071,"time":995,"open":4878,"high":4879,"low":4880,"close":4881},689.85,691.13,686.92,688.98,{"symbol":4071,"time":1001,"open":4883,"high":4884,"low":4885,"close":4886},679.65,688.74,678.13,685.4,{"symbol":4071,"time":1007,"open":4888,"high":4889,"low":4890,"close":4716},681.49,684.77,676.57,{"symbol":4071,"time":1013,"open":4892,"high":4893,"low":4768,"close":4817},693.66,694.25,{"symbol":4071,"time":1019,"open":4895,"high":4896,"low":4897,"close":4898},694.57,695.45,691.25,692.24,{"symbol":4071,"time":1025,"open":4900,"high":4901,"low":4902,"close":4903},691,691.72,686.04,690.36,{"symbol":4071,"time":1030,"open":4866,"high":4905,"low":4906,"close":4907},696.09,691.35,693.77,{"symbol":4071,"time":1036,"open":4909,"high":4905,"low":4910,"close":4911},690.68,690.63,695.16,{"symbol":4071,"time":1040,"open":4910,"high":4913,"low":4812,"close":4914},695.31,694.07,{"symbol":4071,"time":1046,"open":4916,"high":4828,"low":4917,"close":4918},688.82,687.49,689.51,{"symbol":4071,"time":1052,"open":4920,"high":4921,"low":4922,"close":4845},692.19,693.96,689.32,{"symbol":4071,"time":1058,"open":4924,"high":4925,"low":4926,"close":4927},687.93,692.32,687.78,691.81,{"symbol":4071,"time":1063,"open":4929,"high":4784,"low":4754,"close":4930},686.54,687.72,{"symbol":4071,"time":1069,"open":4932,"high":4933,"low":4934,"close":4935},685.71,686.87,679.82,683.17,{"symbol":4071,"time":1075,"open":4937,"high":4938,"low":4939,"close":4940},687.14,687.36,681.71,681.92,{"symbol":4071,"time":1081,"open":4942,"high":4943,"low":4944,"close":4945},687.45,688.56,686.58,687.01,{"symbol":4071,"time":1087,"open":4947,"high":4948,"low":4949,"close":4950},687.54,689.2,686.07,687.85,{"symbol":4071,"time":1093,"open":4952,"high":4817,"low":4953,"close":4954},690.64,689.27,690.31,{"symbol":4071,"time":1099,"open":4956,"high":4957,"low":4958,"close":4959},687.95,690.83,687.8,690.38,{"symbol":4071,"time":1105,"open":4961,"high":4962,"low":4963,"close":4964},683.92,688.2,683.87,687.96,{"symbol":4071,"time":1111,"open":4966,"high":4967,"low":4968,"close":4855},683.94,685.36,680.59,{"symbol":4071,"time":1117,"open":4970,"high":4971,"low":4972,"close":4968},676.59,681.09,676.47,{"symbol":4071,"time":1123,"open":4974,"high":4975,"low":4976,"close":4972},677.6,680.74,674.9,{"symbol":4071,"time":1128,"open":4978,"high":4979,"low":4980,"close":4981},679.89,680.44,671.2,671.4,{"symbol":4071,"time":1134,"open":4983,"high":4984,"low":4985,"close":4986},679.23,681.08,674.98,678.87,{"symbol":4071,"time":1140,"open":4988,"high":4989,"low":4990,"close":4991},685.74,685.76,679.25,680.73,{"symbol":4071,"time":1146,"open":4993,"high":4994,"low":4995,"close":4837},688.17,688.88,679.17,{"symbol":4071,"time":1152,"open":4997,"high":4998,"low":4999,"close":5000},685.14,689.25,682.17,689.17,{"symbol":4071,"time":1158,"open":5002,"high":5003,"low":4739,"close":5004},682.56,688.97,687.57,{"symbol":4071,"time":1164,"open":5006,"high":5007,"low":5008,"close":5009},683.15,685.39,682.59,683.04,{"symbol":4071,"time":1170,"open":5011,"high":5012,"low":5013,"close":5014},686.59,686.64,681.57,683.63,{"symbol":4071,"time":1176,"open":5016,"high":5017,"low":5018,"close":5019},685.47,688.39,684.58,685.69,{"symbol":4071,"time":1181,"open":5021,"high":5022,"low":5023,"close":5024},685.3,685.37,681.34,684.39,{"symbol":4071,"time":1186,"open":5026,"high":5027,"low":5028,"close":5029},680.57,684.91,679.69,683.89,{"symbol":4071,"time":1192,"open":4940,"high":5031,"low":5032,"close":5033},683.82,679.33,681.53,{"symbol":4071,"time":1198,"open":5035,"high":5036,"low":5037,"close":5038},678.81,682.99,678.74,680.27,{"symbol":4071,"time":1203,"open":5040,"high":5041,"low":5042,"close":5043},680.86,683.67,680.5,683.39,{"symbol":4071,"time":1208,"open":5045,"high":5046,"low":5047,"close":5048},677.63,681.7,676.72,679.68,{"symbol":4071,"time":1214,"open":5050,"high":5051,"low":5052,"close":5053},668.63,676.21,664.48,675.02,{"symbol":4071,"time":1220,"open":5055,"high":5056,"low":5057,"close":5058},662.69,670.06,661.59,668.73,{"symbol":4071,"time":1226,"open":5060,"high":5061,"low":5062,"close":5063},655.05,664.55,650.85,659.03,{"symbol":4071,"time":1232,"open":5065,"high":5066,"low":5067,"close":5068},672.91,675.56,651.89,652.53,{"symbol":4071,"time":1238,"open":5070,"high":5071,"low":5072,"close":5073},660.78,667.34,658.75,662.63,{"symbol":4071,"time":1244,"open":5075,"high":5076,"low":4631,"close":5077},662.1,665.12,660.08,{"symbol":4071,"time":1249,"open":4698,"high":5079,"low":5080,"close":5081},673.71,662.17,665.67,{"symbol":4071,"time":1255,"open":5083,"high":5084,"low":5085,"close":5086},665.38,675.66,663.27,671.93,{"symbol":4071,"time":1261,"open":5042,"high":5040,"low":5088,"close":5089},670.52,672.04,{"symbol":4071,"time":1266,"open":5091,"high":5092,"low":5093,"close":5094},684.79,684.96,680.95,683.38,{"symbol":4071,"time":1272,"open":5096,"high":5097,"low":5098,"close":5099},679.95,683.57,678.73,683,{"symbol":4071,"time":1278,"open":5101,"high":5102,"low":5103,"close":5104},677.24,682.18,675.03,681.44,{"symbol":4071,"time":1284,"open":5106,"high":5107,"low":5108,"close":5109},667.91,671.08,661.21,670.97,{"symbol":4071,"time":1289,"open":4972,"high":5111,"low":5112,"close":5113},677.38,668.72,670.31,{"symbol":4071,"time":1294,"open":4985,"high":5040,"low":5115,"close":4716},674.17,{"symbol":4071,"time":1298,"open":4732,"high":5117,"low":5118,"close":5119},679.96,674.58,675.24,{"symbol":4071,"time":1304,"open":5121,"high":5122,"low":5123,"close":5124},685.67,685.8,679.94,683.34,{"symbol":4071,"time":1310,"open":5126,"high":5127,"low":5128,"close":5129},685.04,685.08,679.24,682.06,{"symbol":4071,"time":1314,"open":5131,"high":5132,"low":5133,"close":5133},683.9,685.94,679.83,{"symbol":4071,"time":1320,"open":5135,"high":5136,"low":5137,"close":5138},688.72,689.7,682.87,687.39,{"symbol":4071,"time":1323,"open":5140,"high":5141,"low":4855,"close":5142},687.05,688.91,687.06,{"symbol":4071,"time":1328,"open":5144,"high":5145,"low":5146,"close":5147},682.73,685.54,682.12,685.24,{"symbol":4071,"time":1334,"open":5149,"high":5150,"low":5151,"close":5152},676.46,678.47,675.65,677.25,{"symbol":4071,"time":1339,"open":5154,"high":5155,"low":5156,"close":5157},668.12,672.71,667.8,671.76,{"symbol":4071,"time":1345,"open":5159,"high":5159,"low":5160,"close":5156},672,663.3,{"symbol":4071,"time":1351,"open":5162,"high":5163,"low":5164,"close":5165},671.44,672.99,669.98,671.29,{"symbol":4071,"time":1357,"open":5167,"high":5168,"low":5169,"close":5170},667.32,672.21,667.27,671.3,{"symbol":4071,"time":1363,"open":5172,"high":5173,"low":5174,"close":5175},659.5,665.76,658.14,664.39,{"symbol":4071,"time":1369,"open":5177,"high":5178,"low":5179,"close":5180},666.82,668.71,657.11,660.64,{"symbol":4071,"time":1374,"open":5177,"high":5182,"low":4634,"close":5183},670.23,665.17,{"symbol":4071,"time":1380,"open":5185,"high":5186,"low":5187,"close":5188},657.17,665.83,653.17,662.23,{"symbol":4071,"time":1386,"open":5190,"high":5191,"low":5192,"close":5193},660.65,665.13,659.77,663.04,{"symbol":4071,"time":1392,"open":5195,"high":5196,"low":5197,"close":5198},672.13,673.95,652.84,653.02,{"symbol":4071,"time":1398,"open":5200,"high":5201,"low":5202,"close":4711},673.53,673.94,669.21,{"symbol":4071,"time":1403,"open":5204,"high":5205,"low":5206,"close":5207},670.25,673.21,669.42,673.11,{"symbol":4071,"time":1409,"open":5209,"high":5163,"low":5210,"close":5211},672.54,667.67,669.12,{"symbol":4071,"time":1414,"open":5213,"high":5214,"low":5215,"close":5216},671.62,672.51,669.46,671.61,{"symbol":4071,"time":1420,"open":5218,"high":5219,"low":5220,"close":5202},669.99,672.68,668.16,{"symbol":4071,"time":1425,"open":5222,"high":5223,"low":5224,"close":5225},670.45,670.57,666.78,669.22,{"symbol":4071,"time":1429,"open":5227,"high":5228,"low":5229,"close":5230},663.17,669.37,663.06,668.45,{"symbol":4071,"time":1435,"open":5232,"high":5233,"low":5234,"close":5235},662.93,666.65,661.61,666.18,{"symbol":4071,"time":1441,"open":5237,"high":5238,"low":5239,"close":5240},664.36,665.28,661.86,663.68,{"symbol":4071,"time":1446,"open":5242,"high":5243,"low":5244,"close":5245},659.51,662.37,657.88,661.82,{"symbol":4071,"time":1451,"open":5247,"high":5248,"low":5249,"close":5250},657.94,659.41,654.41,658.05,{"symbol":4071,"time":1456,"open":5252,"high":5253,"low":5254,"close":5255},664.51,664.61,659.67,661.1,{"symbol":4071,"time":1460,"open":5257,"high":5071,"low":5258,"close":5259},666.72,661.98,663.21,{"symbol":4071,"time":1466,"open":5261,"high":5262,"low":5080,"close":5263},662.2,667.29,666.84,{"symbol":4071,"time":1472,"open":5265,"high":5061,"low":5266,"close":5267},662.33,660.37,663.7,{"symbol":4071,"time":1477,"open":5269,"high":5270,"low":5271,"close":5272},661.89,664.89,660.27,662.26,{"symbol":4071,"time":1481,"open":5274,"high":5275,"low":5276,"close":5277},660.01,661.72,654.3,659.18,{"symbol":4071,"time":1486,"open":5279,"high":5280,"low":5281,"close":5282},661.47,661.78,659.21,660,{"symbol":4071,"time":1492,"open":5284,"high":5285,"low":5286,"close":5287},659.64,661.04,659.34,660.91,{"symbol":4071,"time":1498,"open":5289,"high":5290,"low":5291,"close":5292},657.6,659.11,656.9,657.41,{"symbol":4071,"time":1504,"open":5294,"high":5295,"low":5296,"close":5297},654.18,658.33,653.59,657.63,{"symbol":4071,"time":1510,"open":5299,"high":5300,"low":5301,"close":5302},653.62,654.55,650.63,652.21,{"symbol":4071,"time":1515,"open":5304,"high":5305,"low":5306,"close":5307},648.97,650.86,647.22,650.33,{"symbol":4071,"time":1521,"open":5309,"high":5310,"low":5311,"close":5312},648.62,649.84,647.23,648.83,{"symbol":4071,"time":1527,"open":5314,"high":5302,"low":5315,"close":5316},651.48,643.33,647.24,{"symbol":4071,"time":1532,"open":5318,"high":5319,"low":5320,"close":5321},644.42,649.15,643.51,649.12,{"symbol":4071,"time":1538,"open":5323,"high":5324,"low":5325,"close":5326},642.67,644.21,640.46,643.74,{"symbol":4071,"time":1542,"open":5328,"high":5329,"low":5330,"close":5331},637.5,640.49,634.92,640.27,{"symbol":4071,"time":1548,"open":5333,"high":5334,"low":5335,"close":5336},647.47,647.84,643.14,645.05,{"symbol":4071,"time":1554,"open":5316,"high":5338,"low":5339,"close":5340},649.48,645.34,648.92,{"symbol":4071,"time":1559,"open":5342,"high":5343,"low":5318,"close":5344},644.57,647.37,646.63,[5346,5350,5354,5356,5358,5360,5363,5365,5367,5369,5371,5373,5375,5377,5379,5381,5383,5385,5387,5390,5392,5394,5395,5397,5399,5401,5403,5405,5407,5409,5411,5414,5417,5419,5421,5423,5425,5426,5428,5429,5431,5433,5435,5437,5438,5440,5442,5444,5446,5448,5450,5452,5454,5455],{"time":44,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5348,"datetime":5349},"BULLISH","MACD","2026-09-15 00:00:00",{"time":50,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5348,"datetime":5353},"False","BEARISH","2026-09-14 00:00:00",{"time":104,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5348,"datetime":5355},"2026-08-31 00:00:00",{"time":116,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5348,"datetime":5357},"2026-08-27 00:00:00",{"time":181,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5348,"datetime":5359},"2026-08-12 00:00:00",{"time":187,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5361,"datetime":5362},"ADX","2026-08-11 00:00:00",{"time":187,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5364,"datetime":5362},"CCI",{"time":198,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5364,"datetime":5366},"2026-08-07 00:00:00",{"time":210,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5361,"datetime":5368},"2026-08-05 00:00:00",{"time":239,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5348,"datetime":5370},"2026-07-29 00:00:00",{"time":340,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5364,"datetime":5372},"2026-07-06 00:00:00",{"time":352,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5348,"datetime":5374},"2026-07-01 00:00:00",{"time":406,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5364,"datetime":5376},"2026-06-17 00:00:00",{"time":435,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5348,"datetime":5378},"2026-06-10 00:00:00",{"time":464,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5348,"datetime":5380},"2026-06-03 00:00:00",{"time":488,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5361,"datetime":5382},"2026-05-28 00:00:00",{"time":500,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5361,"datetime":5384},"2026-05-26 00:00:00",{"time":506,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5348,"datetime":5386},"2026-05-22 00:00:00",{"time":592,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5388,"datetime":5389},"RSI","2026-05-01 00:00:00",{"time":597,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5361,"datetime":5391},"2026-04-30 00:00:00",{"time":603,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5364,"datetime":5393},"2026-04-29 00:00:00",{"time":603,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5348,"datetime":5393},{"time":638,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5388,"datetime":5396},"2026-04-21 00:00:00",{"time":684,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5364,"datetime":5398},"2026-04-09 00:00:00",{"time":690,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5361,"datetime":5400},"2026-04-08 00:00:00",{"time":714,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5348,"datetime":5402},"2026-04-01 00:00:00",{"time":835,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5348,"datetime":5404},"2026-03-03 00:00:00",{"time":841,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5361,"datetime":5406},"2026-03-02 00:00:00",{"time":847,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5361,"datetime":5408},"2026-02-27 00:00:00",{"time":877,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5348,"datetime":5410},"2026-02-20 00:00:00",{"time":930,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5412,"datetime":5413},"MA","2026-02-06 00:00:00",{"time":947,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5415,"datetime":5416},"BollingerBands","2026-02-03 00:00:00",{"time":1019,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5388,"datetime":5418},"2026-01-15 00:00:00",{"time":1025,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5364,"datetime":5420},"2026-01-14 00:00:00",{"time":1046,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5361,"datetime":5422},"2026-01-08 00:00:00",{"time":1063,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5348,"datetime":5424},"2026-01-05 00:00:00",{"time":1063,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5388,"datetime":5424},{"time":1134,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5415,"datetime":5427},"2025-12-16 00:00:00",{"time":1134,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5412,"datetime":5427},{"time":1152,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5364,"datetime":5430},"2025-12-11 00:00:00",{"time":1232,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5348,"datetime":5432},"2025-11-20 00:00:00",{"time":1278,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5348,"datetime":5434},"2025-11-10 00:00:00",{"time":1298,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5361,"datetime":5436},"2025-11-04 00:00:00",{"time":1298,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5348,"datetime":5436},{"time":1310,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5388,"datetime":5439},"2025-10-31 00:00:00",{"time":1314,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5361,"datetime":5441},"2025-10-30 00:00:00",{"time":1323,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5361,"datetime":5443},"2025-10-28 00:00:00",{"time":1328,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5361,"datetime":5445},"2025-10-27 00:00:00",{"time":1334,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5364,"datetime":5447},"2025-10-24 00:00:00",{"time":1339,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5348,"datetime":5449},"2025-10-23 00:00:00",{"time":1357,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5388,"datetime":5451},"2025-10-20 00:00:00",{"time":1392,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5361,"datetime":5453},"2025-10-10 00:00:00",{"time":1392,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5364,"datetime":5453},{"time":1420,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5348,"datetime":5456},"2025-10-03 00:00:00",[5458,5464,5470,5475,5480,5485,5491,5496,5501,5506,5511,5516,5521,5526,5531,5536,5541,5546,5551,5556,5561,5567,5572,5576,5581,5586,5591,5596,5601,5606,5611,5616,5621,5626,5631,5637,5642,5648,5654,5659,5665,5671,5677,5683,5689,5694,5700,5706,5712,5717,5723,5728,5734,5739,5745,5751,5757,5763,5769,5775,5781],{"symbol":5,"form":5459,"filingdate":853,"primarydocument":5460,"accessionnumber":5461,"filing_url":5462,"sec_url":5463},"10-K","mpc-20251231.htm","0001510295-26-000009","https://www.sec.gov/Archives/edgar/data/1510295/000151029526000009/mpc-20251231.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029526000009/0001510295-26-000009-index.htm",{"symbol":5,"form":5465,"filingdate":947,"primarydocument":5466,"accessionnumber":5467,"filing_url":5468,"sec_url":5469},"8-K","mpc-20260203.htm","0001510295-26-000003","https://www.sec.gov/Archives/edgar/data/1510295/000151029526000003/mpc-20260203.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029526000003/0001510295-26-000003-index.htm",{"symbol":5,"form":5465,"filingdate":1123,"primarydocument":5471,"accessionnumber":5472,"filing_url":5473,"sec_url":5474},"mpc-20251212.htm","0001510295-25-000070","https://www.sec.gov/Archives/edgar/data/1510295/000151029525000070/mpc-20251212.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029525000070/0001510295-25-000070-index.htm",{"symbol":5,"form":5465,"filingdate":1298,"primarydocument":5476,"accessionnumber":5477,"filing_url":5478,"sec_url":5479},"mpc-20251104.htm","0001510295-25-000059","https://www.sec.gov/Archives/edgar/data/1510295/000151029525000059/mpc-20251104.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029525000059/0001510295-25-000059-index.htm",{"symbol":5,"form":5465,"filingdate":1298,"primarydocument":5481,"accessionnumber":5482,"filing_url":5483,"sec_url":5484},"mpc-20251029.htm","0001510295-25-000065","https://www.sec.gov/Archives/edgar/data/1510295/000151029525000065/mpc-20251029.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029525000065/0001510295-25-000065-index.htm",{"symbol":5,"form":5486,"filingdate":1298,"primarydocument":5487,"accessionnumber":5488,"filing_url":5489,"sec_url":5490},"10-Q","mpc-20250930.htm","0001510295-25-000064","https://www.sec.gov/Archives/edgar/data/1510295/000151029525000064/mpc-20250930.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029525000064/0001510295-25-000064-index.htm",{"symbol":5,"form":5486,"filingdate":1652,"primarydocument":5492,"accessionnumber":5493,"filing_url":5494,"sec_url":5495},"mpc-20250630.htm","0001510295-25-000054","https://www.sec.gov/Archives/edgar/data/1510295/000151029525000054/mpc-20250630.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029525000054/0001510295-25-000054-index.htm",{"symbol":5,"form":5465,"filingdate":1652,"primarydocument":5497,"accessionnumber":5498,"filing_url":5499,"sec_url":5500},"mpc-20250805.htm","0001510295-25-000052","https://www.sec.gov/Archives/edgar/data/1510295/000151029525000052/mpc-20250805.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029525000052/0001510295-25-000052-index.htm",{"symbol":5,"form":5486,"filingdate":1980,"primarydocument":5502,"accessionnumber":5503,"filing_url":5504,"sec_url":5505},"mpc-20250331.htm","0001510295-25-000039","https://www.sec.gov/Archives/edgar/data/1510295/000151029525000039/mpc-20250331.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029525000039/0001510295-25-000039-index.htm",{"symbol":5,"form":5465,"filingdate":1980,"primarydocument":5507,"accessionnumber":5508,"filing_url":5509,"sec_url":5510},"mpc-20250506.htm","0001510295-25-000038","https://www.sec.gov/Archives/edgar/data/1510295/000151029525000038/mpc-20250506.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029525000038/0001510295-25-000038-index.htm",{"symbol":5,"form":5465,"filingdate":1992,"primarydocument":5512,"accessionnumber":5513,"filing_url":5514,"sec_url":5515},"mpc-20250430.htm","0001510295-25-000035","https://www.sec.gov/Archives/edgar/data/1510295/000151029525000035/mpc-20250430.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029525000035/0001510295-25-000035-index.htm",{"symbol":5,"form":5465,"filingdate":2004,"primarydocument":5517,"accessionnumber":5518,"filing_url":5519,"sec_url":5520},"mpc-20250428.htm","0001510295-25-000032","https://www.sec.gov/Archives/edgar/data/1510295/000151029525000032/mpc-20250428.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029525000032/0001510295-25-000032-index.htm",{"symbol":5,"form":5459,"filingdate":2253,"primarydocument":5522,"accessionnumber":5523,"filing_url":5524,"sec_url":5525},"mpc-20241231.htm","0001510295-25-000012","https://www.sec.gov/Archives/edgar/data/1510295/000151029525000012/mpc-20241231.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029525000012/0001510295-25-000012-index.htm",{"symbol":5,"form":5465,"filingdate":2320,"primarydocument":5527,"accessionnumber":5528,"filing_url":5529,"sec_url":5530},"d848252d8k.htm","0001193125-25-023281","https://www.sec.gov/Archives/edgar/data/1510295/000119312525023281/d848252d8k.htm","https://www.sec.gov/Archives/edgar/data/1510295/000119312525023281/0001193125-25-023281-index.htm",{"symbol":5,"form":5465,"filingdate":2343,"primarydocument":5532,"accessionnumber":5533,"filing_url":5534,"sec_url":5535},"mpc-20250204.htm","0001510295-25-000005","https://www.sec.gov/Archives/edgar/data/1510295/000151029525000005/mpc-20250204.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029525000005/0001510295-25-000005-index.htm",{"symbol":5,"form":5465,"filingdate":2379,"primarydocument":5537,"accessionnumber":5538,"filing_url":5539,"sec_url":5540},"mpc-20250120.htm","0001510295-25-000002","https://www.sec.gov/Archives/edgar/data/1510295/000151029525000002/mpc-20250120.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029525000002/0001510295-25-000002-index.htm",{"symbol":5,"form":5465,"filingdate":2663,"primarydocument":5542,"accessionnumber":5543,"filing_url":5544,"sec_url":5545},"mpc-20241105.htm","0001510295-24-000078","https://www.sec.gov/Archives/edgar/data/1510295/000151029524000078/mpc-20241105.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029524000078/0001510295-24-000078-index.htm",{"symbol":5,"form":5486,"filingdate":2663,"primarydocument":5547,"accessionnumber":5548,"filing_url":5549,"sec_url":5550},"mpc-20240930.htm","0001510295-24-000079","https://www.sec.gov/Archives/edgar/data/1510295/000151029524000079/mpc-20240930.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029524000079/0001510295-24-000079-index.htm",{"symbol":5,"form":5465,"filingdate":2681,"primarydocument":5552,"accessionnumber":5553,"filing_url":5554,"sec_url":5555},"mpc-20241030.htm","0001510295-24-000073","https://www.sec.gov/Archives/edgar/data/1510295/000151029524000073/mpc-20241030.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029524000073/0001510295-24-000073-index.htm",{"symbol":5,"form":5465,"filingdate":2988,"primarydocument":5557,"accessionnumber":5558,"filing_url":5559,"sec_url":5560},"mpc-20240806.htm","0001510295-24-000065","https://www.sec.gov/Archives/edgar/data/1510295/000151029524000065/mpc-20240806.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029524000065/0001510295-24-000065-index.htm",{"symbol":5,"form":5562,"filingdate":2988,"primarydocument":5563,"accessionnumber":5564,"filing_url":5565,"sec_url":5566},"8-K/A","mpc-20240511.htm","0001510295-24-000069","https://www.sec.gov/Archives/edgar/data/1510295/000151029524000069/mpc-20240511.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029524000069/0001510295-24-000069-index.htm",{"symbol":5,"form":5486,"filingdate":2988,"primarydocument":5568,"accessionnumber":5569,"filing_url":5570,"sec_url":5571},"mpc-20240630.htm","0001510295-24-000068","https://www.sec.gov/Archives/edgar/data/1510295/000151029524000068/mpc-20240630.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029524000068/0001510295-24-000068-index.htm",{"symbol":5,"form":5465,"filingdate":3270,"primarydocument":5563,"accessionnumber":5573,"filing_url":5574,"sec_url":5575},"0001510295-24-000052","https://www.sec.gov/Archives/edgar/data/1510295/000151029524000052/mpc-20240511.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029524000052/0001510295-24-000052-index.htm",{"symbol":5,"form":5465,"filingdate":3322,"primarydocument":5577,"accessionnumber":5578,"filing_url":5579,"sec_url":5580},"mpc-20240430.htm","0001510295-24-000045","https://www.sec.gov/Archives/edgar/data/1510295/000151029524000045/mpc-20240430.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029524000045/0001510295-24-000045-index.htm",{"symbol":5,"form":5486,"filingdate":3322,"primarydocument":5582,"accessionnumber":5583,"filing_url":5584,"sec_url":5585},"mpc-20240331.htm","0001510295-24-000047","https://www.sec.gov/Archives/edgar/data/1510295/000151029524000047/mpc-20240331.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029524000047/0001510295-24-000047-index.htm",{"symbol":5,"form":5465,"filingdate":3333,"primarydocument":5587,"accessionnumber":5588,"filing_url":5589,"sec_url":5590},"mpc-20240424.htm","0001510295-24-000041","https://www.sec.gov/Archives/edgar/data/1510295/000151029524000041/mpc-20240424.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029524000041/0001510295-24-000041-index.htm",{"symbol":5,"form":5459,"filingdate":3547,"primarydocument":5592,"accessionnumber":5593,"filing_url":5594,"sec_url":5595},"mpc-20231231.htm","0001510295-24-000015","https://www.sec.gov/Archives/edgar/data/1510295/000151029524000015/mpc-20231231.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029524000015/0001510295-24-000015-index.htm",{"symbol":5,"form":5465,"filingdate":3639,"primarydocument":5597,"accessionnumber":5598,"filing_url":5599,"sec_url":5600},"mpc-20240126.htm","0001510295-24-000008","https://www.sec.gov/Archives/edgar/data/1510295/000151029524000008/mpc-20240126.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029524000008/0001510295-24-000008-index.htm",{"symbol":5,"form":5465,"filingdate":3643,"primarydocument":5602,"accessionnumber":5603,"filing_url":5604,"sec_url":5605},"mpc-20240130.htm","0001510295-24-000005","https://www.sec.gov/Archives/edgar/data/1510295/000151029524000005/mpc-20240130.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029524000005/0001510295-24-000005-index.htm",{"symbol":5,"form":5465,"filingdate":3711,"primarydocument":5607,"accessionnumber":5608,"filing_url":5609,"sec_url":5610},"mpc-20240108.htm","0001510295-24-000002","https://www.sec.gov/Archives/edgar/data/1510295/000151029524000002/mpc-20240108.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029524000002/0001510295-24-000002-index.htm",{"symbol":5,"form":5465,"filingdate":3765,"primarydocument":5612,"accessionnumber":5613,"filing_url":5614,"sec_url":5615},"mpc-20231221.htm","0001510295-23-000080","https://www.sec.gov/Archives/edgar/data/1510295/000151029523000080/mpc-20231221.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029523000080/0001510295-23-000080-index.htm",{"symbol":5,"form":5486,"filingdate":3941,"primarydocument":5617,"accessionnumber":5618,"filing_url":5619,"sec_url":5620},"mpc-20230930.htm","0001510295-23-000078","https://www.sec.gov/Archives/edgar/data/1510295/000151029523000078/mpc-20230930.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029523000078/0001510295-23-000078-index.htm",{"symbol":5,"form":5465,"filingdate":3941,"primarydocument":5622,"accessionnumber":5623,"filing_url":5624,"sec_url":5625},"mpc-20231031.htm","0001510295-23-000076","https://www.sec.gov/Archives/edgar/data/1510295/000151029523000076/mpc-20231031.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029523000076/0001510295-23-000076-index.htm",{"symbol":5,"form":5465,"filingdate":3945,"primarydocument":5627,"accessionnumber":5628,"filing_url":5629,"sec_url":5630},"mpc-20231029.htm","0001510295-23-000074","https://www.sec.gov/Archives/edgar/data/1510295/000151029523000074/mpc-20231029.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029523000074/0001510295-23-000074-index.htm",{"symbol":5,"form":5486,"filingdate":5632,"primarydocument":5633,"accessionnumber":5634,"filing_url":5635,"sec_url":5636},"2023-08-01","mpc-20230630.htm","0001510295-23-000069","https://www.sec.gov/Archives/edgar/data/1510295/000151029523000069/mpc-20230630.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029523000069/0001510295-23-000069-index.htm",{"symbol":5,"form":5465,"filingdate":5632,"primarydocument":5638,"accessionnumber":5639,"filing_url":5640,"sec_url":5641},"mpc-20230801.htm","0001510295-23-000067","https://www.sec.gov/Archives/edgar/data/1510295/000151029523000067/mpc-20230801.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029523000067/0001510295-23-000067-index.htm",{"symbol":5,"form":5465,"filingdate":5643,"primarydocument":5644,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"2023-05-19","mpc-20230515.htm","0001510295-23-000057","https://www.sec.gov/Archives/edgar/data/1510295/000151029523000057/mpc-20230515.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029523000057/0001510295-23-000057-index.htm",{"symbol":5,"form":5486,"filingdate":5649,"primarydocument":5650,"accessionnumber":5651,"filing_url":5652,"sec_url":5653},"2023-05-02","mpc-20230331.htm","0001510295-23-000047","https://www.sec.gov/Archives/edgar/data/1510295/000151029523000047/mpc-20230331.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029523000047/0001510295-23-000047-index.htm",{"symbol":5,"form":5465,"filingdate":5649,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"mpc-20230502.htm","0001510295-23-000045","https://www.sec.gov/Archives/edgar/data/1510295/000151029523000045/mpc-20230502.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029523000045/0001510295-23-000045-index.htm",{"symbol":5,"form":5465,"filingdate":5660,"primarydocument":5661,"accessionnumber":5662,"filing_url":5663,"sec_url":5664},"2023-04-27","mpc-20230426.htm","0001510295-23-000042","https://www.sec.gov/Archives/edgar/data/1510295/000151029523000042/mpc-20230426.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029523000042/0001510295-23-000042-index.htm",{"symbol":5,"form":5459,"filingdate":5666,"primarydocument":5667,"accessionnumber":5668,"filing_url":5669,"sec_url":5670},"2023-02-23","mpc-20221231.htm","0001510295-23-000012","https://www.sec.gov/Archives/edgar/data/1510295/000151029523000012/mpc-20221231.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029523000012/0001510295-23-000012-index.htm",{"symbol":5,"form":5465,"filingdate":5672,"primarydocument":5673,"accessionnumber":5674,"filing_url":5675,"sec_url":5676},"2023-01-31","mpc-20230131.htm","0001510295-23-000005","https://www.sec.gov/Archives/edgar/data/1510295/000151029523000005/mpc-20230131.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029523000005/0001510295-23-000005-index.htm",{"symbol":5,"form":5465,"filingdate":5678,"primarydocument":5679,"accessionnumber":5680,"filing_url":5681,"sec_url":5682},"2023-01-30","mpc-20230127.htm","0001510295-23-000003","https://www.sec.gov/Archives/edgar/data/1510295/000151029523000003/mpc-20230127.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029523000003/0001510295-23-000003-index.htm",{"symbol":5,"form":5486,"filingdate":5684,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"2022-11-01","mpc-20220930.htm","0001510295-22-000077","https://www.sec.gov/Archives/edgar/data/1510295/000151029522000077/mpc-20220930.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029522000077/0001510295-22-000077-index.htm",{"symbol":5,"form":5465,"filingdate":5684,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"mpc-20221101.htm","0001510295-22-000075","https://www.sec.gov/Archives/edgar/data/1510295/000151029522000075/mpc-20221101.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029522000075/0001510295-22-000075-index.htm",{"symbol":5,"form":5465,"filingdate":5695,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"2022-10-11","mpc-20221011.htm","0001510295-22-000071","https://www.sec.gov/Archives/edgar/data/1510295/000151029522000071/mpc-20221011.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029522000071/0001510295-22-000071-index.htm",{"symbol":5,"form":5465,"filingdate":5701,"primarydocument":5702,"accessionnumber":5703,"filing_url":5704,"sec_url":5705},"2022-08-22","mpc-20220822.htm","0001510295-22-000066","https://www.sec.gov/Archives/edgar/data/1510295/000151029522000066/mpc-20220822.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029522000066/0001510295-22-000066-index.htm",{"symbol":5,"form":5486,"filingdate":5707,"primarydocument":5708,"accessionnumber":5709,"filing_url":5710,"sec_url":5711},"2022-08-02","mpc-20220630.htm","0001510295-22-000063","https://www.sec.gov/Archives/edgar/data/1510295/000151029522000063/mpc-20220630.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029522000063/0001510295-22-000063-index.htm",{"symbol":5,"form":5465,"filingdate":5707,"primarydocument":5713,"accessionnumber":5714,"filing_url":5715,"sec_url":5716},"mpc-20220802.htm","0001510295-22-000061","https://www.sec.gov/Archives/edgar/data/1510295/000151029522000061/mpc-20220802.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029522000061/0001510295-22-000061-index.htm",{"symbol":5,"form":5465,"filingdate":5718,"primarydocument":5719,"accessionnumber":5720,"filing_url":5721,"sec_url":5722},"2022-07-12","mpc-20220707.htm","0001510295-22-000054","https://www.sec.gov/Archives/edgar/data/1510295/000151029522000054/mpc-20220707.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029522000054/0001510295-22-000054-index.htm",{"symbol":5,"form":5465,"filingdate":5718,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"mpc-20220712.htm","0001510295-22-000051","https://www.sec.gov/Archives/edgar/data/1510295/000151029522000051/mpc-20220712.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029522000051/0001510295-22-000051-index.htm",{"symbol":5,"form":5486,"filingdate":5729,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"2022-05-03","mpc-20220331.htm","0001510295-22-000039","https://www.sec.gov/Archives/edgar/data/1510295/000151029522000039/mpc-20220331.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029522000039/0001510295-22-000039-index.htm",{"symbol":5,"form":5465,"filingdate":5729,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"mpc-20220503.htm","0001510295-22-000037","https://www.sec.gov/Archives/edgar/data/1510295/000151029522000037/mpc-20220503.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029522000037/0001510295-22-000037-index.htm",{"symbol":5,"form":5465,"filingdate":5740,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"2022-05-02","mpc-20220427.htm","0001510295-22-000035","https://www.sec.gov/Archives/edgar/data/1510295/000151029522000035/mpc-20220427.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029522000035/0001510295-22-000035-index.htm",{"symbol":5,"form":5465,"filingdate":5746,"primarydocument":5747,"accessionnumber":5748,"filing_url":5749,"sec_url":5750},"2022-04-21","mpc-20220421.htm","0001510295-22-000028","https://www.sec.gov/Archives/edgar/data/1510295/000151029522000028/mpc-20220421.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029522000028/0001510295-22-000028-index.htm",{"symbol":5,"form":5465,"filingdate":5752,"primarydocument":5753,"accessionnumber":5754,"filing_url":5755,"sec_url":5756},"2022-03-08","mpc-20220302.htm","0001510295-22-000017","https://www.sec.gov/Archives/edgar/data/1510295/000151029522000017/mpc-20220302.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029522000017/0001510295-22-000017-index.htm",{"symbol":5,"form":5459,"filingdate":5758,"primarydocument":5759,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"2022-02-24","mpc-20211231.htm","0001510295-22-000011","https://www.sec.gov/Archives/edgar/data/1510295/000151029522000011/mpc-20211231.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029522000011/0001510295-22-000011-index.htm",{"symbol":5,"form":5465,"filingdate":5764,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"2022-02-02","mpc-20220202.htm","0001510295-22-000006","https://www.sec.gov/Archives/edgar/data/1510295/000151029522000006/mpc-20220202.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029522000006/0001510295-22-000006-index.htm",{"symbol":5,"form":5465,"filingdate":5770,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"2022-01-11","mpc-20220110.htm","0001510295-22-000003","https://www.sec.gov/Archives/edgar/data/1510295/000151029522000003/mpc-20220110.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029522000003/0001510295-22-000003-index.htm",{"symbol":5,"form":5486,"filingdate":5776,"primarydocument":5777,"accessionnumber":5778,"filing_url":5779,"sec_url":5780},"2021-11-02","mpc-20210930.htm","0001510295-21-000127","https://www.sec.gov/Archives/edgar/data/1510295/000151029521000127/mpc-20210930.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029521000127/0001510295-21-000127-index.htm",{"symbol":5,"form":5465,"filingdate":5776,"primarydocument":5782,"accessionnumber":5783,"filing_url":5784,"sec_url":5785},"mpc-20211102.htm","0001510295-21-000125","https://www.sec.gov/Archives/edgar/data/1510295/000151029521000125/mpc-20211102.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029521000125/0001510295-21-000125-index.htm",[5787,5806,5816,5830,5842,5861,5871,5883,5895,5908,5920,5928,5937,5945,5966,5977,5984,5996,6003,6011,6020,6033,6044,6063,6070,6081],{"symbol":5,"accessionnumber":5788,"filingdate":216,"sec_url":5789,"tags":5790,"headline":5794,"summary":5795,"sector":5796,"industry":5797,"date_processed":5798,"impact_score":5799,"exhibits":5800,"isLocked":5805},"0001510295-26-000060","https://www.sec.gov/Archives/edgar/data/1510295/000151029526000060/0001510295-26-000060-index.htm",{"events":5791},[5792,5793],"Earnings Beat","Strategic Partnership","Marathon Petroleum Reports Strong Q2 2026 Financial Results and Strategic Updates","Marathon Petroleum Corporation (MPC) reported a net income of $5.1 billion for Q2 2026, a significant increase from $1.2 billion in Q2 2025. Adjusted EBITDA rose to $8.5 billion from $3.3 billion in the same period last year. The company returned over $2.8 billion of capital to shareholders. MPC also announced strategic investments in yield-enhancing projects and growth initiatives in its midstream segment. These results reflect strong commercial and operational performance across the system.","Energy & Transportation","Petroleum Refining","2026-08-04 10:50:41","MEDIUM",[5801],{"exhibit_number":5802,"htm_reference":5803,"full_url":5804},"EX-99.1","mpcq22026earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029526000060/mpcq22026earningsrelease.htm",false,{"symbol":5,"accessionnumber":5807,"filingdate":364,"sec_url":5808,"tags":5809,"headline":5812,"summary":5813,"sector":5796,"industry":5797,"date_processed":5814,"impact_score":5799,"exhibits":5815,"isLocked":5805},"0001510295-26-000055","https://www.sec.gov/Archives/edgar/data/1510295/000151029526000055/0001510295-26-000055-index.htm",{"events":5810},[5811],"Board Member Departure","Marathon Petroleum Mourns the Loss of Board Member Abdulaziz F. Alkhayyal","Marathon Petroleum Corporation announced the passing of Abdulaziz F. Alkhayyal, a dedicated board member since 2016. Mr. Alkhayyal served on the Compensation and Organization Development Committee and the Sustainability and Public Policy Committee. His contributions and commitment to the company will be greatly missed. The company extends its sincere condolences to the Alkhayyal family.","2026-06-29 13:20:40",[],{"symbol":5,"accessionnumber":5817,"filingdate":580,"sec_url":5818,"tags":5819,"headline":5823,"summary":5824,"sector":5796,"industry":5797,"date_processed":5825,"impact_score":5799,"exhibits":5826,"isLocked":5805},"0001510295-26-000039","https://www.sec.gov/Archives/edgar/data/1510295/000151029526000039/0001510295-26-000039-index.htm",{"events":5820},[5792,5821,5822],"Share Repurchase Program Announced","General Statement","Marathon Petroleum Reports Strong Q1 2026 Financial Results and Capital Return","Marathon Petroleum Corporation reported a net income of $511 million for the first quarter of 2026, a significant increase from the net loss of $74 million in the first quarter of 2025. The company generated $1.1 billion in cash from operations and returned over $1.0 billion of capital to shareholders. The Board of Directors approved an incremental $5 billion share repurchase authorization, bringing the total available under its share repurchase authorizations to $8.6 billion. The company also provided an outlook for the second quarter of 2026, indicating expected refining operating costs and other financial metrics.","2026-05-05 10:49:41",[5827],{"exhibit_number":5802,"htm_reference":5828,"full_url":5829},"mpcq12026earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029526000039/mpcq12026earningsrelease.htm",{"symbol":5,"accessionnumber":5831,"filingdate":592,"sec_url":5832,"tags":5833,"headline":5838,"summary":5839,"sector":5796,"industry":5797,"date_processed":5840,"impact_score":5799,"exhibits":5841,"isLocked":5805},"0001510295-26-000033","https://www.sec.gov/Archives/edgar/data/1510295/000151029526000033/0001510295-26-000033-index.htm",{"events":5834},[5835,5836,5822,5837],"Board Member Appointed","Auditor Resignation","Corporate Update","Marathon Petroleum Corporation Announces Election Results from 2026 Annual Meeting","Marathon Petroleum Corporation's 2026 Annual Meeting was held on April 29, 2026, where shareholders elected Maryann T. Mannen, Eileen P. Paterson, J. Michael Stice, and John P. Surma as Class III directors. The meeting also saw the ratification of PricewaterhouseCoopers LLP as the independent auditor for 2026, approval of executive compensation on an advisory basis, and the failure of two proposals to amend the company's certificate of incorporation.","2026-05-01 20:26:55",[],{"symbol":5,"accessionnumber":5843,"filingdate":673,"sec_url":5844,"tags":5845,"headline":5849,"summary":5850,"sector":5796,"industry":5797,"date_processed":5851,"impact_score":5799,"exhibits":5852,"isLocked":5805},"0001510295-26-000029","https://www.sec.gov/Archives/edgar/data/1510295/000151029526000029/0001510295-26-000029-index.htm",{"events":5846},[5847,5848],"Credit Facility Entered","Term Loan Entered","MPC and MPLX Enter into New $7.5 Billion Revolving Credit Agreements","On April 7, 2026, Marathon Petroleum Corporation (MPC) and its subsidiary MPLX LP entered into new $5.0 billion and $2.5 billion five-year revolving credit agreements, respectively. These new agreements replace their previous credit agreements from 2022. The new MPC Credit Agreement provides for a revolving credit facility that matures on April 7, 2031, with options to increase commitments and extend the maturity date. The new MPLX Credit Agreement also matures on April 7, 2031, with similar options. Both agreements include customary covenants and events of default. As of March 31, 2026, MPC had $2.2 billion of cash and cash equivalents, and MPLX had $1.5 billion.","2026-04-13 20:46:41",[5853,5857],{"exhibit_number":5854,"htm_reference":5855,"full_url":5856},"EX-10.1","mpc8-kex101.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029526000029/mpc8-kex101.htm",{"exhibit_number":5858,"htm_reference":5859,"full_url":5860},"EX-10.2","mpc8-kex102.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029526000029/mpc8-kex102.htm",{"symbol":5,"accessionnumber":5467,"filingdate":947,"sec_url":5469,"tags":5862,"headline":5864,"summary":5865,"sector":5796,"industry":5797,"date_processed":5866,"impact_score":5799,"exhibits":5867,"isLocked":5805},{"events":5863},[5792,5822],"Marathon Petroleum Reports Strong 2025 Financial Results","Marathon Petroleum Corporation reported its financial results for the quarter and full year ended December 31, 2025. The company reported a net income of $1.5 billion, or $5.12 per diluted share, for the fourth quarter of 2025, and $4.0 billion, or $13.22 per diluted share, for the full year 2025. Adjusted net income was $1.2 billion, or $4.07 per diluted share, for the fourth quarter, and $3.3 billion, or $10.70 per diluted share, for the full year. Adjusted EBITDA for the fourth quarter was $3.5 billion, and for the full year, it was $12.0 billion. Cash provided by operating activities was $8.3 billion for the full year 2025.","2026-02-03 11:34:42",[5868],{"exhibit_number":5802,"htm_reference":5869,"full_url":5870},"mpcq42025earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029526000003/mpcq42025earningsrelease.htm",{"symbol":5,"accessionnumber":5472,"filingdate":1123,"sec_url":5474,"tags":5872,"headline":5875,"summary":5876,"sector":5796,"industry":5797,"date_processed":5877,"impact_score":5878,"exhibits":5879,"isLocked":5805},{"5.02":5873},[5874],"New CFO Appointed","Marathon Petroleum Appoints New CFO","Marathon Petroleum Corporation announced the appointment of Maria A. Khoury as its new Executive Vice President and Chief Financial Officer, effective January 19, 2026. Khoury, with extensive experience in global finance leadership, including roles in oil and gas, will succeed John J. Quaid. Her appointment is expected to support the company's strategic objectives and financial planning. Khoury's compensation includes an annual base salary, performance-based bonuses, long-term incentives, and a one-time grant of restricted stock units.","2025-12-18 11:50:58","HIGH",[5880],{"exhibit_number":5802,"htm_reference":5881,"full_url":5882},"mpcex991mpcdec12.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029525000070/mpcex991mpcdec12.htm",{"symbol":5,"accessionnumber":5477,"filingdate":1298,"sec_url":5479,"tags":5884,"headline":5888,"summary":5889,"sector":5796,"industry":5797,"date_processed":5890,"impact_score":5799,"exhibits":5891,"isLocked":5805},{"2.02":5885,"9.01":5886},[5792,5822],[5887],"Exhibits Furnished","Marathon Petroleum Reports Strong Q3 2025 Financial Results","Marathon Petroleum Corporation (MPC) announced on November 4, 2025, its financial results for the third quarter of 2025. The company reported a net income attributable to MPC of $1.4 billion, or $4.51 per diluted share, and adjusted net income of $915 million, or $3.01 per diluted share. Adjusted EBITDA was $3.2 billion. MPC also returned approximately $926 million of capital to shareholders, including $650 million in share repurchases, and announced a 10% quarterly dividend increase. The company's operations across Refining & Marketing, Midstream, and Renewable Diesel segments contributed to the overall performance.","2025-11-04 11:35:42",[5892],{"exhibit_number":5802,"htm_reference":5893,"full_url":5894},"mpcq32025earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029525000059/mpcq32025earningsrelease.htm",{"symbol":5,"accessionnumber":5482,"filingdate":1298,"sec_url":5484,"tags":5896,"headline":5901,"summary":5902,"sector":5796,"industry":5797,"date_processed":5903,"impact_score":5878,"exhibits":5904,"isLocked":5805},{"5.02":5897,"8.01":5899,"9.01":5900},[5898],"New CEO Appointed",[5837],[5887],"Marathon Petroleum Appoints New Chairman of the Board","Marathon Petroleum Corporation announced on November 4, 2025, that Maryann T. Mannen, its President and Chief Executive Officer, has been elected by the board of directors as the new Chairman of the Board, effective January 1, 2026. Mannen will succeed Michael J. Hennigan, who is retiring as Executive Chairman. The company also issued a press release on the same day to inform the public of these changes. An exhibit with the press release is attached to the filing.","2025-11-04 21:08:56",[5905],{"exhibit_number":5802,"htm_reference":5906,"full_url":5907},"mpcex991mpcchairman.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029525000065/mpcex991mpcchairman.htm",{"symbol":5,"accessionnumber":5498,"filingdate":1652,"sec_url":5500,"tags":5909,"headline":5912,"summary":5913,"sector":5796,"industry":5797,"date_processed":5914,"impact_score":5915,"exhibits":5916,"isLocked":5805},{"2.02":5910,"9.01":5911},[5822],[5887],"Marathon Petroleum Reports Q2 2025 Financial Results","Marathon Petroleum Corporation reported its financial results for the second quarter of 2025, with net income attributable to MPC of $1.2 billion, or $3.96 per diluted share, and adjusted EBITDA of $3.3 billion. The company highlighted strong refining execution and midstream performance, as well as strategic updates including a significant acquisition in the Permian region.","2025-08-22 00:48:12","LOW",[5917],{"exhibit_number":5802,"htm_reference":5918,"full_url":5919},"mpcq22025earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029525000052/mpcq22025earningsrelease.htm",{"symbol":5,"accessionnumber":5508,"filingdate":1980,"sec_url":5510,"tags":5921,"headline":5924,"summary":5925,"sector":5796,"industry":5797,"date_processed":5926,"impact_score":5915,"exhibits":5927,"isLocked":5805},{"2.02":5922,"9.01":5923},[5822],[5887],"Marathon Petroleum Reports Q1 2025 Results and Strategic Updates","Marathon Petroleum Corporation reported a net loss of $(74) million for Q1 2025, primarily due to significant planned maintenance activities. The company's adjusted EBITDA was $2.0 billion, supported by its midstream business. Strategic initiatives included the acquisition of BANGL, LLC and the FID of the Traverse natural gas pipeline. Capital returned to shareholders included $1.1 billion in share repurchases.","2025-08-23 00:10:54",[],{"symbol":5,"accessionnumber":5513,"filingdate":1992,"sec_url":5515,"tags":5929,"headline":5933,"summary":5934,"sector":5796,"industry":5797,"date_processed":5935,"impact_score":5799,"exhibits":5936,"isLocked":5805},{"5.07":5930},[5931,5932],"Director Elections Results","Shareholder Rejection","Marathon Petroleum Shareholders Elect New Directors and Ratify Auditor Appointment at 2025 Annual Meeting","Marathon Petroleum Corporation's 2025 Annual Meeting held on April 30, 2025, saw the election of four new Class II directors: Evan Bayh, Jeffrey C. Campbell, Kimberly N. Ellison-Taylor, and Kim K.W. Rucker. The meeting also ratified the appointment of PricewaterhouseCoopers LLP as the independent auditor for 2025 and approved the compensation of named executive officers on an advisory basis. However, proposals to declassify the board and eliminate supermajority provisions failed to receive the necessary 80% affirmative vote. A shareholder proposal seeking a simple majority vote was also not approved.","2025-08-23 01:00:19",[],{"symbol":5,"accessionnumber":5518,"filingdate":2004,"sec_url":5520,"tags":5938,"headline":5941,"summary":5942,"sector":5796,"industry":5797,"date_processed":5943,"impact_score":5878,"exhibits":5944,"isLocked":5805},{"5.02":5939},[5940],"Key Executive Departure","Marathon Petroleum Announces Retirement of Executive Vice President, Refining","Marathon Petroleum Corporation announced that Timothy J. Aydt, Executive Vice President, Refining, will retire effective September 2, 2025, after over 40 years of service. Mike Henschen will succeed Mr. Aydt as Executive Vice President, Refining, effective June 1, 2025. Mr. Aydt will continue with the Company in a non-executive officer role to assist with the transition and other key initiatives from June 1, 2025, until his retirement.","2025-08-23 13:00:37",[],{"symbol":5,"accessionnumber":5528,"filingdate":2320,"sec_url":5530,"tags":5946,"headline":5950,"summary":5951,"sector":5796,"industry":5797,"date_processed":5952,"impact_score":5915,"exhibits":5953,"isLocked":5805},{"8.01":5947,"9.01":5949},[5948],"No viable tag",[5887],"Marathon Petroleum Corporation Files Underwriting Agreement and Supplemental Indenture","Marathon Petroleum Corporation has filed an 8-K to furnish an Underwriting Agreement dated February 6, 2025, and a Tenth Supplemental Indenture dated February 10, 2025, as part of its Registration Statement on Form S-3.","2025-11-13 23:55:32",[5954,5958,5962],{"exhibit_number":5955,"htm_reference":5956,"full_url":5957},"EX-1.1","d848252dex11.htm","https://www.sec.gov/Archives/edgar/data/1510295/000119312525023281/d848252dex11.htm",{"exhibit_number":5959,"htm_reference":5960,"full_url":5961},"EX-4.1","d848252dex41.htm","https://www.sec.gov/Archives/edgar/data/1510295/000119312525023281/d848252dex41.htm",{"exhibit_number":5963,"htm_reference":5964,"full_url":5965},"EX-5.1","d848252dex51.htm","https://www.sec.gov/Archives/edgar/data/1510295/000119312525023281/d848252dex51.htm",{"symbol":5,"accessionnumber":5533,"filingdate":2343,"sec_url":5535,"tags":5967,"headline":5970,"summary":5971,"sector":5796,"industry":5797,"date_processed":5972,"impact_score":5915,"exhibits":5973,"isLocked":5805},{"2.02":5968,"9.01":5969},[5822],[5887],"Marathon Petroleum Reports Fourth-Quarter 2024 Financial Results and Capital Outlook","Marathon Petroleum Corporation reported its financial results for the fourth quarter and full year 2024, showcasing a significant decrease in net income attributable to MPC to $371 million for Q4 2024 from $1.5 billion in Q4 2023. The company also adjusted its earnings before interest, taxes, depreciation, and amortization (EBITDA) figures, highlighting the establishment of a Renewable Diesel segment that will improve segment comparability with peers. The company anticipates distributions from MPLX to cover its dividends and standalone capital outlook in 2025, emphasizing its commitment to capital return to shareholders.","2025-11-16 22:35:37",[5974],{"exhibit_number":5802,"htm_reference":5975,"full_url":5976},"mpcq42024earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029525000005/mpcq42024earningsrelease.htm",{"symbol":5,"accessionnumber":5538,"filingdate":2379,"sec_url":5540,"tags":5978,"headline":5980,"summary":5981,"sector":5796,"industry":5797,"date_processed":5982,"impact_score":5799,"exhibits":5983,"isLocked":5805},{"5.02":5979},[5811],"Board Member Susan Tomasky to Retire from Marathon Petroleum","On January 20, 2025, Susan Tomasky notified the Board of Directors of Marathon Petroleum Corporation of her decision to retire from the Board effective upon the conclusion of the Company's 2025 annual meeting of shareholders, to be held April 30, 2025. This retirement was not the result of any disagreement with the Company, its management, the Board, or any committees thereof.","2025-11-17 23:57:53",[],{"symbol":5,"accessionnumber":5543,"filingdate":2663,"sec_url":5545,"tags":5985,"headline":5989,"summary":5990,"sector":5796,"industry":5797,"date_processed":5991,"impact_score":5878,"exhibits":5992,"isLocked":5805},{"2.02":5986,"9.01":5988},[5822,5987],"Earnings Miss",[5887],"Marathon Petroleum Reports Q3 2024 Financial Results and Announces Dividend Increase","Marathon Petroleum Corporation (MPC) reported a net income of $622 million, or $1.87 per diluted share, for the third quarter of 2024, significantly lower than the $3.28 billion, or $8.28 per diluted share, reported in Q3 2023. Adjusted EBITDA also decreased from $5.7 billion in Q3 2023 to $2.5 billion in Q3 2024. MPC's Board of Directors approved a 10% increase in the quarterly dividend to $0.91 per share, effective December 10, 2024, and authorized an additional $5 billion for share repurchases.","2025-12-04 23:35:49",[5993],{"exhibit_number":5802,"htm_reference":5994,"full_url":5995},"mpcq32024earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029524000078/mpcq32024earningsrelease.htm",{"symbol":5,"accessionnumber":5553,"filingdate":2681,"sec_url":5555,"tags":5997,"headline":5999,"summary":6000,"sector":5796,"industry":5797,"date_processed":6001,"impact_score":5799,"exhibits":6002,"isLocked":5805},{"5.02":5998},[5835],"Marathon Petroleum Appoints New Director Jeffrey C. Campbell","On October 30, 2024, Marathon Petroleum Corporation announced the expansion of its Board of Directors to fifteen members and the appointment of Jeffrey C. Campbell as a new director, effective November 11, 2024. Mr. Campbell will also serve on the Audit and Compensation and Organization Development Committees. As a non-employee director, he will receive compensation consistent with other non-employee directors, with an annual equity retainer of $185,000.","2025-08-24 22:09:32",[],{"symbol":5,"accessionnumber":5558,"filingdate":2988,"sec_url":5560,"tags":6004,"headline":6007,"summary":6008,"sector":5796,"industry":5797,"date_processed":6009,"impact_score":5799,"exhibits":6010,"isLocked":5805},{"2.02":6005,"9.01":6006},[5792,5822],[5887],"Marathon Petroleum Reports Q2 2024 Financial Results and Capital Return","Marathon Petroleum Corporation (MPC) reported its financial results for the second quarter of 2024. The company posted a net income of $1.5 billion, or $4.33 per diluted share, with adjusted net income of $1.4 billion, or $4.12 per diluted share. Adjusted EBITDA was $3.4 billion, reflecting strong operational and commercial performance. MPC also returned $3.2 billion to shareholders through share repurchases and dividends.","2025-08-23 18:12:47",[],{"symbol":5,"accessionnumber":5564,"filingdate":2988,"sec_url":5566,"tags":6012,"headline":6016,"summary":6017,"sector":5796,"industry":5797,"date_processed":6018,"impact_score":5878,"exhibits":6019,"isLocked":5805},{"5.02":6013},[5898,6014,6015],"CEO Resignation","Executive Compensation Detail","Marathon Petroleum Announces New CEO and Compensation Changes","Marathon Petroleum Corporation announced on August 6, 2024, the appointment of Maryann T. Mannen as Chief Executive Officer effective August 1, 2024. Ms. Mannen's annualized base salary has been increased to $1,400,000, and her target bonus opportunity has been increased to 165% of her base salary. Additionally, she received a one-time long-term incentive award of $2,917,000. Michael J. Hennigan, the former CEO, will transition to the role of Executive Chairman of the board, with his base salary reduced to $1,050,000. No changes have been made to his bonus opportunity percentage or his LTI award value for 2024, but it is expected to be reduced for 2025.","2025-08-23 18:12:51",[],{"symbol":5,"accessionnumber":5573,"filingdate":3270,"sec_url":5575,"tags":6021,"headline":6026,"summary":6027,"sector":5796,"industry":5797,"date_processed":6028,"impact_score":5878,"exhibits":6029,"isLocked":5805},{"5.02":6022,"8.01":6024,"9.01":6025},[5898,6023],"Executive Employment Agreement",[5837],[5887],"Marathon Petroleum Announces Leadership Transition Effective August 1, 2024","Marathon Petroleum Corporation announced on May 13, 2024, a planned leadership transition effective August 1, 2024, with Maryann T. Mannen succeeding Michael J. Hennigan as Chief Executive Officer. Hennigan will transition to Executive Chairman of the Board, and John P. Surma will become Lead Independent Director. Mannen, who has served as President since January 2024, will also join the Board of Directors. The press release detailed Hennigan's leadership achievements and the Board's support for Mannen's leadership. Compensation details for the new roles are yet to be determined.","2025-08-22 20:20:23",[6030],{"exhibit_number":5802,"htm_reference":6031,"full_url":6032},"pressreleaseissuedbymarath.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029524000052/pressreleaseissuedbymarath.htm",{"symbol":5,"accessionnumber":5578,"filingdate":3322,"sec_url":5580,"tags":6034,"headline":6037,"summary":6038,"sector":5796,"industry":5797,"date_processed":6039,"impact_score":5915,"exhibits":6040,"isLocked":5805},{"2.02":6035,"9.01":6036},[5822],[5887],"Marathon Petroleum Reports Q1 2024 Results","Marathon Petroleum Corporation (MPC) reported net income of $937 million for Q1 2024, or $2.58 per diluted share, reflecting lower earnings compared to Q1 2023. The company returned $2.5 billion to shareholders through share repurchases and dividends and announced an additional $5 billion share repurchase authorization.","2025-08-22 16:27:29",[6041],{"exhibit_number":5802,"htm_reference":6042,"full_url":6043},"mpcq12024earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029524000045/mpcq12024earningsrelease.htm",{"symbol":5,"accessionnumber":5588,"filingdate":3333,"sec_url":5590,"tags":6045,"headline":6051,"summary":6052,"sector":5796,"industry":5797,"date_processed":6053,"impact_score":5799,"exhibits":6054,"isLocked":5805},{"5.03":6046,"5.07":6048,"9.01":6050},[6047],"Articles of Incorporation Amendment",[5931,6049],"Say-on-Pay Approved",[5887],"Marathon Petroleum Corporation Announces Shareholder Approvals and Governance Amendments","Marathon Petroleum Corporation announced at its 2024 Annual Meeting that shareholders approved an amendment to the Company's Restated Certificate of Incorporation to provide for officer exculpation and elected new Class I directors. Additionally, shareholders ratified the appointment of PricewaterhouseCoopers LLP as the Company's independent auditor for 2024 and approved, on an advisory basis, the compensation of the Company's named executive officers. The Company will hold an annual say-on-pay vote following the recommendation of shareholders.","2025-08-22 16:05:20",[6055,6059],{"exhibit_number":6056,"htm_reference":6057,"full_url":6058},"EX-3.1","ex31certificateofamendment.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029524000041/ex31certificateofamendment.htm",{"exhibit_number":6060,"htm_reference":6061,"full_url":6062},"EX-3.2","ex32restatedcertificateofi.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029524000041/ex32restatedcertificateofi.htm",{"symbol":5,"accessionnumber":5598,"filingdate":3639,"sec_url":5600,"tags":6064,"headline":6066,"summary":6067,"sector":5796,"industry":5797,"date_processed":6068,"impact_score":5799,"exhibits":6069,"isLocked":5805},{"5.02":6065},[5835],"Marathon Petroleum Expands Board with Two New Appointments","On January 26, 2024, Marathon Petroleum Corporation announced the expansion of its Board of Directors to thirteen members with the election of Ms. Eileen P. Drake and Ms. Kimberly N. Ellison-Taylor, effective March 1, 2024. Ms. Drake will serve on the Compensation and Organization Development Committee and Sustainability and Public Policy Committee, while Ms. Ellison-Taylor will serve on the Audit Committee and Corporate Governance and Nominating Committee.","2025-08-22 01:32:18",[],{"symbol":5,"accessionnumber":5603,"filingdate":3643,"sec_url":5605,"tags":6071,"headline":6074,"summary":6075,"sector":5796,"industry":5797,"date_processed":6076,"impact_score":5915,"exhibits":6077,"isLocked":5805},{"2.02":6072,"9.01":6073},[5822],[5887],"Marathon Petroleum Reports Q4 and Full-Year 2023 Financial Results","Marathon Petroleum Corporation (MPC) reported financial results for Q4 and full-year 2023. For Q4 2023, MPC reported net income attributable to MPC of $1.5 billion, or $3.84 per diluted share, and adjusted net income of $1.5 billion, or $3.98 per adjusted diluted share. For the full year 2023, MPC reported net income attributable to MPC of $9.7 billion, or $23.63 per diluted share, and adjusted net income of $9.7 billion, or $23.63 per adjusted diluted share. The company also provided guidance for 2024, including a standalone capital spending outlook of $1.25 billion.","2025-08-22 01:18:57",[6078],{"exhibit_number":5802,"htm_reference":6079,"full_url":6080},"mpcq42023earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1510295/000151029524000005/mpcq42023earningsrelease.htm",{"symbol":5,"accessionnumber":5608,"filingdate":3711,"sec_url":5610,"tags":6082,"headline":6084,"summary":6085,"sector":5796,"industry":5797,"date_processed":6086,"impact_score":5878,"exhibits":6087,"isLocked":5805},{"5.02":6083},[5898,6023],"Marathon Petroleum Appoints New Vice President and Controller","Marathon Petroleum Corporation appointed Erin M. Brzezinski as Vice President and Controller effective January 8, 2024. Ms. Brzezinski, who previously served as Assistant Controller, Technical Accounting, at Marathon Petroleum since August 2021, succeeds C. Kristopher Hagedorn in this role. Hagedorn moved to MPLX GP LLC as Executive Vice President and Chief Financial Officer as of January 1, 2024.","2025-08-21 23:16:13",[],null,1789889799082]