[{"data":1,"prerenderedAt":5555},["ShallowReactive",2],{"company-overview-CMG":3},{"company_profile":4,"ohlc":24,"spy":3481,"trading_signals":4757,"company_actions":4875,"filings_8k":5185,"report_history":5554,"insider_summary":5554,"filings_summary":5554,"financials_summary":5554,"institutional_summary":5554,"seo_links":5554},{"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},"CMG","Chipotle Mexican Grill, Inc.","NYSE","XNYS","Consumer Cyclical","Restaurants",130504,"https://www.chipotle.com","\"Chipotle Mexican Grill, Inc. operates as a fast-casual restaurant chain, dedicated to serving Mexican-inspired cuisine. With a focus on natural ingredients and customizable menu options, Chipotle offers items such as burritos, tacos, and bowls prepared from responsibly sourced ingredients. Its commitment to \"\"Food with Integrity\"\" emphasizes the use of organic produce and meats raised without hormones or antibiotics, setting it apart in the fast-food industry. Headquartered in Newport Beach, California, Chipotle has significantly influenced the dining landscape by promoting healthy eating trends and sustainability efforts within the restaurant sector. The company operates numerous outlets across several countries, showcasing its substantial market presence and appeal. Through its digital platforms, including a mobile app and online ordering system, Chipotle enhances customer convenience and expands its reach. The brand's approach to operational efficiency and product quality has solidified its standing as a prominent player in the quick-service restaurant industry, resonating with health-conscious consumers worldwide.\"","Common Stock","Mr. Scott  Boatwright","610 Newport Center Drive","Newport Beach",92660,"CA","United States","949 524 4000","2025-03-08 00:00:00","True",[25,30,35,40,46,52,58,64,68,74,78,84,88,94,98,103,107,113,118,123,127,133,139,145,151,156,162,167,173,179,185,190,196,202,206,211,215,219,223,228,232,236,241,247,252,258,264,269,275,279,284,288,290,295,300,305,309,313,318,324,330,335,341,347,353,355,359,362,367,373,379,385,391,397,402,408,413,417,421,424,427,431,435,441,444,449,453,458,461,465,468,473,475,479,483,487,492,497,501,506,511,515,521,525,530,536,542,547,553,558,561,565,569,573,575,577,581,586,589,593,598,602,605,607,611,615,618,620,624,629,634,639,643,648,652,654,659,664,669,673,677,681,687,692,697,702,708,712,717,722,726,732,735,741,747,752,756,760,766,771,775,781,787,791,797,803,809,813,818,824,830,835,841,847,851,857,860,865,869,875,881,884,888,894,899,902,906,909,913,916,920,924,929,934,940,945,948,950,952,955,958,962,966,970,974,980,984,989,993,998,1002,1007,1010,1015,1021,1026,1032,1035,1038,1043,1049,1052,1056,1059,1064,1070,1076,1082,1088,1094,1100,1106,1110,1116,1122,1127,1131,1135,1139,1143,1148,1152,1156,1159,1165,1169,1172,1177,1180,1183,1186,1190,1195,1199,1203,1207,1210,1214,1217,1222,1225,1229,1233,1238,1243,1248,1253,1259,1264,1269,1275,1281,1286,1292,1298,1304,1309,1313,1318,1323,1327,1331,1335,1340,1345,1348,1352,1358,1364,1369,1375,1381,1387,1393,1399,1405,1411,1417,1423,1429,1435,1441,1447,1453,1459,1465,1471,1476,1481,1486,1490,1495,1500,1505,1510,1515,1521,1527,1533,1539,1544,1549,1554,1559,1563,1568,1573,1579,1585,1590,1593,1599,1604,1609,1615,1619,1624,1629,1634,1639,1642,1647,1652,1657,1661,1667,1672,1678,1684,1688,1692,1697,1701,1706,1711,1717,1722,1728,1734,1740,1745,1749,1753,1755,1760,1766,1772,1775,1778,1783,1788,1793,1797,1802,1804,1808,1814,1818,1823,1827,1832,1837,1841,1846,1849,1854,1857,1862,1868,1872,1878,1882,1887,1893,1897,1901,1905,1910,1914,1919,1925,1931,1937,1943,1949,1954,1960,1966,1970,1976,1981,1987,1993,1998,2003,2007,2012,2017,2022,2027,2031,2037,2041,2046,2052,2056,2062,2067,2073,2079,2084,2090,2096,2102,2108,2114,2118,2124,2130,2136,2142,2148,2154,2160,2166,2171,2176,2182,2188,2194,2199,2204,2210,2216,2222,2226,2232,2237,2242,2248,2254,2260,2264,2269,2273,2277,2281,2286,2289,2295,2299,2304,2309,2313,2318,2322,2326,2330,2335,2338,2344,2349,2354,2357,2362,2366,2370,2374,2379,2385,2389,2392,2396,2401,2407,2411,2414,2418,2422,2426,2430,2436,2440,2443,2449,2454,2459,2464,2469,2473,2478,2482,2486,2492,2496,2502,2505,2509,2512,2516,2520,2525,2528,2532,2537,2541,2545,2550,2553,2556,2560,2565,2571,2575,2580,2585,2589,2593,2598,2602,2607,2611,2616,2621,2624,2628,2634,2638,2641,2645,2648,2651,2655,2661,2665,2669,2675,2679,2685,2691,2696,2702,2708,2714,2718,2724,2730,2735,2738,2743,2748,2753,2757,2763,2767,2770,2776,2780,2784,2786,2791,2797,2802,2808,2814,2819,2824,2829,2834,2839,2843,2848,2851,2855,2860,2865,2869,2875,2879,2882,2885,2888,2891,2895,2899,2901,2904,2907,2911,2915,2918,2923,2928,2933,2937,2940,2943,2946,2950,2954,2956,2958,2962,2965,2968,2971,2974,2978,2981,2986,2990,2993,2998,3003,3008,3012,3015,3018,3023,3026,3030,3032,3034,3037,3040,3043,3046,3050,3052,3057,3060,3063,3067,3069,3072,3075,3078,3083,3087,3090,3096,3101,3106,3111,3116,3121,3126,3131,3137,3141,3145,3149,3155,3161,3167,3173,3177,3182,3188,3193,3198,3203,3207,3210,3213,3217,3220,3224,3228,3232,3237,3241,3247,3253,3258,3263,3267,3272,3278,3280,3284,3288,3292,3296,3299,3303,3308,3311,3317,3323,3328,3332,3335,3340,3344,3348,3352,3355,3359,3363,3368,3373,3376,3380,3384,3386,3388,3390,3392,3397,3401,3406,3408,3412,3415,3419,3424,3428,3432,3437,3440,3445,3449,3454,3458,3461,3464,3468,3471,3475,3478],{"symbol":5,"time":26,"open":27,"high":27,"low":28,"close":29},"2026-09-18",33.61,32.86,33.43,{"symbol":5,"time":31,"open":32,"high":32,"low":33,"close":34},"2026-09-17",34.27,33.45,33.51,{"symbol":5,"time":36,"open":37,"high":37,"low":38,"close":39},"2026-09-16",35.24,33.64,33.68,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-15",36.7,36.81,34.46,34.83,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-14",36.5,37.22,36.03,37.03,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-09-11",36.23,36.64,35.66,36.2,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":63},"2026-09-10",36.26,36.63,35.69,36.13,{"symbol":5,"time":65,"open":43,"high":66,"low":67,"close":50},"2026-09-09",36.86,35.97,{"symbol":5,"time":69,"open":70,"high":71,"low":72,"close":73},"2026-09-08",36.75,37.42,36.57,36.96,{"symbol":5,"time":75,"open":76,"high":76,"low":77,"close":73},"2026-09-04",37.41,36.84,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-03",38.87,38.92,37.52,37.57,{"symbol":5,"time":85,"open":86,"high":80,"low":86,"close":87},"2026-09-02",37.69,38.52,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-01",38.13,38.36,37.4,37.51,{"symbol":5,"time":95,"open":71,"high":96,"low":71,"close":97},"2026-08-31",38.23,38.03,{"symbol":5,"time":99,"open":100,"high":101,"low":102,"close":97},"2026-08-28",37.6,38.26,37.53,{"symbol":5,"time":104,"open":105,"high":106,"low":48,"close":49},"2026-08-27",37.1,37.38,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-26",37.2,37.72,36.78,37.34,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":117},"2026-08-25",37.99,38.24,37.43,{"symbol":5,"time":119,"open":48,"high":120,"low":121,"close":122},"2026-08-24",38.11,36.35,38.02,{"symbol":5,"time":124,"open":62,"high":125,"low":126,"close":125},"2026-08-21",36.9,35.4,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-20",34.49,35.44,33.96,35.29,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-19",33.66,35.35,33.6,34.66,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-18",33.65,34.01,33.2,33.36,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-17",33.3,34.14,33.08,33.76,{"symbol":5,"time":152,"open":153,"high":154,"low":153,"close":155},"2026-08-14",32.64,33.88,33.5,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-13",32.7,33.46,32.52,32.61,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":153},"2026-08-12",32.45,33,32.12,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-11",32.01,32.24,31.64,32,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-10",32.62,32.92,32.08,32.14,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-07",33.35,33.41,32.74,32.79,{"symbol":5,"time":186,"open":187,"high":187,"low":188,"close":189},"2026-08-06",34.16,33.4,33.71,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-05",34.65,35.23,34.02,34.5,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-04",37.46,37.65,33.79,33.82,{"symbol":5,"time":203,"open":204,"high":204,"low":205,"close":198},"2026-08-03",38.35,36.87,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":49},"2026-07-31",37.97,38.45,37.18,{"symbol":5,"time":212,"open":55,"high":213,"low":214,"close":87},"2026-07-30",39.09,36.25,{"symbol":5,"time":216,"open":141,"high":217,"low":27,"close":218},"2026-07-29",34.51,34.24,{"symbol":5,"time":220,"open":221,"high":187,"low":222,"close":34},"2026-07-28",33.81,33.1,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":143},"2026-07-27",32.9,33.38,32.51,{"symbol":5,"time":229,"open":164,"high":164,"low":230,"close":231},"2026-07-24",31.58,31.79,{"symbol":5,"time":233,"open":234,"high":170,"low":235,"close":169},"2026-07-23",31.74,31.47,{"symbol":5,"time":237,"open":238,"high":238,"low":239,"close":240},"2026-07-22",33.37,31.88,32.2,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-21",32.55,33.69,32.21,33.32,{"symbol":5,"time":248,"open":249,"high":187,"low":250,"close":251},"2026-07-20",34.15,32.73,33.13,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-17",34.72,35.47,34.31,34.44,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-16",34.61,34.92,33.91,34.2,{"symbol":5,"time":265,"open":266,"high":266,"low":267,"close":268},"2026-07-15",36.77,34.55,34.63,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-14",36.6,37.09,36.21,36.43,{"symbol":5,"time":276,"open":63,"high":277,"low":278,"close":61},"2026-07-13",37.07,36.02,{"symbol":5,"time":280,"open":281,"high":282,"low":192,"close":283},"2026-07-10",34.96,35.78,35.25,{"symbol":5,"time":285,"open":29,"high":286,"low":165,"close":287},"2026-07-09",34.62,34.6,{"symbol":5,"time":289,"open":194,"high":194,"low":165,"close":29},"2026-07-08",{"symbol":5,"time":291,"open":292,"high":293,"low":218,"close":294},"2026-07-07",34.69,35.38,34.35,{"symbol":5,"time":296,"open":297,"high":136,"low":298,"close":299},"2026-07-06",35.17,33.78,33.98,{"symbol":5,"time":301,"open":302,"high":255,"low":303,"close":304},"2026-07-02",35.21,34.89,35.39,{"symbol":5,"time":306,"open":131,"high":307,"low":131,"close":308},"2026-07-01",35.09,35,{"symbol":5,"time":310,"open":165,"high":194,"low":311,"close":312},"2026-06-30",32.72,34,{"symbol":5,"time":314,"open":315,"high":316,"low":227,"close":317},"2026-06-29",33.27,33.33,32.97,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-06-26",32.3,33.59,32.26,33.34,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-06-25",31.84,32.42,31.6,32.28,{"symbol":5,"time":331,"open":332,"high":231,"low":333,"close":334},"2026-06-24",31.23,31.1,31.69,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-06-23",30.89,31.4,30.72,30.95,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-06-22",32.25,32.33,30.45,30.54,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-06-18",31.86,32.82,31.63,32.49,{"symbol":5,"time":354,"open":166,"high":227,"low":351,"close":349},"2026-06-17",{"symbol":5,"time":356,"open":357,"high":33,"low":358,"close":161},"2026-06-16",32.69,32.57,{"symbol":5,"time":360,"open":153,"high":361,"low":327,"close":250},"2026-06-15",33.06,{"symbol":5,"time":363,"open":364,"high":365,"low":364,"close":366},"2026-06-12",31.5,32.59,32.23,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-11",30.4,31.32,29.95,31.25,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-10",30.1,30.81,29.77,30.42,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-09",29.22,30.24,29.1,29.88,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-08",29,29.62,28.71,29.27,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-05",29.09,30.27,28.95,29.34,{"symbol":5,"time":398,"open":383,"high":399,"low":400,"close":401},"2026-06-04",29.57,28.04,28.18,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-03",28.51,29.17,28.16,28.74,{"symbol":5,"time":409,"open":410,"high":411,"low":383,"close":412},"2026-06-02",30.12,30.19,29.26,{"symbol":5,"time":414,"open":172,"high":170,"low":415,"close":416},"2026-06-01",30.48,30.55,{"symbol":5,"time":418,"open":419,"high":420,"low":326,"close":349},"2026-05-29",32.37,32.67,{"symbol":5,"time":422,"open":320,"high":175,"low":423,"close":327},"2026-05-28",31.82,{"symbol":5,"time":425,"open":426,"high":246,"low":365,"close":357},"2026-05-27",32.68,{"symbol":5,"time":428,"open":28,"high":429,"low":169,"close":430},"2026-05-26",32.94,32.31,{"symbol":5,"time":432,"open":357,"high":429,"low":433,"close":434},"2026-05-22",32.4,32.89,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-05-21",32.53,33.01,32.07,32.8,{"symbol":5,"time":442,"open":222,"high":315,"low":240,"close":443},"2026-05-20",32.96,{"symbol":5,"time":445,"open":446,"high":447,"low":160,"close":448},"2026-05-19",33.89,33.95,33.04,{"symbol":5,"time":450,"open":451,"high":150,"low":451,"close":452},"2026-05-18",32.41,33.75,{"symbol":5,"time":454,"open":455,"high":456,"low":455,"close":457},"2026-05-15",31.97,33.07,32.65,{"symbol":5,"time":459,"open":344,"high":357,"low":439,"close":460},"2026-05-14",32.09,{"symbol":5,"time":462,"open":327,"high":463,"low":455,"close":464},"2026-05-13",32.6,32.11,{"symbol":5,"time":466,"open":467,"high":149,"low":172,"close":420},"2026-05-12",32.03,{"symbol":5,"time":469,"open":470,"high":471,"low":351,"close":472},"2026-05-11",32.29,32.39,31.92,{"symbol":5,"time":474,"open":29,"high":155,"low":178,"close":352},"2026-05-08",{"symbol":5,"time":476,"open":477,"high":147,"low":478,"close":315},"2026-05-07",32.5,32.05,{"symbol":5,"time":480,"open":481,"high":482,"low":357,"close":183},"2026-05-06",33.19,33.62,{"symbol":5,"time":484,"open":485,"high":471,"low":486,"close":430},"2026-05-05",32.18,31.72,{"symbol":5,"time":488,"open":165,"high":489,"low":490,"close":491},"2026-05-04",33.17,31.94,31.98,{"symbol":5,"time":493,"open":312,"high":494,"low":495,"close":496},"2026-05-01",34.17,32.88,32.98,{"symbol":5,"time":498,"open":499,"high":499,"low":33,"close":500},"2026-04-30",35.1,33.99,{"symbol":5,"time":502,"open":440,"high":503,"low":504,"close":505},"2026-04-29",33.15,32.43,32.99,{"symbol":5,"time":507,"open":508,"high":509,"low":357,"close":510},"2026-04-28",33.49,33.74,32.87,{"symbol":5,"time":512,"open":513,"high":514,"low":508,"close":38},"2026-04-27",34.26,34.67,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-04-24",33.97,34.36,33.67,34.21,{"symbol":5,"time":522,"open":523,"high":37,"low":27,"close":524},"2026-04-23",35.11,33.9,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":523},"2026-04-22",35.72,35.76,34.71,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-04-21",36.1,37.08,35.71,36.05,{"symbol":5,"time":537,"open":538,"high":539,"low":540,"close":541},"2026-04-20",35.79,36.16,35.65,35.83,{"symbol":5,"time":543,"open":544,"high":545,"low":546,"close":541},"2026-04-17",35.62,36.65,35.43,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-04-16",35.6,35.7,34.91,35.08,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":283},"2026-04-15",35.06,35.52,34.93,{"symbol":5,"time":559,"open":45,"high":560,"low":268,"close":261},"2026-04-14",35.28,{"symbol":5,"time":562,"open":447,"high":563,"low":188,"close":564},"2026-04-13",34.84,34.59,{"symbol":5,"time":566,"open":567,"high":195,"low":262,"close":568},"2026-04-10",34.23,34.09,{"symbol":5,"time":570,"open":571,"high":514,"low":572,"close":218},"2026-04-09",33.57,33.47,{"symbol":5,"time":574,"open":268,"high":132,"low":519,"close":200},"2026-04-08",{"symbol":5,"time":576,"open":29,"high":482,"low":463,"close":361},"2026-04-07",{"symbol":5,"time":578,"open":579,"high":580,"low":420,"close":155},"2026-04-06",32.85,33.63,{"symbol":5,"time":582,"open":583,"high":584,"low":423,"close":585},"2026-04-02",32.1,33.31,33.16,{"symbol":5,"time":587,"open":327,"high":495,"low":172,"close":588},"2026-04-01",32.63,{"symbol":5,"time":590,"open":591,"high":470,"low":592,"close":169},"2026-03-31",31.59,31.39,{"symbol":5,"time":594,"open":339,"high":595,"low":596,"close":597},"2026-03-30",31.62,30.6,31.16,{"symbol":5,"time":599,"open":169,"high":169,"low":600,"close":601},"2026-03-27",30.77,30.86,{"symbol":5,"time":603,"open":471,"high":361,"low":166,"close":604},"2026-03-26",32.17,{"symbol":5,"time":606,"open":438,"high":147,"low":177,"close":477},"2026-03-25",{"symbol":5,"time":608,"open":609,"high":585,"low":352,"close":610},"2026-03-24",33.02,32.76,{"symbol":5,"time":612,"open":613,"high":614,"low":316,"close":144},"2026-03-23",34.25,34.29,{"symbol":5,"time":616,"open":39,"high":509,"low":617,"close":238},"2026-03-20",32.93,{"symbol":5,"time":619,"open":320,"high":316,"low":366,"close":429},"2026-03-19",{"symbol":5,"time":621,"open":622,"high":623,"low":175,"close":153},"2026-03-18",34.03,34.06,{"symbol":5,"time":625,"open":626,"high":555,"low":627,"close":628},"2026-03-17",34.4,34.33,34.41,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":632},"2026-03-16",32.77,34.08,32.71,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":160},"2026-03-13",33.25,33.29,32.36,{"symbol":5,"time":640,"open":641,"high":580,"low":160,"close":642},"2026-03-12",33.44,32.56,{"symbol":5,"time":644,"open":645,"high":646,"low":321,"close":647},"2026-03-11",34.74,34.9,33.85,{"symbol":5,"time":649,"open":650,"high":651,"low":44,"close":254},"2026-03-10",35.02,35.2,{"symbol":5,"time":653,"open":195,"high":293,"low":142,"close":132},"2026-03-09",{"symbol":5,"time":655,"open":656,"high":73,"low":657,"close":658},"2026-03-06",36.93,35.12,35.37,{"symbol":5,"time":660,"open":661,"high":662,"low":661,"close":663},"2026-03-05",36.4,37.47,37.06,{"symbol":5,"time":665,"open":666,"high":667,"low":60,"close":668},"2026-03-04",37.05,37.15,36.71,{"symbol":5,"time":670,"open":671,"high":210,"low":672,"close":656},"2026-03-03",35.8,35.46,{"symbol":5,"time":674,"open":675,"high":266,"low":544,"close":676},"2026-03-02",36.36,36.69,{"symbol":5,"time":678,"open":679,"high":679,"low":680,"close":49},"2026-02-27",37.5,36.29,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-02-26",37.75,38.34,37.59,38.05,{"symbol":5,"time":688,"open":689,"high":690,"low":691,"close":679},"2026-02-25",36.94,37.64,36.61,{"symbol":5,"time":693,"open":72,"high":694,"low":695,"close":696},"2026-02-24",36.83,36.15,36.49,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":691},"2026-02-23",37.13,37.39,36.17,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":707},"2026-02-20",37.91,38.29,37.26,37.54,{"symbol":5,"time":709,"open":710,"high":711,"low":93,"close":208},"2026-02-19",38.49,38.6,{"symbol":5,"time":713,"open":714,"high":715,"low":714,"close":716},"2026-02-18",38.12,39.2,38.72,{"symbol":5,"time":718,"open":719,"high":720,"low":72,"close":721},"2026-02-17",37.36,37.98,37.88,{"symbol":5,"time":723,"open":724,"high":105,"low":63,"close":725},"2026-02-13",36.19,36.3,{"symbol":5,"time":727,"open":728,"high":729,"low":730,"close":731},"2026-02-12",37.45,37.61,35.53,35.84,{"symbol":5,"time":733,"open":734,"high":684,"low":656,"close":49},"2026-02-11",38.32,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-02-10",39.57,39.99,38.43,38.44,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-02-09",39.23,39.75,38.66,39.59,{"symbol":5,"time":748,"open":749,"high":750,"low":749,"close":751},"2026-02-06",38.78,40.14,39.39,{"symbol":5,"time":753,"open":754,"high":755,"low":204,"close":209},"2026-02-05",39.9,40.41,{"symbol":5,"time":757,"open":110,"high":758,"low":71,"close":759},"2026-02-04",40.13,39.93,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-02-03",38.38,39.21,37.83,39.17,{"symbol":5,"time":767,"open":768,"high":769,"low":122,"close":770},"2026-02-02",38.76,38.99,38.51,{"symbol":5,"time":772,"open":773,"high":774,"low":739,"close":80},"2026-01-30",38.91,39.12,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-01-29",39.25,39.52,38.57,39.1,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-01-28",39.97,40.25,38.96,39.16,{"symbol":5,"time":788,"open":746,"high":759,"low":789,"close":790},"2026-01-27",39.14,39.65,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-01-26",40.8,40.91,39.48,39.72,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-01-23",40.56,41.33,40.49,40.87,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-01-22",40.77,41.2,40.45,40.54,{"symbol":5,"time":810,"open":777,"high":811,"low":780,"close":812},"2026-01-21",41.42,40.72,{"symbol":5,"time":814,"open":815,"high":816,"low":773,"close":817},"2026-01-20",39.43,40.27,39,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-01-16",40.15,40.48,39.55,39.96,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2026-01-15",40.7,40.84,40.08,40.36,{"symbol":5,"time":831,"open":743,"high":832,"low":833,"close":834},"2026-01-14",40.66,39.04,40.59,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-01-13",39.76,40.11,38.69,39.41,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-01-12",40,40.64,39.32,40.34,{"symbol":5,"time":848,"open":849,"high":820,"low":850,"close":838},"2026-01-09",39.74,39.05,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-01-08",38.67,39.82,38.42,39.18,{"symbol":5,"time":858,"open":716,"high":859,"low":745,"close":80},"2026-01-07",39.49,{"symbol":5,"time":861,"open":204,"high":862,"low":863,"close":864},"2026-01-06",39.28,38.31,38.62,{"symbol":5,"time":866,"open":117,"high":867,"low":117,"close":868},"2026-01-05",39.06,38.25,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2026-01-02",37.25,37.67,36.72,37.49,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2025-12-31",37.04,37.24,36.85,37,{"symbol":5,"time":882,"open":883,"high":86,"low":689,"close":877},"2025-12-30",37.01,{"symbol":5,"time":885,"open":729,"high":886,"low":663,"close":887},"2025-12-29",37.7,37.14,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2025-12-26",37.76,38.01,37.63,37.81,{"symbol":5,"time":895,"open":896,"high":120,"low":897,"close":898},"2025-12-24",37.87,37.82,37.9,{"symbol":5,"time":900,"open":720,"high":720,"low":880,"close":901},"2025-12-23",37.79,{"symbol":5,"time":903,"open":100,"high":904,"low":106,"close":905},"2025-12-22",38.19,37.92,{"symbol":5,"time":907,"open":100,"high":96,"low":908,"close":690},"2025-12-19",36.98,{"symbol":5,"time":910,"open":198,"high":911,"low":912,"close":892},"2025-12-18",38.06,37.27,{"symbol":5,"time":914,"open":915,"high":82,"low":550,"close":880},"2025-12-17",35.73,{"symbol":5,"time":917,"open":918,"high":725,"low":919,"close":56},"2025-12-16",36.04,35.41,{"symbol":5,"time":921,"open":695,"high":922,"low":528,"close":923},"2025-12-15",36.52,35.94,{"symbol":5,"time":925,"open":926,"high":927,"low":297,"close":928},"2025-12-12",35.19,36.38,36.14,{"symbol":5,"time":930,"open":931,"high":555,"low":932,"close":933},"2025-12-11",34.07,34.04,34.87,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2025-12-10",33.72,34.19,33.58,33.94,{"symbol":5,"time":941,"open":155,"high":942,"low":943,"close":944},"2025-12-09",34.1,33.42,33.73,{"symbol":5,"time":946,"open":192,"high":138,"low":947,"close":27},"2025-12-08",33.53,{"symbol":5,"time":949,"open":131,"high":249,"low":135,"close":939},"2025-12-05",{"symbol":5,"time":951,"open":262,"high":187,"low":29,"close":249},"2025-12-04",{"symbol":5,"time":953,"open":494,"high":564,"low":446,"close":954},"2025-12-03",33.93,{"symbol":5,"time":956,"open":957,"high":195,"low":150,"close":148},"2025-12-02",34.37,{"symbol":5,"time":959,"open":520,"high":960,"low":961,"close":218},"2025-12-01",35.14,34.05,{"symbol":5,"time":963,"open":142,"high":964,"low":312,"close":965},"2025-11-28",34.8,34.52,{"symbol":5,"time":967,"open":968,"high":218,"low":969,"close":622},"2025-11-26",33.48,33.28,{"symbol":5,"time":971,"open":972,"high":182,"low":973,"close":188},"2025-11-25",31.48,31.3,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2025-11-24",31.73,31.93,31.01,31.19,{"symbol":5,"time":981,"open":982,"high":172,"low":983,"close":351},"2025-11-21",30.57,30.56,{"symbol":5,"time":985,"open":986,"high":231,"low":987,"close":988},"2025-11-20",30.93,30.31,30.35,{"symbol":5,"time":990,"open":601,"high":372,"low":991,"close":992},"2025-11-19",30.5,31,{"symbol":5,"time":994,"open":995,"high":996,"low":394,"close":997},"2025-11-18",30.46,31.02,30.76,{"symbol":5,"time":999,"open":328,"high":328,"low":1000,"close":1001},"2025-11-17",30.25,30.53,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":978,"close":1006},"2025-11-14",31.22,31.8,31.57,{"symbol":5,"time":1008,"open":338,"high":977,"low":979,"close":1009},"2025-11-13",31.38,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":370},"2025-11-12",30.18,31.36,30,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2025-11-11",30.41,30.49,29.75,29.81,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":415},"2025-11-10",30.9,31.12,30.32,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1030,"close":1031},"2025-11-07",30.39,30.71,30.02,30.59,{"symbol":5,"time":1033,"open":1034,"high":172,"low":415,"close":983},"2025-11-06",31.56,{"symbol":5,"time":1036,"open":334,"high":470,"low":1037,"close":455},"2025-11-05",31.42,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":234},"2025-11-04",31.44,32.06,31.37,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2025-11-03",31.65,32.13,31.29,31.51,{"symbol":5,"time":1050,"open":227,"high":227,"low":1051,"close":334},"2025-10-31",31.21,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":978,"close":437},"2025-10-30",31.27,34.13,{"symbol":5,"time":1057,"open":738,"high":1058,"low":746,"close":837},"2025-10-29",40.65,{"symbol":5,"time":1060,"open":1061,"high":1061,"low":1062,"close":1063},"2025-10-28",41,40.23,40.26,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":1069},"2025-10-27",41.4,41.52,40.95,41.06,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1075},"2025-10-24",42.18,42.19,41.04,41.19,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1080,"close":1081},"2025-10-23",41.65,42.06,41.1,41.8,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":1087},"2025-10-22",42.24,42.38,41.43,41.61,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-10-21",41.59,42.74,41.58,42.36,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-10-20",41.82,42.34,41.32,41.63,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-10-17",41.67,42.3,41.49,41.86,{"symbol":5,"time":1107,"open":1096,"high":1072,"low":1108,"close":1109},"2025-10-16",41.47,41.76,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":1115},"2025-10-15",42.35,42.82,41.74,41.77,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-10-14",40.3,42.61,40.06,42.1,{"symbol":5,"time":1123,"open":1124,"high":1069,"low":1125,"close":1126},"2025-10-13",40.12,40.09,40.9,{"symbol":5,"time":1128,"open":1129,"high":1066,"low":1130,"close":854},"2025-10-10",41.08,39.81,{"symbol":5,"time":1132,"open":1074,"high":1133,"low":802,"close":1134},"2025-10-09",41.66,40.89,{"symbol":5,"time":1136,"open":1061,"high":1137,"low":1063,"close":1138},"2025-10-08",41.11,40.98,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1058,"close":1068},"2025-10-07",41.5,41.89,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1099},"2025-10-06",41.91,42.03,41.18,{"symbol":5,"time":1149,"open":816,"high":1150,"low":1151,"close":1109},"2025-10-03",41.96,40.17,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":817,"close":816},"2025-10-02",39.03,40.38,{"symbol":5,"time":1157,"open":763,"high":796,"low":768,"close":1158},"2025-10-01",38.97,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-09-30",39.86,39.94,38.85,39.19,{"symbol":5,"time":1166,"open":1167,"high":1155,"low":1168,"close":754},"2025-09-29",40.28,39.6,{"symbol":5,"time":1170,"open":1171,"high":1125,"low":763,"close":828},"2025-09-26",39.33,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1171},"2025-09-25",39.36,39.5,38.82,{"symbol":5,"time":1178,"open":790,"high":1179,"low":769,"close":822},"2025-09-24",39.71,{"symbol":5,"time":1181,"open":1062,"high":1155,"low":795,"close":1182},"2025-09-23",39.68,{"symbol":5,"time":1184,"open":1164,"high":1185,"low":213,"close":758},"2025-09-22",40.22,{"symbol":5,"time":1187,"open":1188,"high":1188,"low":1189,"close":845},"2025-09-19",40.03,38.98,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1130},"2025-09-18",39.73,40.33,39.4,{"symbol":5,"time":1196,"open":859,"high":784,"low":1197,"close":1198},"2025-09-17",39.37,39.67,{"symbol":5,"time":1200,"open":817,"high":795,"low":1201,"close":1202},"2025-09-16",38.9,39.3,{"symbol":5,"time":1204,"open":1205,"high":833,"low":855,"close":1206},"2025-09-15",38.7,38.58,{"symbol":5,"time":1208,"open":769,"high":769,"low":684,"close":1209},"2025-09-12",38.63,{"symbol":5,"time":1211,"open":1212,"high":780,"low":1213,"close":785},"2025-09-11",38.71,38.3,{"symbol":5,"time":1215,"open":1197,"high":859,"low":1216,"close":1212},"2025-09-10",38.5,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":777,"close":1221},"2025-09-09",39.56,39.84,39.46,{"symbol":5,"time":1223,"open":1061,"high":1224,"low":743,"close":790},"2025-09-08",41.02,{"symbol":5,"time":1226,"open":1104,"high":1227,"low":1228,"close":1069},"2025-09-05",41.98,40.73,{"symbol":5,"time":1230,"open":1231,"high":1081,"low":1074,"close":1232},"2025-09-04",41.72,41.41,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1078,"close":1237},"2025-09-03",42,42.26,41.79,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1108,"close":1242},"2025-09-02",41.81,42.17,41.75,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1115,"close":1247},"2025-08-29",42.27,42.4,42.14,{"symbol":5,"time":1249,"open":1250,"high":1091,"low":1251,"close":1252},"2025-08-28",42.73,42.02,42.41,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-08-27",42.52,42.94,42.46,42.65,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1263,"close":1255},"2025-08-26",42.8,43.13,42.28,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1119,"close":1268},"2025-08-25",43.55,43.59,42.75,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-08-22",43.33,43.72,43.07,43.64,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-08-21",42.95,43.1,42.54,42.91,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1273},"2025-08-20",43.21,43.99,43,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-08-19",43.5,43.77,42.92,43.25,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-08-18",43.98,44.27,43.36,43.38,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1302,"close":1303},"2025-08-15",43.18,44.09,43.11,44.04,{"symbol":5,"time":1305,"open":1306,"high":1306,"low":1307,"close":1308},"2025-08-14",43.44,42.01,43.17,{"symbol":5,"time":1310,"open":1113,"high":1311,"low":1246,"close":1312},"2025-08-13",43.58,43.48,{"symbol":5,"time":1314,"open":1268,"high":1315,"low":1316,"close":1317},"2025-08-12",43.19,42.43,42.83,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1147,"close":1322},"2025-08-11",41.37,42.04,41.62,{"symbol":5,"time":1324,"open":1255,"high":1325,"low":1086,"close":1326},"2025-08-08",42.72,41.44,{"symbol":5,"time":1328,"open":1329,"high":1315,"low":1085,"close":1330},"2025-08-07",42.98,42.69,{"symbol":5,"time":1332,"open":1333,"high":1256,"low":1334,"close":1330},"2025-08-06",42.78,42.39,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1316,"close":1339},"2025-08-05",42.86,43.41,42.63,{"symbol":5,"time":1341,"open":1342,"high":1278,"low":1343,"close":1344},"2025-08-04",42.7,42.25,42.88,{"symbol":5,"time":1346,"open":1119,"high":1347,"low":1257,"close":1255},"2025-08-01",43.15,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1317,"close":1344},"2025-07-31",43.51,43.91,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2025-07-30",44.43,44.54,43.63,43.76,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1362,"close":1363},"2025-07-29",44.72,44.83,44.12,44.38,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1368,"close":1368},"2025-07-28",46.56,46.61,44.86,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":1374},"2025-07-25",45.9,47.18,45.76,46.76,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2025-07-24",46.2,47.02,45.13,45.74,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":1386},"2025-07-23",52.45,53.03,52.16,52.78,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":1392},"2025-07-22",52.67,52.98,51.53,52.38,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-07-21",54.13,54.2,52.44,52.46,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-07-18",54.22,54.29,53.49,53.93,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-07-17",53.62,54.05,52.52,53.54,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-07-16",54.07,54.21,53.13,53.38,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-07-15",54.95,55.14,53.94,53.95,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1428},"2025-07-14",55.72,55.75,54.26,54.82,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-07-11",56.26,56.31,55.5,56,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-07-10",56.46,57.04,56.08,56.41,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-07-09",55.65,56.05,55.08,55.94,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-07-08",55.49,55.83,54.74,55.45,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-07-07",56.68,56.71,54.79,55.46,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-07-03",56.97,57.25,56.72,57.07,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-07-02",58.14,58.42,56.53,56.77,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1473,"close":1475},"2025-07-01",56.17,58.34,58.24,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1478,"close":1480},"2025-06-30",55.01,56.44,56.15,{"symbol":5,"time":1482,"open":1396,"high":1483,"low":1484,"close":1485},"2025-06-27",55.25,54.18,55.05,{"symbol":5,"time":1487,"open":1488,"high":1445,"low":1416,"close":1489},"2025-06-26",54.85,54.27,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1420},"2025-06-25",54.93,55.33,54.63,{"symbol":5,"time":1496,"open":1396,"high":1497,"low":1498,"close":1499},"2025-06-24",54.99,54.16,54.65,{"symbol":5,"time":1501,"open":1386,"high":1502,"low":1503,"close":1504},"2025-06-23",53.81,52.19,53.78,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1386},"2025-06-20",52.02,52.96,51.64,{"symbol":5,"time":1511,"open":1512,"high":1392,"low":1513,"close":1514},"2025-06-18",51.5,51.36,51.83,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":1519,"close":1520},"2025-06-17",52.25,52.65,51.08,51.38,{"symbol":5,"time":1522,"open":1523,"high":1524,"low":1525,"close":1526},"2025-06-16",50.61,53.09,50.57,52.54,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1532},"2025-06-13",50.29,50.74,49.97,50.24,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":1538},"2025-06-12",51.91,51.99,50.84,50.89,{"symbol":5,"time":1540,"open":1541,"high":1385,"low":1542,"close":1543},"2025-06-11",50.82,50.76,51.79,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1529,"close":1548},"2025-06-10",51.2,51.39,50.62,{"symbol":5,"time":1550,"open":1551,"high":1551,"low":1552,"close":1553},"2025-06-09",52.5,51.05,51.13,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1551},"2025-06-06",52.89,53.12,52.27,{"symbol":5,"time":1560,"open":1383,"high":1561,"low":1503,"close":1562},"2025-06-05",53.86,52.6,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1567,"close":1385},"2025-06-04",50.21,52.39,50.07,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1567},"2025-06-03",49.73,50.47,49.13,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1578},"2025-06-02",49.7,49.89,48.72,49.84,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1584},"2025-05-30",49.71,50.34,49.31,50.08,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1589,"close":1570},"2025-05-29",50.2,50.58,49.67,{"symbol":5,"time":1591,"open":1592,"high":1546,"low":1578,"close":1567},"2025-05-28",51.07,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1598},"2025-05-27",51.19,51.43,50.78,50.99,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1601,"close":1603},"2025-05-23",50.1,50.83,50.63,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1597},"2025-05-22",50.73,50.93,50.22,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":1614},"2025-05-21",51,51.18,50.67,50.79,{"symbol":5,"time":1616,"open":1535,"high":1617,"low":1513,"close":1618},"2025-05-20",52.18,51.47,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1558},"2025-05-19",51.81,52.56,51.77,{"symbol":5,"time":1625,"open":1626,"high":1383,"low":1627,"close":1628},"2025-05-16",52.03,51.37,52.32,{"symbol":5,"time":1630,"open":1631,"high":1392,"low":1632,"close":1633},"2025-05-15",51.86,51.62,52.04,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1636,"close":1638},"2025-05-14",50.65,52.69,52.24,{"symbol":5,"time":1640,"open":1597,"high":1641,"low":1565,"close":1636},"2025-05-13",51.33,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1542},"2025-05-12",51.15,51.16,50.19,{"symbol":5,"time":1648,"open":1649,"high":1649,"low":1650,"close":1651},"2025-05-09",51.27,49.41,49.72,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1513,"close":1656},"2025-05-08",51.7,52.17,51.45,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1532,"close":1509},"2025-05-07",50.54,51.9,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-05-06",49.58,50.92,49.51,50.36,{"symbol":5,"time":1668,"open":1552,"high":1669,"low":1670,"close":1671},"2025-05-05",51.12,49.98,50.01,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1676,"close":1677},"2025-05-02",50.95,51.78,50.87,51.56,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-05-01",50.72,50.98,50.12,50.32,{"symbol":5,"time":1685,"open":1686,"high":1659,"low":1572,"close":1687},"2025-04-30",49.81,50.52,{"symbol":5,"time":1689,"open":1548,"high":1690,"low":1691,"close":1636},"2025-04-29",51.01,49.86,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1680,"close":1696},"2025-04-28",51.94,52.51,50.9,{"symbol":5,"time":1698,"open":1699,"high":1507,"low":1700,"close":1675},"2025-04-25",49.5,49.27,{"symbol":5,"time":1702,"open":1703,"high":1523,"low":1704,"close":1705},"2025-04-24",49.2,48.4,49.54,{"symbol":5,"time":1707,"open":1708,"high":1575,"low":1709,"close":1710},"2025-04-23",48.87,48.22,48.76,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-04-22",46.95,47.43,46.37,47.1,{"symbol":5,"time":1718,"open":1719,"high":1719,"low":1720,"close":1721},"2025-04-21",47.84,45.21,46.53,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1727},"2025-04-17",48.19,48.54,47.48,48.17,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1733},"2025-04-16",48.5,49.07,47.66,48.08,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-04-15",49.63,49.93,48.73,48.8,{"symbol":5,"time":1741,"open":1582,"high":1742,"low":1743,"close":1744},"2025-04-14",50.48,48.21,49.46,{"symbol":5,"time":1746,"open":1531,"high":1613,"low":1747,"close":1748},"2025-04-11",49.05,49.76,{"symbol":5,"time":1750,"open":1565,"high":1552,"low":1751,"close":1752},"2025-04-10",48.49,50.27,{"symbol":5,"time":1754,"open":1371,"high":1512,"low":1371,"close":1607},"2025-04-09",{"symbol":5,"time":1756,"open":1757,"high":1704,"low":1758,"close":1759},"2025-04-08",48.14,45.62,45.98,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-04-07",45.45,48.29,44.46,46.67,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1771},"2025-04-04",48.79,49.28,46.78,47.29,{"symbol":5,"time":1773,"open":1567,"high":1597,"low":1774,"close":1584},"2025-04-03",49.61,{"symbol":5,"time":1776,"open":1777,"high":1628,"low":1614,"close":1507},"2025-04-02",50.81,{"symbol":5,"time":1779,"open":1780,"high":1654,"low":1781,"close":1782},"2025-04-01",50,49.99,51.67,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1565},"2025-03-31",49.32,50.26,48.85,{"symbol":5,"time":1789,"open":1608,"high":1790,"low":1791,"close":1792},"2025-03-28",50.4,49.48,49.91,{"symbol":5,"time":1794,"open":1780,"high":1795,"low":1796,"close":1664},"2025-03-27",51.32,49.74,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1567},"2025-03-26",49.62,50.16,49.22,{"symbol":5,"time":1803,"open":1570,"high":1786,"low":1744,"close":1665},"2025-03-25",{"symbol":5,"time":1805,"open":1731,"high":1806,"low":1704,"close":1807},"2025-03-24",49.79,49.6,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-03-21",48.44,48.7,47.79,48.53,{"symbol":5,"time":1815,"open":1730,"high":1816,"low":1751,"close":1817},"2025-03-20",49.35,49,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1820,"close":1822},"2025-03-19",47.75,49.09,48.99,{"symbol":5,"time":1824,"open":1825,"high":1825,"low":1826,"close":1812},"2025-03-18",49.33,47.55,{"symbol":5,"time":1828,"open":1671,"high":1829,"low":1830,"close":1831},"2025-03-17",50.23,49.29,49.65,{"symbol":5,"time":1833,"open":1584,"high":1834,"low":1835,"close":1836},"2025-03-14",50.25,49.12,50.03,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1709,"close":1738},"2025-03-13",49.95,50.02,{"symbol":5,"time":1842,"open":1680,"high":1843,"low":1844,"close":1845},"2025-03-12",51.55,49.69,50.05,{"symbol":5,"time":1847,"open":1686,"high":1848,"low":1663,"close":1670},"2025-03-11",51.3,{"symbol":5,"time":1850,"open":1825,"high":1851,"low":1852,"close":1853},"2025-03-10",50.75,48.94,49.83,{"symbol":5,"time":1855,"open":1547,"high":1547,"low":1856,"close":1829},"2025-03-07",48.01,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1618},"2025-03-06",52.79,53.5,51.4,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-03-05",53.27,54,52.9,53.6,{"symbol":5,"time":1869,"open":1865,"high":1865,"low":1870,"close":1871},"2025-03-04",52.34,53.17,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-03-03",55.02,55.7,53.85,54.33,{"symbol":5,"time":1879,"open":1551,"high":1413,"low":1880,"close":1881},"2025-02-28",52.29,53.97,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1695,"close":1886},"2025-02-27",53.77,54.09,52.74,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-02-26",52.68,54.6,52.58,53.42,{"symbol":5,"time":1894,"open":1553,"high":1895,"low":1659,"close":1896},"2025-02-25",52.73,52.47,{"symbol":5,"time":1898,"open":1632,"high":1654,"low":1899,"close":1900},"2025-02-24",50.5,51.21,{"symbol":5,"time":1902,"open":1903,"high":1415,"low":1649,"close":1904},"2025-02-21",53.01,51.51,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1409,"close":1909},"2025-02-20",53.75,53.82,53.05,{"symbol":5,"time":1911,"open":1402,"high":1912,"low":1557,"close":1913},"2025-02-19",54.68,53.8,{"symbol":5,"time":1915,"open":1456,"high":1916,"low":1917,"close":1918},"2025-02-18",56.78,54.37,54.49,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1923,"close":1924},"2025-02-14",58.16,58.19,56.98,57.08,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-02-13",57.69,58.41,57.35,58.13,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1936},"2025-02-12",55.98,57.4,55.81,57.29,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1941,"close":1942},"2025-02-11",57.49,58.05,56.16,56.18,{"symbol":5,"time":1944,"open":1945,"high":1946,"low":1947,"close":1948},"2025-02-10",57.46,59.09,57.27,57.8,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1953,"close":1947},"2025-02-07",57.22,57.88,56.84,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-02-06",57.95,58.28,56.55,57.32,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1964,"close":1965},"2025-02-05",56.02,58.3,55.69,57.51,{"symbol":5,"time":1967,"open":1928,"high":1968,"low":1957,"close":1969},"2025-02-04",59.19,59.02,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-02-03",56.36,58.57,56.34,58.36,{"symbol":5,"time":1977,"open":1978,"high":1978,"low":1979,"close":1980},"2025-01-31",59.08,58.2,58.35,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-01-30",58.62,59.57,58.49,58.99,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-01-29",57.71,58.56,57.5,58.27,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1464,"close":1997},"2025-01-28",58.18,58.21,57.83,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":1963},"2025-01-27",56.27,58.48,56.22,{"symbol":5,"time":2004,"open":1959,"high":2005,"low":1974,"close":2006},"2025-01-24",57.33,56.7,{"symbol":5,"time":2008,"open":1875,"high":2009,"low":2010,"close":2011},"2025-01-23",57.77,55.64,57.56,{"symbol":5,"time":2013,"open":2014,"high":1432,"low":2015,"close":2016},"2025-01-22",56.2,55.3,55.9,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":2021,"close":2014},"2025-01-21",57.73,57.84,56.06,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":1924,"close":2026},"2025-01-17",58.89,58.9,57.52,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":1464,"close":1975},"2025-01-16",57.44,59.11,{"symbol":5,"time":2032,"open":2033,"high":2034,"low":2035,"close":2036},"2025-01-15",57.53,57.63,56.85,57.37,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":1933,"close":1479},"2025-01-14",56.81,56.83,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":2045,"close":1431},"2025-01-13",56.14,56.48,55.47,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-01-10",57.54,57.78,56.42,56.5,{"symbol":5,"time":2053,"open":2054,"high":1467,"low":1934,"close":2055},"2025-01-08",57.85,57.92,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-01-07",58.8,58.95,57.87,57.99,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2058},"2025-01-06",59.92,59.93,58.5,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-01-03",60.13,60.2,59.21,59.7,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":2078},"2025-01-02",60.79,61.16,59.69,59.89,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2078,"close":2083},"2024-12-31",60.15,60.69,60.3,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2088,"close":2089},"2024-12-30",59.95,60.64,59.78,60.09,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":2094,"close":2095},"2024-12-27",61.11,61.15,60.43,60.78,{"symbol":5,"time":2097,"open":2098,"high":2099,"low":2100,"close":2101},"2024-12-26",61.79,62.11,61.46,61.47,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2024-12-24",61.7,62.43,61.61,62.24,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2024-12-23",61.67,61.94,60.96,61.58,{"symbol":5,"time":2115,"open":2092,"high":2116,"low":2092,"close":2117},"2024-12-20",62.88,61.87,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2024-12-19",62.01,62.75,61.25,61.74,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2129},"2024-12-18",64.1,64.15,61.3,61.34,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":2134,"close":2135},"2024-12-17",64.16,64.87,63.97,64.29,{"symbol":5,"time":2137,"open":2138,"high":2139,"low":2140,"close":2141},"2024-12-16",64.91,65.35,64.55,64.8,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":2146,"close":2147},"2024-12-13",66.26,66.43,64.22,64.59,{"symbol":5,"time":2149,"open":2150,"high":2151,"low":2152,"close":2153},"2024-12-12",65.83,66.74,65.41,66.16,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2158,"close":2159},"2024-12-11",65.31,65.79,64.93,65.57,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":2165},"2024-12-10",64.58,65.11,64.32,64.83,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":2162},"2024-12-09",65.65,65.68,63.74,{"symbol":5,"time":2172,"open":2157,"high":2173,"low":2174,"close":2175},"2024-12-06",66.06,65.12,65.4,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2024-12-05",63.91,65.42,63.51,65.22,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2024-12-04",62.99,64.14,62.67,63.89,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2024-12-03",60.84,60.99,60.41,60.94,{"symbol":5,"time":2195,"open":2196,"high":2099,"low":2197,"close":2198},"2024-12-02",61.56,60.51,60.54,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2203},"2024-11-29",62.1,62.13,61.52,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2024-11-27",62.56,62.69,61.51,62.05,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2215},"2024-11-26",62.07,62.74,61.85,62.71,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2221},"2024-11-25",62.14,62.59,61.81,62,{"symbol":5,"time":2223,"open":2224,"high":2105,"low":2225,"close":2120},"2024-11-22",60.33,60.24,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":2230,"close":2231},"2024-11-21",58.91,60.07,58.71,59.98,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":1922,"close":2236},"2024-11-20",58.96,59.22,58.88,{"symbol":5,"time":2238,"open":1928,"high":2239,"low":2240,"close":2241},"2024-11-19",59.05,57.67,58.73,{"symbol":5,"time":2243,"open":2244,"high":2245,"low":2246,"close":2247},"2024-11-18",58.68,59.38,58.46,58.81,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2252,"close":2253},"2024-11-15",59.27,59.44,58.53,58.63,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":2259},"2024-11-14",59.01,60.73,58.79,59.91,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":1968,"close":2250},"2024-11-13",60.89,61.27,{"symbol":5,"time":2265,"open":2266,"high":2095,"low":2267,"close":2268},"2024-11-12",59.29,59.17,60.49,{"symbol":5,"time":2270,"open":2271,"high":2245,"low":2272,"close":2250},"2024-11-11",58.98,58.31,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":2275,"close":2247},"2024-11-08",58,59.43,{"symbol":5,"time":2278,"open":2275,"high":2279,"low":2280,"close":1996},"2024-11-07",59.14,57.81,{"symbol":5,"time":2282,"open":2283,"high":2284,"low":2285,"close":1927},"2024-11-06",57.7,58.26,57.19,{"symbol":5,"time":2287,"open":2000,"high":1470,"low":2288,"close":1942},"2024-11-05",55.89,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2293,"close":2294},"2024-11-04",58.39,58.4,56.37,56.38,{"symbol":5,"time":2296,"open":1974,"high":2234,"low":2297,"close":2298},"2024-11-01",56.25,58.59,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":1874,"close":2303},"2024-10-31",55.17,57.42,55.77,{"symbol":5,"time":2305,"open":2306,"high":2275,"low":2307,"close":2308},"2024-10-30",57.36,55.51,55.73,{"symbol":5,"time":2310,"open":2311,"high":2075,"low":2312,"close":2268},"2024-10-29",60.76,59.94,{"symbol":5,"time":2314,"open":2315,"high":2122,"low":2316,"close":2317},"2024-10-28",59.85,59.84,60.6,{"symbol":5,"time":2319,"open":2316,"high":2320,"low":2321,"close":2251},"2024-10-25",59.86,59.23,{"symbol":5,"time":2323,"open":2250,"high":2324,"low":2325,"close":2251},"2024-10-24",59.63,58.97,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":1468,"close":1969},"2024-10-23",59.56,59.58,{"symbol":5,"time":2331,"open":2077,"high":2332,"low":2333,"close":2334},"2024-10-22",60.1,59.25,59.88,{"symbol":5,"time":2336,"open":2337,"high":2315,"low":2071,"close":2072},"2024-10-21",59.74,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2342,"close":2343},"2024-10-18",59.3,59.5,58.75,59.39,{"symbol":5,"time":2345,"open":2346,"high":2343,"low":2347,"close":2348},"2024-10-17",59.24,58.52,58.86,{"symbol":5,"time":2350,"open":2259,"high":2351,"low":2352,"close":2353},"2024-10-16",60.08,58.85,59.12,{"symbol":5,"time":2355,"open":2077,"high":2089,"low":2228,"close":2356},"2024-10-15",59.81,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2359},"2024-10-14",59.28,59.6,58.69,{"symbol":5,"time":2363,"open":2066,"high":2364,"low":1985,"close":2365},"2024-10-11",59.48,58.65,{"symbol":5,"time":2367,"open":2280,"high":1975,"low":2368,"close":2369},"2024-10-10",57.02,58.33,{"symbol":5,"time":2371,"open":2372,"high":2292,"low":2048,"close":2373},"2024-10-09",58.09,57.93,{"symbol":5,"time":2375,"open":2376,"high":1980,"low":2377,"close":2378},"2024-10-08",57.26,57.15,57.98,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2024-10-07",57.14,57.47,56.43,56.73,{"symbol":5,"time":2386,"open":2387,"high":1462,"low":1479,"close":2388},"2024-10-04",57,57.11,{"symbol":5,"time":2390,"open":1991,"high":2011,"low":2391,"close":2006},"2024-10-03",56.23,{"symbol":5,"time":2393,"open":2394,"high":2280,"low":1446,"close":2395},"2024-10-02",56.75,57.68,{"symbol":5,"time":2397,"open":2398,"high":2060,"low":2399,"close":2400},"2024-10-01",57.76,56.74,57.17,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2405,"close":2406},"2024-09-30",57.24,58.11,57.1,57.62,{"symbol":5,"time":2408,"open":2061,"high":1930,"low":2409,"close":2410},"2024-09-27",56.89,57.34,{"symbol":5,"time":2412,"open":2352,"high":2413,"low":2398,"close":1940},"2024-09-26",59,{"symbol":5,"time":2415,"open":2275,"high":2416,"low":2034,"close":2417},"2024-09-25",58.45,58.38,{"symbol":5,"time":2419,"open":2420,"high":1474,"low":2026,"close":2421},"2024-09-24",58.29,57.96,{"symbol":5,"time":2423,"open":2424,"high":2066,"low":2425,"close":2420},"2024-09-23",57.45,57.28,{"symbol":5,"time":2427,"open":2395,"high":1995,"low":2428,"close":2429},"2024-09-20",56.99,57.23,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2435},"2024-09-19",58.25,58.43,57.41,57.97,{"symbol":5,"time":2437,"open":2438,"high":2438,"low":2039,"close":2439},"2024-09-18",58.54,56.93,{"symbol":5,"time":2441,"open":1940,"high":2442,"low":1939,"close":2066},"2024-09-17",58.77,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2447,"close":2448},"2024-09-16",56.59,57.75,56.4,57.66,{"symbol":5,"time":2450,"open":2451,"high":2452,"low":1964,"close":2453},"2024-09-13",56.45,56.57,56.12,{"symbol":5,"time":2455,"open":2456,"high":2044,"low":2457,"close":2458},"2024-09-12",55.93,55.55,56.35,{"symbol":5,"time":2460,"open":1489,"high":2461,"low":2462,"close":2463},"2024-09-11",55.87,53.96,55.79,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":1414},"2024-09-10",54.43,54.9,53.68,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":1865,"close":1402},"2024-09-09",54.04,54.83,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2468},"2024-09-06",53.19,54.52,53.08,{"symbol":5,"time":2479,"open":2480,"high":1504,"low":2481,"close":1384},"2024-09-05",53.02,52.92,{"symbol":5,"time":2483,"open":1518,"high":2484,"low":1518,"close":2485},"2024-09-04",53.47,53.34,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":2491},"2024-09-03",55.99,56.58,53.18,53.52,{"symbol":5,"time":2493,"open":2494,"high":2391,"low":2495,"close":1439},"2024-08-30",55.95,55.18,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2501},"2024-08-29",56.21,56.49,55.54,55.63,{"symbol":5,"time":2503,"open":2452,"high":1923,"low":2504,"close":2303},"2024-08-28",55.23,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":2507,"close":2043},"2024-08-27",54.19,56.3,{"symbol":5,"time":2510,"open":1908,"high":1485,"low":1504,"close":2511},"2024-08-26",54.75,{"symbol":5,"time":2513,"open":1502,"high":1422,"low":2514,"close":2515},"2024-08-23",53.1,53.71,{"symbol":5,"time":2517,"open":1410,"high":1427,"low":2518,"close":2519},"2024-08-22",53.21,53.45,{"symbol":5,"time":2521,"open":1517,"high":2522,"low":2523,"close":2524},"2024-08-21",53.98,52.08,53.73,{"symbol":5,"time":2526,"open":1518,"high":2481,"low":2527,"close":1694},"2024-08-20",51.8,{"symbol":5,"time":2529,"open":1891,"high":2530,"low":1514,"close":2531},"2024-08-19",52.95,52.64,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2536,"close":1896},"2024-08-16",53.59,53.7,52.05,{"symbol":5,"time":2538,"open":1543,"high":2539,"low":2540,"close":1881},"2024-08-15",54.32,51.58,{"symbol":5,"time":2542,"open":1507,"high":2543,"low":1519,"close":2544},"2024-08-14",52.53,51.65,{"symbol":5,"time":2546,"open":1614,"high":2547,"low":2548,"close":2549},"2024-08-13",52.11,48,51.68,{"symbol":5,"time":2551,"open":2552,"high":1974,"low":1445,"close":2461},"2024-08-12",55.6,{"symbol":5,"time":2554,"open":2467,"high":2043,"low":2555,"close":2457},"2024-08-09",54.53,{"symbol":5,"time":2557,"open":1865,"high":2558,"low":2559,"close":2539},"2024-08-08",54.89,53.74,{"symbol":5,"time":2561,"open":2562,"high":2015,"low":2563,"close":2564},"2024-08-07",54.5,53.41,53.63,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":2569,"close":2570},"2024-08-06",52.93,55.11,52.66,54.08,{"symbol":5,"time":2572,"open":2573,"high":1886,"low":2574,"close":1617},"2024-08-05",48.25,47.98,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":1644,"close":2579},"2024-08-02",52.33,52.85,52.57,{"symbol":5,"time":2581,"open":1402,"high":2582,"low":2583,"close":2584},"2024-08-01",55.07,52.83,53.46,{"symbol":5,"time":2586,"open":1860,"high":2587,"low":2588,"close":2539},"2024-07-31",54.51,52.8,{"symbol":5,"time":2590,"open":1612,"high":2591,"low":2592,"close":2579},"2024-07-30",52.76,51.1,{"symbol":5,"time":2594,"open":1792,"high":2595,"low":2596,"close":2597},"2024-07-29",51.29,49.59,50.97,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":1650,"close":1853},"2024-07-26",51.24,51.59,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":1541},"2024-07-25",50.51,51.6,49.53,{"symbol":5,"time":2608,"open":1633,"high":2609,"low":2610,"close":1675},"2024-07-24",52.49,51.46,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":1870,"close":2615},"2024-07-23",53.89,54.72,52.55,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":1390,"close":2620},"2024-07-22",53.48,54.03,53.56,{"symbol":5,"time":2622,"open":2623,"high":1865,"low":2530,"close":1410},"2024-07-19",53.92,{"symbol":5,"time":2625,"open":2618,"high":2626,"low":2627,"close":1416},"2024-07-18",54.55,52.63,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2633},"2024-07-17",56.92,57.39,55.1,55.29,{"symbol":5,"time":2635,"open":2636,"high":2055,"low":2391,"close":2637},"2024-07-16",56.76,57.74,{"symbol":5,"time":2639,"open":2446,"high":1948,"low":2044,"close":2640},"2024-07-15",56.61,{"symbol":5,"time":2642,"open":2398,"high":2643,"low":2644,"close":2240},"2024-07-12",58.67,57.43,{"symbol":5,"time":2646,"open":2275,"high":2066,"low":2036,"close":2647},"2024-07-11",57.55,{"symbol":5,"time":2649,"open":2644,"high":2253,"low":2650,"close":1963},"2024-07-10",56.82,{"symbol":5,"time":2652,"open":2324,"high":2653,"low":1929,"close":2654},"2024-07-09",60.16,57.48,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2659,"close":2660},"2024-07-08",62.46,62.66,59.04,59.51,{"symbol":5,"time":2662,"open":2196,"high":2663,"low":2664,"close":2121},"2024-07-05",62.96,61.2,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2190,"close":2113},"2024-07-03",61.05,62.81,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2673,"close":2674},"2024-07-02",61.54,62.32,60.46,61.4,{"symbol":5,"time":2676,"open":2207,"high":2677,"low":2678,"close":2220},"2024-07-01",62.76,60.25,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-06-28",62.03,63.77,61.57,62.65,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":2690},"2024-06-27",65.88,65.89,61.84,62.41,{"symbol":5,"time":2692,"open":2693,"high":2694,"low":2121,"close":2695},"2024-06-26",65.81,66.31,65.86,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2700,"close":2701},"2024-06-25",64.33,65.8,64.28,65.66,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2707},"2024-06-24",64.3,64.46,63.28,63.87,{"symbol":5,"time":2709,"open":2710,"high":2711,"low":2712,"close":2713},"2024-06-21",64.5,64.67,63.86,64.21,{"symbol":5,"time":2715,"open":2716,"high":2716,"low":2717,"close":2135},"2024-06-20",68.91,63.76,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":2722,"close":2723},"2024-06-18",68.7,69.26,67.4,68.55,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2728,"close":2729},"2024-06-17",66.53,67.68,65.9,67.31,{"symbol":5,"time":2731,"open":2175,"high":2732,"low":2733,"close":2734},"2024-06-14",65.51,64.75,65.43,{"symbol":5,"time":2736,"open":2682,"high":2737,"low":2682,"close":2156},"2024-06-13",65.87,{"symbol":5,"time":2739,"open":2121,"high":2740,"low":2741,"close":2742},"2024-06-12",63.85,62.48,63.42,{"symbol":5,"time":2744,"open":2745,"high":2186,"low":2746,"close":2747},"2024-06-11",62.33,61.64,62.6,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2752,"close":2747},"2024-06-10",63.38,63.53,62.42,{"symbol":5,"time":2754,"open":2755,"high":2141,"low":2756,"close":2750},"2024-06-07",64.53,63.27,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":2762},"2024-06-06",63.45,64.42,63.06,64.23,{"symbol":5,"time":2764,"open":2765,"high":2766,"low":2746,"close":2663},"2024-06-05",61.88,63.22,{"symbol":5,"time":2768,"open":2769,"high":2769,"low":2263,"close":2113},"2024-06-04",62.26,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2775},"2024-06-03",62.78,63.04,60.59,61.53,{"symbol":5,"time":2777,"open":2778,"high":2219,"low":2779,"close":2219},"2024-05-31",62.52,61.19,{"symbol":5,"time":2781,"open":2106,"high":2782,"low":2092,"close":2783},"2024-05-30",62.16,62.12,{"symbol":5,"time":2785,"open":2668,"high":2668,"low":2674,"close":2100},"2024-05-29",{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2747,"close":2790},"2024-05-28",63.2,63.23,63.08,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2795,"close":2796},"2024-05-24",63,63.3,62.86,63.03,{"symbol":5,"time":2798,"open":2788,"high":2799,"low":2800,"close":2801},"2024-05-23",63.31,62.61,62.77,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2806,"close":2807},"2024-05-22",63.52,63.64,62.82,63.07,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":2812,"close":2813},"2024-05-21",63.8,63.84,63.35,63.46,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2751},"2024-05-20",64.4,64.85,63.48,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2821,"close":2823},"2024-05-17",62.9,64.35,64.27,{"symbol":5,"time":2825,"open":2826,"high":2827,"low":2801,"close":2828},"2024-05-16",63.47,63.62,62.92,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":2766,"close":2833},"2024-05-15",63.41,63.81,63.37,{"symbol":5,"time":2835,"open":2836,"high":2837,"low":2838,"close":2751},"2024-05-14",63.66,63.96,63.43,{"symbol":5,"time":2840,"open":2841,"high":2841,"low":2842,"close":2178},"2024-05-13",64.78,63.75,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2847,"close":2841},"2024-05-10",64.88,65.2,64.38,{"symbol":5,"time":2849,"open":2836,"high":2850,"low":2750,"close":2850},"2024-05-09",64.66,{"symbol":5,"time":2852,"open":2853,"high":2164,"low":2827,"close":2854},"2024-05-08",64.08,63.67,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2859,"close":2707},"2024-05-07",64.12,64.24,63.5,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2862,"close":2864},"2024-05-06",63.19,64.04,63.98,{"symbol":5,"time":2866,"open":2862,"high":2751,"low":2867,"close":2868},"2024-05-03",62.98,63.11,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2873,"close":2874},"2024-05-02",63.09,63.36,62.37,62.84,{"symbol":5,"time":2876,"open":2761,"high":2877,"low":2878,"close":2801},"2024-05-01",63.15,62.4,{"symbol":5,"time":2880,"open":2881,"high":2700,"low":2773,"close":2862},"2024-04-30",63.99,{"symbol":5,"time":2883,"open":2698,"high":2165,"low":2742,"close":2884},"2024-04-29",64.19,{"symbol":5,"time":2886,"open":2690,"high":2887,"low":2690,"close":2170},"2024-04-26",64,{"symbol":5,"time":2889,"open":2225,"high":2890,"low":2659,"close":2107},"2024-04-25",62.91,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2369,"close":2438},"2024-04-24",58.76,59.2,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2020,"close":1963},"2024-04-23",58.44,58.6,{"symbol":5,"time":2900,"open":2421,"high":1475,"low":2410,"close":1927},"2024-04-22",{"symbol":5,"time":2902,"open":1957,"high":1957,"low":2630,"close":2903},"2024-04-19",57.38,{"symbol":5,"time":2905,"open":2372,"high":2906,"low":1956,"close":1921},"2024-04-18",58.82,{"symbol":5,"time":2908,"open":2909,"high":2909,"low":2060,"close":2910},"2024-04-17",59.1,58.06,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":1928,"close":2352},"2024-04-16",58.66,58.94,{"symbol":5,"time":2916,"open":2328,"high":2917,"low":1983,"close":2241},"2024-04-15",59.66,{"symbol":5,"time":2919,"open":2920,"high":2320,"low":2921,"close":2922},"2024-04-12",59.83,58.83,59.15,{"symbol":5,"time":2924,"open":2925,"high":2926,"low":2927,"close":2356},"2024-04-11",59.62,60.02,59.32,{"symbol":5,"time":2929,"open":2284,"high":2930,"low":2931,"close":2932},"2024-04-10",59.45,58.02,59.31,{"symbol":5,"time":2934,"open":2935,"high":2340,"low":2936,"close":2438},"2024-04-09",59.18,57.58,{"symbol":5,"time":2938,"open":2939,"high":2342,"low":2939,"close":2253},"2024-04-08",58.08,{"symbol":5,"time":2941,"open":2942,"high":2404,"low":2654,"close":2404},"2024-04-05",57.57,{"symbol":5,"time":2944,"open":1922,"high":1928,"low":1464,"close":2945},"2024-04-04",57.12,{"symbol":5,"time":2947,"open":2948,"high":1467,"low":1945,"close":2949},"2024-04-03",57.9,57.91,{"symbol":5,"time":2951,"open":2654,"high":2952,"low":2387,"close":2953},"2024-04-02",58.1,58.04,{"symbol":5,"time":2955,"open":2417,"high":2292,"low":1947,"close":2048},"2024-04-01",{"symbol":5,"time":2957,"open":2025,"high":2025,"low":2910,"close":1467},"2024-03-28",{"symbol":5,"time":2959,"open":2960,"high":2334,"low":2910,"close":2961},"2024-03-27",59.52,58.47,{"symbol":5,"time":2963,"open":2961,"high":2964,"low":1963,"close":2030},"2024-03-26",59.59,{"symbol":5,"time":2966,"open":2049,"high":1957,"low":2644,"close":2967},"2024-03-25",58.07,{"symbol":5,"time":2969,"open":2897,"high":2897,"low":2970,"close":2970},"2024-03-22",57.64,{"symbol":5,"time":2972,"open":2973,"high":2973,"low":2020,"close":2952},"2024-03-21",59.06,{"symbol":5,"time":2975,"open":2230,"high":2976,"low":2977,"close":2948},"2024-03-20",60.48,57.61,{"symbol":5,"time":2979,"open":2552,"high":2980,"low":2582,"close":2494},"2024-03-19",55.97,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2045},"2024-03-18",55.36,56.28,55.28,{"symbol":5,"time":2987,"open":2626,"high":2301,"low":2988,"close":2989},"2024-03-15",54.36,55.13,{"symbol":5,"time":2991,"open":1493,"high":2307,"low":2562,"close":2992},"2024-03-14",54.97,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2471,"close":2997},"2024-03-13",54.41,54.76,54.45,{"symbol":5,"time":2999,"open":3000,"high":2626,"low":3001,"close":3002},"2024-03-12",53.55,53.4,54.4,{"symbol":5,"time":3004,"open":3001,"high":3005,"low":3006,"close":3007},"2024-03-11",53.66,52.3,53.25,{"symbol":5,"time":3009,"open":2564,"high":1885,"low":3010,"close":3011},"2024-03-08",53.51,53.72,{"symbol":5,"time":3013,"open":1396,"high":3014,"low":2620,"close":1913},"2024-03-07",54.25,{"symbol":5,"time":3016,"open":1918,"high":2587,"low":3017,"close":1913},"2024-03-06",53.43,{"symbol":5,"time":3019,"open":1427,"high":3020,"low":3021,"close":3022},"2024-03-05",54.67,53.88,54.23,{"symbol":5,"time":3024,"open":1504,"high":3025,"low":2534,"close":2995},"2024-03-04",54.64,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":1867,"close":1504},"2024-03-01",53.99,54.1,{"symbol":5,"time":3031,"open":1407,"high":1413,"low":2484,"close":1504},"2024-02-29",{"symbol":5,"time":3033,"open":1889,"high":2584,"low":1889,"close":3017},"2024-02-28",{"symbol":5,"time":3035,"open":3036,"high":1864,"low":1551,"close":1866},"2024-02-27",53.26,{"symbol":5,"time":3038,"open":3039,"high":2519,"low":2567,"close":2518},"2024-02-26",53.3,{"symbol":5,"time":3041,"open":1556,"high":3042,"low":2627,"close":2567},"2024-02-23",53.15,{"symbol":5,"time":3044,"open":3045,"high":1886,"low":3045,"close":2615},"2024-02-22",51.87,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":1644,"close":1547},"2024-02-21",51.41,51.52,{"symbol":5,"time":3051,"open":1535,"high":1638,"low":1520,"close":2605},"2024-02-20",{"symbol":5,"time":3053,"open":3054,"high":1695,"low":3055,"close":3056},"2024-02-16",52.4,51.96,51.97,{"symbol":5,"time":3058,"open":2577,"high":2543,"low":2536,"close":3059},"2024-02-15",52.36,{"symbol":5,"time":3061,"open":1880,"high":1518,"low":3062,"close":3054},"2024-02-14",51.88,{"symbol":5,"time":3064,"open":1623,"high":2578,"low":3065,"close":3066},"2024-02-13",51.72,51.98,{"symbol":5,"time":3068,"open":1518,"high":1889,"low":1660,"close":1385},"2024-02-12",{"symbol":5,"time":3070,"open":1886,"high":2490,"low":1628,"close":3071},"2024-02-09",52.77,{"symbol":5,"time":3073,"open":2620,"high":1504,"low":1628,"close":3074},"2024-02-08",52.41,{"symbol":5,"time":3076,"open":3077,"high":2476,"low":1601,"close":2485},"2024-02-07",51.23,{"symbol":5,"time":3079,"open":1774,"high":3080,"low":3081,"close":3082},"2024-02-06",49.96,49.3,49.75,{"symbol":5,"time":3084,"open":1845,"high":1682,"low":3085,"close":3086},"2024-02-05",49.25,49.42,{"symbol":5,"time":3088,"open":3089,"high":1691,"low":1725,"close":1831},"2024-02-02",48.91,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":3094,"close":3095},"2024-02-01",48.28,48.96,48.24,48.84,{"symbol":5,"time":3097,"open":3098,"high":1768,"low":3099,"close":3100},"2024-01-31",48.38,48.15,48.18,{"symbol":5,"time":3102,"open":2548,"high":3103,"low":3104,"close":3105},"2024-01-30",48.42,47.88,48.39,{"symbol":5,"time":3107,"open":3108,"high":1757,"low":3109,"close":3110},"2024-01-29",46.57,46.29,48.09,{"symbol":5,"time":3112,"open":3113,"high":3114,"low":3115,"close":1721},"2024-01-26",46.26,46.64,46.15,{"symbol":5,"time":3117,"open":1366,"high":3118,"low":3119,"close":3120},"2024-01-25",46.79,46.16,46.24,{"symbol":5,"time":3122,"open":1770,"high":3123,"low":3124,"close":3125},"2024-01-24",46.81,46.52,46.7,{"symbol":5,"time":3127,"open":3128,"high":3108,"low":3129,"close":3130},"2024-01-23",46.4,46.01,46.44,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3135,"close":3136},"2024-01-22",46.84,47.06,46.32,46.5,{"symbol":5,"time":3138,"open":1366,"high":1713,"low":3139,"close":3140},"2024-01-19",46.54,46.69,{"symbol":5,"time":3142,"open":3130,"high":3108,"low":3143,"close":3144},"2024-01-18",46.05,46.46,{"symbol":5,"time":3146,"open":1758,"high":3147,"low":1758,"close":3148},"2024-01-17",46.39,46.21,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":3153,"close":3154},"2024-01-16",45.52,46.07,45.5,45.8,{"symbol":5,"time":3156,"open":3157,"high":3158,"low":3159,"close":3160},"2024-01-12",45.58,45.65,45.27,45.44,{"symbol":5,"time":3162,"open":3163,"high":3164,"low":3165,"close":3166},"2024-01-11",45.01,45.56,44.53,45.53,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-01-10",44.8,45.2,44.64,44.9,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3175,"close":3171},"2024-01-09",44.49,45.04,{"symbol":5,"time":3178,"open":3179,"high":3180,"low":3181,"close":3180},"2024-01-08",44.4,44.73,44.08,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":3186,"close":3187},"2024-01-05",44.44,44.57,44.19,44.26,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":3192},"2024-01-04",44.58,44.79,44.41,{"symbol":5,"time":3194,"open":3172,"high":3195,"low":3196,"close":3197},"2024-01-03",45.06,44.6,44.67,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":3202,"close":3172},"2024-01-02",45.57,45.7,44.75,{"symbol":5,"time":3204,"open":3158,"high":3205,"low":3206,"close":1380},"2023-12-29",45.75,45.37,{"symbol":5,"time":3208,"open":3143,"high":3209,"low":3166,"close":3200},"2023-12-28",46.08,{"symbol":5,"time":3211,"open":3124,"high":3139,"low":3212,"close":3115},"2023-12-27",46.03,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3215,"close":3147},"2023-12-26",46.13,46.49,{"symbol":5,"time":3218,"open":3109,"high":3109,"low":3129,"close":3219},"2023-12-22",46.09,{"symbol":5,"time":3221,"open":3222,"high":3144,"low":1371,"close":3223},"2023-12-21",46.31,46.14,{"symbol":5,"time":3225,"open":1366,"high":3226,"low":3113,"close":3227},"2023-12-20",46.97,46.28,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3219,"close":3139},"2023-12-19",46.1,46.58,{"symbol":5,"time":3233,"open":3234,"high":3129,"low":3235,"close":3236},"2023-12-18",45.6,45.3,45.94,{"symbol":5,"time":3238,"open":3239,"high":3154,"low":3239,"close":3240},"2023-12-15",45.08,45.43,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3245,"close":3246},"2023-12-14",46.89,46.93,45.49,45.51,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":3251,"close":3252},"2023-12-13",46.88,46.92,46.34,46.8,{"symbol":5,"time":3254,"open":3119,"high":3255,"low":3256,"close":3257},"2023-12-12",46.42,45.82,46.41,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3260,"close":3262},"2023-12-11",45,46.06,45.91,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":1354,"close":1368},"2023-12-08",44.48,44.89,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3271,"close":3165},"2023-12-07",44.22,44.55,44.13,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":3276,"close":3277},"2023-12-06",44.77,44.97,44.17,44.2,{"symbol":5,"time":3279,"open":1363,"high":3180,"low":1363,"close":3165},"2023-12-05",{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3277,"close":1363},"2023-12-04",44.7,44.88,{"symbol":5,"time":3285,"open":3286,"high":3191,"low":3286,"close":3287},"2023-12-01",44,44.68,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":3290,"close":1303},"2023-11-30",43.66,44.21,{"symbol":5,"time":3293,"open":3294,"high":1363,"low":1272,"close":3295},"2023-11-29",44.23,43.78,{"symbol":5,"time":3297,"open":3277,"high":3298,"low":1294,"close":3271},"2023-11-28",44.33,{"symbol":5,"time":3300,"open":1764,"high":3274,"low":3301,"close":3302},"2023-11-27",44.11,44.18,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3181,"close":3307},"2023-11-24",44.1,44.5,44.39,{"symbol":5,"time":3309,"open":3310,"high":3306,"low":3277,"close":1363},"2023-11-22",44.29,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":3315,"close":3316},"2023-11-21",43.83,44.15,43.74,43.95,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":3321,"close":3322},"2023-11-20",43.4,43.86,43.2,43.73,{"symbol":5,"time":3324,"open":1288,"high":3325,"low":3326,"close":3327},"2023-11-17",43.52,43.22,43.24,{"symbol":5,"time":3329,"open":1300,"high":3330,"low":1278,"close":3331},"2023-11-16",43.56,43.46,{"symbol":5,"time":3333,"open":1312,"high":1312,"low":1329,"close":3334},"2023-11-15",43.12,{"symbol":5,"time":3336,"open":1296,"high":3337,"low":3338,"close":3339},"2023-11-14",43.54,43.04,43.32,{"symbol":5,"time":3341,"open":3342,"high":3334,"low":1263,"close":3343},"2023-11-13",42.42,43.01,{"symbol":5,"time":3345,"open":1079,"high":3346,"low":3347,"close":1252},"2023-11-10",42.44,41.92,{"symbol":5,"time":3349,"open":3350,"high":1247,"low":1231,"close":3351},"2023-11-09",41.87,41.9,{"symbol":5,"time":3353,"open":800,"high":1081,"low":1075,"close":3354},"2023-11-08",41.68,{"symbol":5,"time":3356,"open":1066,"high":1141,"low":3357,"close":3358},"2023-11-07",41.14,41.3,{"symbol":5,"time":3360,"open":3361,"high":1066,"low":1228,"close":3362},"2023-11-06",40.86,41.38,{"symbol":5,"time":3364,"open":812,"high":3365,"low":3366,"close":3367},"2023-11-03",41.13,40.6,40.81,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3370,"close":3372},"2023-11-02",39.92,40.79,40.71,{"symbol":5,"time":3374,"open":817,"high":783,"low":3375,"close":1192},"2023-11-01",38.83,{"symbol":5,"time":3377,"open":3378,"high":786,"low":891,"close":3379},"2023-10-31",38.16,38.84,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":874,"close":904},"2023-10-30",37.8,38.41,{"symbol":5,"time":3385,"open":86,"high":850,"low":699,"close":683},"2023-10-27",{"symbol":5,"time":3387,"open":125,"high":877,"low":67,"close":63},"2023-10-26",{"symbol":5,"time":3389,"open":880,"high":878,"low":55,"close":77},"2023-10-25",{"symbol":5,"time":3391,"open":873,"high":878,"low":61,"close":105},"2023-10-24",{"symbol":5,"time":3393,"open":3394,"high":3395,"low":725,"close":3396},"2023-10-23",36.41,36.79,36.39,{"symbol":5,"time":3398,"open":3399,"high":663,"low":3400,"close":61},"2023-10-20",37.02,36.56,{"symbol":5,"time":3402,"open":3403,"high":3404,"low":3395,"close":3405},"2023-10-19",36.99,37.35,36.95,{"symbol":5,"time":3407,"open":42,"high":887,"low":72,"close":43},"2023-10-18",{"symbol":5,"time":3409,"open":3410,"high":271,"low":3410,"close":3411},"2023-10-17",35.98,36.59,{"symbol":5,"time":3413,"open":550,"high":922,"low":3414,"close":273},"2023-10-16",35.58,{"symbol":5,"time":3416,"open":671,"high":3417,"low":658,"close":3418},"2023-10-13",36.07,35.63,{"symbol":5,"time":3420,"open":48,"high":3421,"low":3422,"close":3423},"2023-10-12",36.54,35.61,35.87,{"symbol":5,"time":3425,"open":3426,"high":879,"low":273,"close":3427},"2023-10-11",36.73,36.47,{"symbol":5,"time":3429,"open":48,"high":3430,"low":3431,"close":55},"2023-10-10",36.89,36.46,{"symbol":5,"time":3433,"open":3434,"high":3435,"low":3434,"close":3436},"2023-10-09",36,36.67,36.66,{"symbol":5,"time":3438,"open":883,"high":533,"low":675,"close":3439},"2023-10-06",36.45,{"symbol":5,"time":3441,"open":272,"high":3442,"low":3443,"close":3444},"2023-10-05",37.44,36.97,37.23,{"symbol":5,"time":3446,"open":66,"high":3447,"low":43,"close":3448},"2023-10-04",37.28,37.16,{"symbol":5,"time":3450,"open":3451,"high":707,"low":3452,"close":3453},"2023-10-03",37.12,36.53,36.74,{"symbol":5,"time":3455,"open":3456,"high":106,"low":3457,"close":112},"2023-10-02",36.62,36.58,{"symbol":5,"time":3459,"open":272,"high":3460,"low":3456,"close":55},"2023-09-29",37.33,{"symbol":5,"time":3462,"open":3463,"high":908,"low":3417,"close":266},"2023-09-28",36.09,{"symbol":5,"time":3465,"open":533,"high":912,"low":3466,"close":3467},"2023-09-27",35.9,36.12,{"symbol":5,"time":3469,"open":3470,"high":666,"low":3426,"close":3405},"2023-09-26",36.8,{"symbol":5,"time":3472,"open":3473,"high":3404,"low":3443,"close":3474},"2023-09-25",37.29,37.19,{"symbol":5,"time":3476,"open":3477,"high":764,"low":878,"close":93},"2023-09-22",37.37,{"symbol":5,"time":3479,"open":904,"high":705,"low":210,"close":3480},"2023-09-21",37.32,[3482,3488,3493,3498,3503,3508,3513,3518,3523,3528,3533,3538,3543,3548,3552,3557,3562,3567,3572,3577,3582,3585,3590,3594,3599,3604,3609,3614,3619,3624,3629,3634,3639,3644,3649,3654,3659,3664,3669,3674,3679,3684,3689,3694,3699,3704,3709,3714,3719,3724,3729,3734,3739,3744,3748,3753,3757,3762,3767,3771,3775,3780,3785,3790,3795,3800,3805,3810,3815,3820,3825,3830,3834,3839,3844,3848,3853,3858,3862,3867,3872,3877,3882,3887,3892,3897,3901,3906,3911,3916,3920,3924,3929,3934,3938,3943,3948,3953,3958,3963,3968,3973,3978,3983,3988,3993,3998,4002,4007,4012,4017,4022,4027,4032,4037,4042,4047,4052,4057,4062,4067,4072,4077,4082,4087,4092,4097,4102,4107,4112,4117,4122,4127,4132,4137,4142,4147,4152,4157,4162,4167,4172,4177,4182,4187,4192,4197,4202,4207,4212,4217,4221,4226,4231,4236,4241,4246,4251,4256,4260,4265,4269,4274,4279,4284,4289,4294,4299,4303,4306,4311,4316,4320,4324,4327,4331,4335,4340,4343,4348,4353,4358,4363,4367,4372,4377,4381,4385,4389,4394,4399,4404,4408,4413,4417,4422,4427,4432,4437,4442,4446,4451,4456,4461,4466,4471,4476,4481,4486,4490,4494,4499,4502,4507,4512,4517,4522,4526,4528,4532,4537,4542,4546,4551,4555,4560,4565,4570,4573,4578,4583,4588,4593,4596,4601,4606,4611,4615,4620,4624,4629,4633,4638,4643,4648,4653,4658,4663,4668,4672,4676,4680,4685,4690,4695,4700,4705,4710,4715,4720,4725,4729,4734,4739,4744,4749,4753],{"symbol":3483,"time":26,"open":3484,"high":3485,"low":3486,"close":3487},"SPY",761.31,762,757.97,761.69,{"symbol":3483,"time":31,"open":3489,"high":3490,"low":3491,"close":3492},763.15,763.57,759.96,762.6,{"symbol":3483,"time":36,"open":3494,"high":3495,"low":3496,"close":3497},759.5,761.67,749.6,754.05,{"symbol":3483,"time":41,"open":3499,"high":3500,"low":3501,"close":3502},760.12,760.35,756.15,757.39,{"symbol":3483,"time":47,"open":3504,"high":3505,"low":3506,"close":3507},759,763.52,757.93,760.88,{"symbol":3483,"time":53,"open":3509,"high":3510,"low":3511,"close":3512},764.72,766.38,763.6,764.29,{"symbol":3483,"time":59,"open":3514,"high":3515,"low":3516,"close":3517},758.03,760.11,756.64,757.83,{"symbol":3483,"time":65,"open":3519,"high":3520,"low":3521,"close":3522},764.08,764.47,760.94,762.4,{"symbol":3483,"time":69,"open":3524,"high":3525,"low":3526,"close":3527},769.07,769.7,765.14,765.96,{"symbol":3483,"time":75,"open":3529,"high":3530,"low":3531,"close":3532},772.01,772.87,769,770.19,{"symbol":3483,"time":79,"open":3534,"high":3535,"low":3536,"close":3537},767.9,774.03,767.45,773.17,{"symbol":3483,"time":85,"open":3539,"high":3540,"low":3541,"close":3542},762.45,766.43,761.73,765.16,{"symbol":3483,"time":89,"open":3544,"high":3545,"low":3546,"close":3547},762.01,764.67,759.48,761.78,{"symbol":3483,"time":95,"open":3549,"high":3550,"low":3509,"close":3551},767.33,768,767.05,{"symbol":3483,"time":99,"open":3553,"high":3554,"low":3555,"close":3556},771.76,775.3,768.31,769.35,{"symbol":3483,"time":104,"open":3558,"high":3559,"low":3560,"close":3561},768.5,772.36,767.16,771.1,{"symbol":3483,"time":108,"open":3563,"high":3564,"low":3565,"close":3566},764.73,767.35,763.93,766.08,{"symbol":3483,"time":114,"open":3568,"high":3569,"low":3570,"close":3571},766.16,766.78,763.05,765.91,{"symbol":3483,"time":119,"open":3573,"high":3574,"low":3575,"close":3576},764.78,765.22,762.08,763.47,{"symbol":3483,"time":124,"open":3578,"high":3579,"low":3580,"close":3581},766.05,767.85,764.17,765.72,{"symbol":3483,"time":128,"open":3527,"high":3583,"low":3584,"close":3492},768.15,762.04,{"symbol":3483,"time":134,"open":3586,"high":3587,"low":3588,"close":3589},770.36,772.47,768.1,769.06,{"symbol":3483,"time":140,"open":3591,"high":3592,"low":3593,"close":3536},768.7,769.5,766.92,{"symbol":3483,"time":146,"open":3595,"high":3596,"low":3597,"close":3598},776.18,776.78,772.51,772.67,{"symbol":3483,"time":152,"open":3600,"high":3601,"low":3602,"close":3603},778.54,778.8,775.43,776.34,{"symbol":3483,"time":157,"open":3605,"high":3606,"low":3607,"close":3608},774.87,779.37,774.11,777.88,{"symbol":3483,"time":163,"open":3610,"high":3611,"low":3612,"close":3613},774.71,774.9,771.28,772.49,{"symbol":3483,"time":168,"open":3615,"high":3616,"low":3617,"close":3618},774.53,774.61,769.2,770.56,{"symbol":3483,"time":174,"open":3620,"high":3621,"low":3622,"close":3623},772.6,775.05,771.62,773.03,{"symbol":3483,"time":180,"open":3625,"high":3626,"low":3627,"close":3628},771.02,773.92,769.61,773.26,{"symbol":3483,"time":186,"open":3630,"high":3631,"low":3632,"close":3633},770.21,771.82,767.46,768.56,{"symbol":3483,"time":191,"open":3635,"high":3636,"low":3637,"close":3638},775.85,776.85,769.51,769.79,{"symbol":3483,"time":197,"open":3640,"high":3641,"low":3642,"close":3643},760.63,773.41,760.52,771.33,{"symbol":3483,"time":203,"open":3645,"high":3646,"low":3647,"close":3648},749.44,758.58,748.8,757.67,{"symbol":3483,"time":207,"open":3650,"high":3651,"low":3652,"close":3653},744.68,748.9,737.68,747.03,{"symbol":3483,"time":212,"open":3655,"high":3656,"low":3657,"close":3658},736.05,742.45,734.59,741.69,{"symbol":3483,"time":216,"open":3660,"high":3661,"low":3662,"close":3663},739.97,742.68,729.1,729.46,{"symbol":3483,"time":220,"open":3665,"high":3666,"low":3667,"close":3668},739.19,742.79,735.98,740.86,{"symbol":3483,"time":224,"open":3670,"high":3671,"low":3672,"close":3673},744.91,745.53,735.87,739.09,{"symbol":3483,"time":229,"open":3675,"high":3676,"low":3677,"close":3678},738.51,743.72,737.29,738.93,{"symbol":3483,"time":233,"open":3680,"high":3681,"low":3682,"close":3683},739.37,742.56,735.21,738.18,{"symbol":3483,"time":237,"open":3685,"high":3686,"low":3687,"close":3688},746.62,750.02,746.37,747.41,{"symbol":3483,"time":242,"open":3690,"high":3691,"low":3692,"close":3693},746.29,749.04,744.18,748.28,{"symbol":3483,"time":248,"open":3695,"high":3696,"low":3697,"close":3698},747.06,748.73,741.51,742.09,{"symbol":3483,"time":253,"open":3700,"high":3701,"low":3702,"close":3703},742.08,747.29,740.8,743.29,{"symbol":3483,"time":259,"open":3705,"high":3706,"low":3707,"close":3708},752.76,754.57,747.88,750.72,{"symbol":3483,"time":265,"open":3710,"high":3711,"low":3712,"close":3713},754.24,755.58,750.2,754.81,{"symbol":3483,"time":270,"open":3715,"high":3716,"low":3717,"close":3718},750.91,753.34,748.66,751.83,{"symbol":3483,"time":276,"open":3720,"high":3721,"low":3722,"close":3723},752.47,753.91,748,749.17,{"symbol":3483,"time":280,"open":3725,"high":3726,"low":3727,"close":3728},752.05,755.42,748.1,754.95,{"symbol":3483,"time":285,"open":3730,"high":3731,"low":3732,"close":3733},747.35,751.97,745.59,751.71,{"symbol":3483,"time":289,"open":3735,"high":3736,"low":3737,"close":3738},743.16,746.15,739.51,745.4,{"symbol":3483,"time":291,"open":3740,"high":3741,"low":3742,"close":3743},750.22,750.96,745.21,747.71,{"symbol":3483,"time":296,"open":3745,"high":3746,"low":3688,"close":3747},748.74,752.41,751.28,{"symbol":3483,"time":301,"open":3749,"high":3750,"low":3751,"close":3752},747.4,751.31,740.03,744.78,{"symbol":3483,"time":306,"open":3754,"high":3645,"low":3755,"close":3756},745,742.38,745.76,{"symbol":3483,"time":310,"open":3758,"high":3759,"low":3760,"close":3761},741.29,748.02,740.89,746.77,{"symbol":3483,"time":314,"open":3763,"high":3764,"low":3765,"close":3766},736.53,741.56,732.09,741,{"symbol":3483,"time":319,"open":3768,"high":3763,"low":3769,"close":3770},728.95,716.58,728.99,{"symbol":3483,"time":325,"open":3772,"high":3680,"low":3773,"close":3774},738.91,729.6,734.3,{"symbol":3483,"time":331,"open":3776,"high":3777,"low":3778,"close":3779},735.17,739.95,730.84,733.24,{"symbol":3483,"time":336,"open":3781,"high":3782,"low":3783,"close":3784},733.81,739.63,732.3,733.58,{"symbol":3483,"time":342,"open":3786,"high":3787,"low":3788,"close":3789},747.7,750.18,743.13,744.39,{"symbol":3483,"time":348,"open":3791,"high":3792,"low":3793,"close":3794},747.76,748.23,743.86,746.74,{"symbol":3483,"time":354,"open":3796,"high":3797,"low":3798,"close":3799},751.29,752.15,739.22,740.96,{"symbol":3483,"time":356,"open":3801,"high":3802,"low":3803,"close":3804},754.55,755.44,749.88,750.33,{"symbol":3483,"time":360,"open":3806,"high":3807,"low":3808,"close":3809},751.85,756.68,751.76,754.83,{"symbol":3483,"time":363,"open":3811,"high":3812,"low":3813,"close":3814},740.71,744.44,735.03,741.75,{"symbol":3483,"time":368,"open":3816,"high":3817,"low":3818,"close":3819},728.76,740,724.41,737.76,{"symbol":3483,"time":374,"open":3821,"high":3822,"low":3823,"close":3824},733.39,738.38,725.33,725.43,{"symbol":3483,"time":380,"open":3826,"high":3827,"low":3828,"close":3829},743.63,746.9,722.59,737.05,{"symbol":3483,"time":386,"open":3831,"high":3832,"low":3833,"close":3798},743.36,745.34,738.19,{"symbol":3483,"time":392,"open":3835,"high":3836,"low":3837,"close":3838},752.31,752.82,735.53,737.55,{"symbol":3483,"time":398,"open":3840,"high":3841,"low":3842,"close":3843},752.1,758.31,751.47,757.09,{"symbol":3483,"time":403,"open":3845,"high":3846,"low":3847,"close":3710},758.15,758.8,753.57,{"symbol":3483,"time":409,"open":3849,"high":3850,"low":3851,"close":3852},757.03,760.4,756.75,759.57,{"symbol":3483,"time":414,"open":3854,"high":3855,"low":3856,"close":3857},755.36,760.28,754.69,758.54,{"symbol":3483,"time":418,"open":3859,"high":3860,"low":3856,"close":3861},755.9,758.08,756.48,{"symbol":3483,"time":422,"open":3863,"high":3864,"low":3865,"close":3866},750.25,755.15,749.23,754.6,{"symbol":3483,"time":425,"open":3868,"high":3869,"low":3870,"close":3871},750.88,751.38,748.22,750.46,{"symbol":3483,"time":428,"open":3873,"high":3874,"low":3875,"close":3876},750.01,752.13,748.37,750.59,{"symbol":3483,"time":432,"open":3878,"high":3879,"low":3880,"close":3881},746.24,748.94,744.48,745.64,{"symbol":3483,"time":436,"open":3883,"high":3884,"low":3885,"close":3886},738.64,744.87,737.03,742.72,{"symbol":3483,"time":442,"open":3888,"high":3889,"low":3890,"close":3891},735.71,741.87,733.89,741.25,{"symbol":3483,"time":445,"open":3893,"high":3894,"low":3895,"close":3896},734.78,737.65,731.53,733.73,{"symbol":3483,"time":450,"open":3898,"high":3899,"low":3821,"close":3900},739.83,741.42,738.65,{"symbol":3483,"time":454,"open":3902,"high":3903,"low":3904,"close":3905},741.79,743.46,737.96,739.17,{"symbol":3483,"time":459,"open":3907,"high":3908,"low":3909,"close":3910},743.65,749.53,743.56,748.17,{"symbol":3483,"time":462,"open":3912,"high":3913,"low":3914,"close":3915},738.47,743.91,735.47,742.31,{"symbol":3483,"time":466,"open":3917,"high":3918,"low":3919,"close":3683},736.89,738.84,731.83,{"symbol":3483,"time":469,"open":3921,"high":3922,"low":3921,"close":3923},736.45,740.79,739.3,{"symbol":3483,"time":474,"open":3925,"high":3926,"low":3927,"close":3928},734.93,738.08,734.57,737.62,{"symbol":3483,"time":476,"open":3930,"high":3931,"low":3932,"close":3933},735.05,736.13,729.75,731.58,{"symbol":3483,"time":480,"open":3935,"high":3657,"low":3936,"close":3937},728.16,727.82,733.83,{"symbol":3483,"time":484,"open":3939,"high":3940,"low":3941,"close":3942},721.77,725.04,721.49,723.77,{"symbol":3483,"time":488,"open":3944,"high":3945,"low":3946,"close":3947},720.07,722.12,714.99,718.01,{"symbol":3483,"time":493,"open":3949,"high":3950,"low":3951,"close":3952},721.25,724.87,720.47,720.65,{"symbol":3483,"time":498,"open":3954,"high":3955,"low":3956,"close":3957},714.63,719.79,710.45,718.66,{"symbol":3483,"time":502,"open":3959,"high":3960,"low":3961,"close":3962},711,712.2,708.37,711.58,{"symbol":3483,"time":507,"open":3964,"high":3965,"low":3966,"close":3967},711.82,712.88,709.25,711.69,{"symbol":3483,"time":512,"open":3969,"high":3970,"low":3971,"close":3972},713.17,715.63,712.3,715.17,{"symbol":3483,"time":516,"open":3974,"high":3975,"low":3976,"close":3977},710.75,714.47,709.01,713.94,{"symbol":3483,"time":522,"open":3979,"high":3980,"low":3981,"close":3982},709.5,712.36,702.28,708.45,{"symbol":3483,"time":526,"open":3984,"high":3985,"low":3986,"close":3987},709.15,711.45,708.22,711.21,{"symbol":3483,"time":531,"open":3989,"high":3990,"low":3991,"close":3992},710.28,711.28,702.64,704.08,{"symbol":3483,"time":537,"open":3994,"high":3995,"low":3996,"close":3997},708.78,709.91,706.14,708.72,{"symbol":3483,"time":543,"open":3996,"high":3999,"low":4000,"close":4001},712.39,705.76,710.14,{"symbol":3483,"time":548,"open":4003,"high":4004,"low":4005,"close":4006},701.06,702.78,698.53,701.66,{"symbol":3483,"time":554,"open":4008,"high":4009,"low":4010,"close":4011},695.26,700.28,694.2,699.94,{"symbol":3483,"time":559,"open":4013,"high":4014,"low":4015,"close":4016},687.69,694.58,687.66,694.46,{"symbol":3483,"time":562,"open":4018,"high":4019,"low":4020,"close":4021},677.41,686.3,676.58,686.1,{"symbol":3483,"time":566,"open":4023,"high":4024,"low":4025,"close":4026},681.32,682.03,678.45,679.46,{"symbol":3483,"time":570,"open":4028,"high":4029,"low":4030,"close":4031},674.84,681.16,673.77,679.91,{"symbol":3483,"time":574,"open":4033,"high":4034,"low":4035,"close":4036},676.39,677.08,671.46,676.01,{"symbol":3483,"time":576,"open":4038,"high":4039,"low":4040,"close":4041},656.65,659.61,651.06,659.22,{"symbol":3483,"time":578,"open":4043,"high":4044,"low":4045,"close":4046},655.86,659.72,655.52,658.93,{"symbol":3483,"time":582,"open":4048,"high":4049,"low":4050,"close":4051},646.42,658.2,645.11,655.83,{"symbol":3483,"time":587,"open":4053,"high":4054,"low":4055,"close":4056},653.9,658.52,653,655.24,{"symbol":3483,"time":590,"open":4058,"high":4059,"low":4060,"close":4061},638.94,651.54,637.98,650.34,{"symbol":3483,"time":594,"open":4063,"high":4064,"low":4065,"close":4066},640.11,640.37,629.28,631.97,{"symbol":3483,"time":599,"open":4068,"high":4069,"low":4070,"close":4071},642.5,642.66,633.11,634.09,{"symbol":3483,"time":603,"open":4073,"high":4074,"low":4075,"close":4076},652.06,654.85,644.82,645.09,{"symbol":3483,"time":606,"open":4078,"high":4079,"low":4080,"close":4081},658.67,660.89,654.24,656.82,{"symbol":3483,"time":608,"open":4083,"high":4084,"low":4085,"close":4086},651.32,657.03,649.88,653.18,{"symbol":3483,"time":612,"open":4088,"high":4089,"low":4090,"close":4091},658.07,662.62,653.94,655.38,{"symbol":3483,"time":616,"open":4093,"high":4094,"low":4095,"close":4096},656.51,656.69,644.72,648.57,{"symbol":3483,"time":619,"open":4098,"high":4099,"low":4100,"close":4101},656.97,662.98,655.17,659.8,{"symbol":3483,"time":621,"open":4103,"high":4104,"low":4105,"close":4106},668.36,669.72,661.19,661.43,{"symbol":3483,"time":625,"open":4108,"high":4109,"low":4110,"close":4111},672.39,674.44,669.7,670.79,{"symbol":3483,"time":630,"open":4113,"high":4114,"low":4115,"close":4116},668.38,672.07,667.12,669.03,{"symbol":3483,"time":635,"open":4118,"high":4119,"low":4120,"close":4121},669.27,672.34,661.36,662.29,{"symbol":3483,"time":640,"open":4123,"high":4124,"low":4125,"close":4126},671.16,671.65,665.87,666.06,{"symbol":3483,"time":644,"open":4128,"high":4129,"low":4130,"close":4131},677.58,680.08,673.34,676.33,{"symbol":3483,"time":649,"open":4133,"high":4134,"low":4135,"close":4136},677.72,683.36,674.76,677.18,{"symbol":3483,"time":653,"open":4138,"high":4139,"low":4140,"close":4141},666.39,679.92,662.39,678.27,{"symbol":3483,"time":655,"open":4143,"high":4144,"low":4145,"close":4146},673.41,676.11,669.76,672.38,{"symbol":3483,"time":660,"open":4148,"high":4149,"low":4150,"close":4151},682.08,685.53,675.61,681.31,{"symbol":3483,"time":665,"open":4153,"high":4154,"low":4155,"close":4156},681.63,687.09,679.62,685.13,{"symbol":3483,"time":670,"open":4158,"high":4159,"low":4160,"close":4161},675.06,682.61,669.66,680.33,{"symbol":3483,"time":674,"open":4163,"high":4164,"low":4165,"close":4166},678.7,688.62,678.02,686.38,{"symbol":3483,"time":678,"open":4168,"high":4169,"low":4170,"close":4171},683.09,686.86,681.64,685.99,{"symbol":3483,"time":682,"open":4173,"high":4174,"low":4175,"close":4176},693.28,693.3,684.35,689.3,{"symbol":3483,"time":688,"open":4178,"high":4179,"low":4180,"close":4181},690.18,693.68,690.1,693.15,{"symbol":3483,"time":693,"open":4183,"high":4184,"low":4185,"close":4186},681.9,688.35,680,687.35,{"symbol":3483,"time":698,"open":4188,"high":4189,"low":4190,"close":4191},687.83,690,680.37,682.39,{"symbol":3483,"time":703,"open":4193,"high":4194,"low":4195,"close":4196},682.32,690.06,681.73,689.43,{"symbol":3483,"time":709,"open":4198,"high":4199,"low":4200,"close":4201},683.84,686.18,681.55,684.48,{"symbol":3483,"time":713,"open":4203,"high":4204,"low":4205,"close":4206},684.02,689.15,682.83,686.29,{"symbol":3483,"time":718,"open":4208,"high":4209,"low":4210,"close":4211},680.14,684.94,675.78,682.85,{"symbol":3483,"time":723,"open":4213,"high":4214,"low":4215,"close":4216},681.69,686.28,677.52,681.75,{"symbol":3483,"time":727,"open":4218,"high":4219,"low":4190,"close":4220},694.24,695.35,681.27,{"symbol":3483,"time":733,"open":4222,"high":4223,"low":4224,"close":4225},696.39,697.14,689.18,691.96,{"symbol":3483,"time":736,"open":4227,"high":4228,"low":4229,"close":4230},694.95,696.54,691.66,692.12,{"symbol":3483,"time":742,"open":4232,"high":4233,"low":4234,"close":4235},689.42,695.87,688.34,693.95,{"symbol":3483,"time":748,"open":4237,"high":4238,"low":4239,"close":4240},681.46,692.31,680.85,690.62,{"symbol":3483,"time":753,"open":4242,"high":4243,"low":4244,"close":4245},680.94,683.69,675.79,677.62,{"symbol":3483,"time":757,"open":4247,"high":4248,"low":4249,"close":4250},690.35,691.45,681.76,686.19,{"symbol":3483,"time":761,"open":4252,"high":4253,"low":4254,"close":4255},696.21,696.96,684.03,689.53,{"symbol":3483,"time":767,"open":4257,"high":4258,"low":4232,"close":4259},689.58,696.93,695.41,{"symbol":3483,"time":772,"open":4261,"high":4262,"low":4263,"close":4264},691.79,694.21,687.12,691.97,{"symbol":3483,"time":776,"open":4222,"high":4266,"low":4267,"close":4268},697.06,684.83,694.04,{"symbol":3483,"time":782,"open":4270,"high":4271,"low":4272,"close":4273},697.05,697.84,693.94,695.42,{"symbol":3483,"time":788,"open":4275,"high":4276,"low":4277,"close":4278},694.18,696.53,693.57,695.49,{"symbol":3483,"time":792,"open":4280,"high":4281,"low":4282,"close":4283},690.49,694.13,689.92,692.73,{"symbol":3483,"time":798,"open":4285,"high":4286,"low":4287,"close":4288},688.15,690.96,687.16,689.23,{"symbol":3483,"time":804,"open":4290,"high":4291,"low":4292,"close":4293},689.85,691.13,686.92,688.98,{"symbol":3483,"time":810,"open":4295,"high":4296,"low":4297,"close":4298},679.65,688.74,678.13,685.4,{"symbol":3483,"time":814,"open":4300,"high":4301,"low":4302,"close":4128},681.49,684.77,676.57,{"symbol":3483,"time":819,"open":4304,"high":4305,"low":4180,"close":4229},693.66,694.25,{"symbol":3483,"time":825,"open":4307,"high":4308,"low":4309,"close":4310},694.57,695.45,691.25,692.24,{"symbol":3483,"time":831,"open":4312,"high":4313,"low":4314,"close":4315},691,691.72,686.04,690.36,{"symbol":3483,"time":836,"open":4278,"high":4317,"low":4318,"close":4319},696.09,691.35,693.77,{"symbol":3483,"time":842,"open":4321,"high":4317,"low":4322,"close":4323},690.68,690.63,695.16,{"symbol":3483,"time":848,"open":4322,"high":4325,"low":4224,"close":4326},695.31,694.07,{"symbol":3483,"time":852,"open":4328,"high":4240,"low":4329,"close":4330},688.82,687.49,689.51,{"symbol":3483,"time":858,"open":4332,"high":4333,"low":4334,"close":4257},692.19,693.96,689.32,{"symbol":3483,"time":861,"open":4336,"high":4337,"low":4338,"close":4339},687.93,692.32,687.78,691.81,{"symbol":3483,"time":866,"open":4341,"high":4196,"low":4166,"close":4342},686.54,687.72,{"symbol":3483,"time":870,"open":4344,"high":4345,"low":4346,"close":4347},685.71,686.87,679.82,683.17,{"symbol":3483,"time":876,"open":4349,"high":4350,"low":4351,"close":4352},687.14,687.36,681.71,681.92,{"symbol":3483,"time":882,"open":4354,"high":4355,"low":4356,"close":4357},687.45,688.56,686.58,687.01,{"symbol":3483,"time":885,"open":4359,"high":4360,"low":4361,"close":4362},687.54,689.2,686.07,687.85,{"symbol":3483,"time":889,"open":4364,"high":4229,"low":4365,"close":4366},690.64,689.27,690.31,{"symbol":3483,"time":895,"open":4368,"high":4369,"low":4370,"close":4371},687.95,690.83,687.8,690.38,{"symbol":3483,"time":900,"open":4373,"high":4374,"low":4375,"close":4376},683.92,688.2,683.87,687.96,{"symbol":3483,"time":903,"open":4378,"high":4379,"low":4380,"close":4267},683.94,685.36,680.59,{"symbol":3483,"time":907,"open":4382,"high":4383,"low":4384,"close":4380},676.59,681.09,676.47,{"symbol":3483,"time":910,"open":4386,"high":4387,"low":4388,"close":4384},677.6,680.74,674.9,{"symbol":3483,"time":914,"open":4390,"high":4391,"low":4392,"close":4393},679.89,680.44,671.2,671.4,{"symbol":3483,"time":917,"open":4395,"high":4396,"low":4397,"close":4398},679.23,681.08,674.98,678.87,{"symbol":3483,"time":921,"open":4400,"high":4401,"low":4402,"close":4403},685.74,685.76,679.25,680.73,{"symbol":3483,"time":925,"open":4405,"high":4406,"low":4407,"close":4249},688.17,688.88,679.17,{"symbol":3483,"time":930,"open":4409,"high":4410,"low":4411,"close":4412},685.14,689.25,682.17,689.17,{"symbol":3483,"time":935,"open":4414,"high":4415,"low":4151,"close":4416},682.56,688.97,687.57,{"symbol":3483,"time":941,"open":4418,"high":4419,"low":4420,"close":4421},683.15,685.39,682.59,683.04,{"symbol":3483,"time":946,"open":4423,"high":4424,"low":4425,"close":4426},686.59,686.64,681.57,683.63,{"symbol":3483,"time":949,"open":4428,"high":4429,"low":4430,"close":4431},685.47,688.39,684.58,685.69,{"symbol":3483,"time":951,"open":4433,"high":4434,"low":4435,"close":4436},685.3,685.37,681.34,684.39,{"symbol":3483,"time":953,"open":4438,"high":4439,"low":4440,"close":4441},680.57,684.91,679.69,683.89,{"symbol":3483,"time":956,"open":4352,"high":4443,"low":4444,"close":4445},683.82,679.33,681.53,{"symbol":3483,"time":959,"open":4447,"high":4448,"low":4449,"close":4450},678.81,682.99,678.74,680.27,{"symbol":3483,"time":963,"open":4452,"high":4453,"low":4454,"close":4455},680.86,683.67,680.5,683.39,{"symbol":3483,"time":967,"open":4457,"high":4458,"low":4459,"close":4460},677.63,681.7,676.72,679.68,{"symbol":3483,"time":971,"open":4462,"high":4463,"low":4464,"close":4465},668.63,676.21,664.48,675.02,{"symbol":3483,"time":975,"open":4467,"high":4468,"low":4469,"close":4470},662.69,670.06,661.59,668.73,{"symbol":3483,"time":981,"open":4472,"high":4473,"low":4474,"close":4475},655.05,664.55,650.85,659.03,{"symbol":3483,"time":985,"open":4477,"high":4478,"low":4479,"close":4480},672.91,675.56,651.89,652.53,{"symbol":3483,"time":990,"open":4482,"high":4483,"low":4484,"close":4485},660.78,667.34,658.75,662.63,{"symbol":3483,"time":994,"open":4487,"high":4488,"low":4043,"close":4489},662.1,665.12,660.08,{"symbol":3483,"time":999,"open":4110,"high":4491,"low":4492,"close":4493},673.71,662.17,665.67,{"symbol":3483,"time":1003,"open":4495,"high":4496,"low":4497,"close":4498},665.38,675.66,663.27,671.93,{"symbol":3483,"time":1008,"open":4454,"high":4452,"low":4500,"close":4501},670.52,672.04,{"symbol":3483,"time":1011,"open":4503,"high":4504,"low":4505,"close":4506},684.79,684.96,680.95,683.38,{"symbol":3483,"time":1016,"open":4508,"high":4509,"low":4510,"close":4511},679.95,683.57,678.73,683,{"symbol":3483,"time":1022,"open":4513,"high":4514,"low":4515,"close":4516},677.24,682.18,675.03,681.44,{"symbol":3483,"time":1027,"open":4518,"high":4519,"low":4520,"close":4521},667.91,671.08,661.21,670.97,{"symbol":3483,"time":1033,"open":4384,"high":4523,"low":4524,"close":4525},677.38,668.72,670.31,{"symbol":3483,"time":1036,"open":4397,"high":4452,"low":4527,"close":4128},674.17,{"symbol":3483,"time":1039,"open":4144,"high":4529,"low":4530,"close":4531},679.96,674.58,675.24,{"symbol":3483,"time":1044,"open":4533,"high":4534,"low":4535,"close":4536},685.67,685.8,679.94,683.34,{"symbol":3483,"time":1050,"open":4538,"high":4539,"low":4540,"close":4541},685.04,685.08,679.24,682.06,{"symbol":3483,"time":1053,"open":4543,"high":4544,"low":4545,"close":4545},683.9,685.94,679.83,{"symbol":3483,"time":1057,"open":4547,"high":4548,"low":4549,"close":4550},688.72,689.7,682.87,687.39,{"symbol":3483,"time":1060,"open":4552,"high":4553,"low":4267,"close":4554},687.05,688.91,687.06,{"symbol":3483,"time":1065,"open":4556,"high":4557,"low":4558,"close":4559},682.73,685.54,682.12,685.24,{"symbol":3483,"time":1071,"open":4561,"high":4562,"low":4563,"close":4564},676.46,678.47,675.65,677.25,{"symbol":3483,"time":1077,"open":4566,"high":4567,"low":4568,"close":4569},668.12,672.71,667.8,671.76,{"symbol":3483,"time":1083,"open":4571,"high":4571,"low":4572,"close":4568},672,663.3,{"symbol":3483,"time":1089,"open":4574,"high":4575,"low":4576,"close":4577},671.44,672.99,669.98,671.29,{"symbol":3483,"time":1095,"open":4579,"high":4580,"low":4581,"close":4582},667.32,672.21,667.27,671.3,{"symbol":3483,"time":1101,"open":4584,"high":4585,"low":4586,"close":4587},659.5,665.76,658.14,664.39,{"symbol":3483,"time":1107,"open":4589,"high":4590,"low":4591,"close":4592},666.82,668.71,657.11,660.64,{"symbol":3483,"time":1111,"open":4589,"high":4594,"low":4046,"close":4595},670.23,665.17,{"symbol":3483,"time":1117,"open":4597,"high":4598,"low":4599,"close":4600},657.17,665.83,653.17,662.23,{"symbol":3483,"time":1123,"open":4602,"high":4603,"low":4604,"close":4605},660.65,665.13,659.77,663.04,{"symbol":3483,"time":1128,"open":4607,"high":4608,"low":4609,"close":4610},672.13,673.95,652.84,653.02,{"symbol":3483,"time":1132,"open":4612,"high":4613,"low":4614,"close":4123},673.53,673.94,669.21,{"symbol":3483,"time":1136,"open":4616,"high":4617,"low":4618,"close":4619},670.25,673.21,669.42,673.11,{"symbol":3483,"time":1140,"open":4621,"high":4575,"low":4622,"close":4623},672.54,667.67,669.12,{"symbol":3483,"time":1144,"open":4625,"high":4626,"low":4627,"close":4628},671.62,672.51,669.46,671.61,{"symbol":3483,"time":1149,"open":4630,"high":4631,"low":4632,"close":4614},669.99,672.68,668.16,{"symbol":3483,"time":1153,"open":4634,"high":4635,"low":4636,"close":4637},670.45,670.57,666.78,669.22,{"symbol":3483,"time":1157,"open":4639,"high":4640,"low":4641,"close":4642},663.17,669.37,663.06,668.45,{"symbol":3483,"time":1160,"open":4644,"high":4645,"low":4646,"close":4647},662.93,666.65,661.61,666.18,{"symbol":3483,"time":1166,"open":4649,"high":4650,"low":4651,"close":4652},664.36,665.28,661.86,663.68,{"symbol":3483,"time":1170,"open":4654,"high":4655,"low":4656,"close":4657},659.51,662.37,657.88,661.82,{"symbol":3483,"time":1173,"open":4659,"high":4660,"low":4661,"close":4662},657.94,659.41,654.41,658.05,{"symbol":3483,"time":1178,"open":4664,"high":4665,"low":4666,"close":4667},664.51,664.61,659.67,661.1,{"symbol":3483,"time":1181,"open":4669,"high":4483,"low":4670,"close":4671},666.72,661.98,663.21,{"symbol":3483,"time":1184,"open":4673,"high":4674,"low":4492,"close":4675},662.2,667.29,666.84,{"symbol":3483,"time":1187,"open":4677,"high":4473,"low":4678,"close":4679},662.33,660.37,663.7,{"symbol":3483,"time":1191,"open":4681,"high":4682,"low":4683,"close":4684},661.89,664.89,660.27,662.26,{"symbol":3483,"time":1196,"open":4686,"high":4687,"low":4688,"close":4689},660.01,661.72,654.3,659.18,{"symbol":3483,"time":1200,"open":4691,"high":4692,"low":4693,"close":4694},661.47,661.78,659.21,660,{"symbol":3483,"time":1204,"open":4696,"high":4697,"low":4698,"close":4699},659.64,661.04,659.34,660.91,{"symbol":3483,"time":1208,"open":4701,"high":4702,"low":4703,"close":4704},657.6,659.11,656.9,657.41,{"symbol":3483,"time":1211,"open":4706,"high":4707,"low":4708,"close":4709},654.18,658.33,653.59,657.63,{"symbol":3483,"time":1215,"open":4711,"high":4712,"low":4713,"close":4714},653.62,654.55,650.63,652.21,{"symbol":3483,"time":1218,"open":4716,"high":4717,"low":4718,"close":4719},648.97,650.86,647.22,650.33,{"symbol":3483,"time":1223,"open":4721,"high":4722,"low":4723,"close":4724},648.62,649.84,647.23,648.83,{"symbol":3483,"time":1226,"open":4726,"high":4714,"low":4727,"close":4728},651.48,643.33,647.24,{"symbol":3483,"time":1230,"open":4730,"high":4731,"low":4732,"close":4733},644.42,649.15,643.51,649.12,{"symbol":3483,"time":1234,"open":4735,"high":4736,"low":4737,"close":4738},642.67,644.21,640.46,643.74,{"symbol":3483,"time":1239,"open":4740,"high":4741,"low":4742,"close":4743},637.5,640.49,634.92,640.27,{"symbol":3483,"time":1244,"open":4745,"high":4746,"low":4747,"close":4748},647.47,647.84,643.14,645.05,{"symbol":3483,"time":1249,"open":4728,"high":4750,"low":4751,"close":4752},649.48,645.34,648.92,{"symbol":3483,"time":1254,"open":4754,"high":4755,"low":4730,"close":4756},644.57,647.37,646.63,[4758,4763,4765,4768,4771,4774,4776,4778,4780,4781,4783,4785,4786,4788,4791,4794,4796,4798,4800,4802,4804,4806,4808,4810,4812,4813,4815,4817,4819,4821,4822,4824,4826,4827,4829,4831,4833,4835,4837,4839,4841,4843,4845,4847,4849,4851,4852,4854,4856,4857,4859,4860,4862,4864,4866,4868,4870,4872,4873],{"time":36,"symbol":5,"current_signal":4759,"signal_change":23,"signal_type":4760,"trading_system":4761,"datetime":4762},"False","BEARISH","BollingerBands","2026-09-16 00:00:00",{"time":36,"symbol":5,"current_signal":4759,"signal_change":23,"signal_type":4760,"trading_system":4764,"datetime":4762},"CCI",{"time":53,"symbol":5,"current_signal":4759,"signal_change":23,"signal_type":4760,"trading_system":4766,"datetime":4767},"ADX","2026-09-11 00:00:00",{"time":65,"symbol":5,"current_signal":4759,"signal_change":23,"signal_type":4760,"trading_system":4769,"datetime":4770},"MACD","2026-09-09 00:00:00",{"time":99,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4772,"trading_system":4766,"datetime":4773},"BULLISH","2026-08-28 00:00:00",{"time":128,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4772,"trading_system":4769,"datetime":4775},"2026-08-20 00:00:00",{"time":186,"symbol":5,"current_signal":4759,"signal_change":23,"signal_type":4760,"trading_system":4769,"datetime":4777},"2026-08-06 00:00:00",{"time":212,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4772,"trading_system":4764,"datetime":4779},"2026-07-30 00:00:00",{"time":212,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4772,"trading_system":4769,"datetime":4779},{"time":233,"symbol":5,"current_signal":4759,"signal_change":23,"signal_type":4760,"trading_system":4764,"datetime":4782},"2026-07-23 00:00:00",{"time":248,"symbol":5,"current_signal":4759,"signal_change":23,"signal_type":4760,"trading_system":4766,"datetime":4784},"2026-07-20 00:00:00",{"time":248,"symbol":5,"current_signal":4759,"signal_change":23,"signal_type":4760,"trading_system":4769,"datetime":4784},{"time":276,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4772,"trading_system":4761,"datetime":4787},"2026-07-13 00:00:00",{"time":291,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4772,"trading_system":4789,"datetime":4790},"MA","2026-07-07 00:00:00",{"time":314,"symbol":5,"current_signal":4759,"signal_change":23,"signal_type":4760,"trading_system":4792,"datetime":4793},"RSI","2026-06-29 00:00:00",{"time":319,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4772,"trading_system":4764,"datetime":4795},"2026-06-26 00:00:00",{"time":360,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4772,"trading_system":4766,"datetime":4797},"2026-06-15 00:00:00",{"time":368,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4772,"trading_system":4769,"datetime":4799},"2026-06-11 00:00:00",{"time":386,"symbol":5,"current_signal":4759,"signal_change":23,"signal_type":4760,"trading_system":4766,"datetime":4801},"2026-06-08 00:00:00",{"time":418,"symbol":5,"current_signal":4759,"signal_change":23,"signal_type":4760,"trading_system":4769,"datetime":4803},"2026-05-29 00:00:00",{"time":450,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4772,"trading_system":4769,"datetime":4805},"2026-05-18 00:00:00",{"time":462,"symbol":5,"current_signal":4759,"signal_change":23,"signal_type":4760,"trading_system":4789,"datetime":4807},"2026-05-13 00:00:00",{"time":466,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4772,"trading_system":4792,"datetime":4809},"2026-05-12 00:00:00",{"time":480,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4772,"trading_system":4789,"datetime":4811},"2026-05-06 00:00:00",{"time":480,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4772,"trading_system":4766,"datetime":4811},{"time":488,"symbol":5,"current_signal":4759,"signal_change":23,"signal_type":4760,"trading_system":4766,"datetime":4814},"2026-05-04 00:00:00",{"time":498,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4772,"trading_system":4766,"datetime":4816},"2026-04-30 00:00:00",{"time":502,"symbol":5,"current_signal":4759,"signal_change":23,"signal_type":4760,"trading_system":4764,"datetime":4818},"2026-04-29 00:00:00",{"time":507,"symbol":5,"current_signal":4759,"signal_change":23,"signal_type":4760,"trading_system":4766,"datetime":4820},"2026-04-28 00:00:00",{"time":507,"symbol":5,"current_signal":4759,"signal_change":23,"signal_type":4760,"trading_system":4769,"datetime":4820},{"time":522,"symbol":5,"current_signal":4759,"signal_change":23,"signal_type":4760,"trading_system":4792,"datetime":4823},"2026-04-23 00:00:00",{"time":574,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4772,"trading_system":4766,"datetime":4825},"2026-04-08 00:00:00",{"time":574,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4772,"trading_system":4764,"datetime":4825},{"time":587,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4772,"trading_system":4769,"datetime":4828},"2026-04-01 00:00:00",{"time":693,"symbol":5,"current_signal":4759,"signal_change":23,"signal_type":4760,"trading_system":4789,"datetime":4830},"2026-02-24 00:00:00",{"time":723,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4772,"trading_system":4792,"datetime":4832},"2026-02-13 00:00:00",{"time":733,"symbol":5,"current_signal":4759,"signal_change":23,"signal_type":4760,"trading_system":4761,"datetime":4834},"2026-02-11 00:00:00",{"time":767,"symbol":5,"current_signal":4759,"signal_change":23,"signal_type":4760,"trading_system":4764,"datetime":4836},"2026-02-02 00:00:00",{"time":776,"symbol":5,"current_signal":4759,"signal_change":23,"signal_type":4760,"trading_system":4766,"datetime":4838},"2026-01-29 00:00:00",{"time":792,"symbol":5,"current_signal":4759,"signal_change":23,"signal_type":4760,"trading_system":4769,"datetime":4840},"2026-01-26 00:00:00",{"time":810,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4772,"trading_system":4769,"datetime":4842},"2026-01-21 00:00:00",{"time":814,"symbol":5,"current_signal":4759,"signal_change":23,"signal_type":4760,"trading_system":4769,"datetime":4844},"2026-01-20 00:00:00",{"time":895,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4772,"trading_system":4789,"datetime":4846},"2025-12-24 00:00:00",{"time":959,"symbol":5,"current_signal":4759,"signal_change":23,"signal_type":4760,"trading_system":4792,"datetime":4848},"2025-12-01 00:00:00",{"time":967,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4772,"trading_system":4761,"datetime":4850},"2025-11-26 00:00:00",{"time":967,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4772,"trading_system":4764,"datetime":4850},{"time":981,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4772,"trading_system":4766,"datetime":4853},"2025-11-21 00:00:00",{"time":990,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4772,"trading_system":4769,"datetime":4855},"2025-11-19 00:00:00",{"time":990,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4772,"trading_system":4792,"datetime":4855},{"time":1050,"symbol":5,"current_signal":4759,"signal_change":23,"signal_type":4760,"trading_system":4766,"datetime":4858},"2025-10-31 00:00:00",{"time":1050,"symbol":5,"current_signal":4759,"signal_change":23,"signal_type":4760,"trading_system":4789,"datetime":4858},{"time":1053,"symbol":5,"current_signal":4759,"signal_change":23,"signal_type":4760,"trading_system":4761,"datetime":4861},"2025-10-30 00:00:00",{"time":1057,"symbol":5,"current_signal":4759,"signal_change":23,"signal_type":4760,"trading_system":4764,"datetime":4863},"2025-10-29 00:00:00",{"time":1060,"symbol":5,"current_signal":4759,"signal_change":23,"signal_type":4760,"trading_system":4769,"datetime":4865},"2025-10-28 00:00:00",{"time":1071,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4772,"trading_system":4789,"datetime":4867},"2025-10-24 00:00:00",{"time":1083,"symbol":5,"current_signal":4759,"signal_change":23,"signal_type":4760,"trading_system":4792,"datetime":4869},"2025-10-22 00:00:00",{"time":1149,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4772,"trading_system":4761,"datetime":4871},"2025-10-03 00:00:00",{"time":1149,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4772,"trading_system":4764,"datetime":4871},{"time":1170,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4772,"trading_system":4766,"datetime":4874},"2025-09-26 00:00:00",[4876,4882,4888,4893,4898,4903,4909,4914,4919,4924,4929,4934,4939,4944,4949,4954,4959,4964,4969,4974,4979,4984,4989,4994,4999,5004,5009,5014,5019,5024,5029,5034,5039,5044,5049,5054,5059,5065,5071,5077,5083,5089,5095,5101,5107,5113,5119,5125,5131,5137,5143,5149,5155,5161,5167,5173,5179],{"symbol":5,"form":4877,"filingdate":757,"primarydocument":4878,"accessionnumber":4879,"filing_url":4880,"sec_url":4881},"10-K","cmg-20251231.htm","0001058090-26-000009","https://www.sec.gov/Archives/edgar/data/1058090/000105809026000009/cmg-20251231.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809026000009/0001058090-26-000009-index.htm",{"symbol":5,"form":4883,"filingdate":761,"primarydocument":4884,"accessionnumber":4885,"filing_url":4886,"sec_url":4887},"8-K","cmg-20260203.htm","0001058090-26-000007","https://www.sec.gov/Archives/edgar/data/1058090/000105809026000007/cmg-20260203.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809026000007/0001058090-26-000007-index.htm",{"symbol":5,"form":4883,"filingdate":842,"primarydocument":4889,"accessionnumber":4890,"filing_url":4891,"sec_url":4892},"cmg-20260112.htm","0001058090-26-000002","https://www.sec.gov/Archives/edgar/data/1058090/000105809026000002/cmg-20260112.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809026000002/0001058090-26-000002-index.htm",{"symbol":5,"form":4883,"filingdate":946,"primarydocument":4894,"accessionnumber":4895,"filing_url":4896,"sec_url":4897},"cmg-20251204.htm","0001058090-25-000101","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000101/cmg-20251204.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000101/0001058090-25-000101-index.htm",{"symbol":5,"form":4883,"filingdate":971,"primarydocument":4899,"accessionnumber":4900,"filing_url":4901,"sec_url":4902},"cmg-20251124.htm","0001058090-25-000092","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000092/cmg-20251124.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000092/0001058090-25-000092-index.htm",{"symbol":5,"form":4904,"filingdate":1053,"primarydocument":4905,"accessionnumber":4906,"filing_url":4907,"sec_url":4908},"10-Q","cmg-20250930.htm","0001058090-25-000088","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000088/cmg-20250930.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000088/0001058090-25-000088-index.htm",{"symbol":5,"form":4883,"filingdate":1057,"primarydocument":4910,"accessionnumber":4911,"filing_url":4912,"sec_url":4913},"cmg-20251029.htm","0001058090-25-000086","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000086/cmg-20251029.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000086/0001058090-25-000086-index.htm",{"symbol":5,"form":4883,"filingdate":1204,"primarydocument":4915,"accessionnumber":4916,"filing_url":4917,"sec_url":4918},"cmg-20250903.htm","0001058090-25-000075","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000075/cmg-20250903.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000075/0001058090-25-000075-index.htm",{"symbol":5,"form":4883,"filingdate":1226,"primarydocument":4920,"accessionnumber":4921,"filing_url":4922,"sec_url":4923},"cmg-20250904.htm","0001058090-25-000070","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000070/cmg-20250904.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000070/0001058090-25-000070-index.htm",{"symbol":5,"form":4883,"filingdate":1260,"primarydocument":4925,"accessionnumber":4926,"filing_url":4927,"sec_url":4928},"cmg-20250825.htm","0001058090-25-000067","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000067/cmg-20250825.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000067/0001058090-25-000067-index.htm",{"symbol":5,"form":4904,"filingdate":1376,"primarydocument":4930,"accessionnumber":4931,"filing_url":4932,"sec_url":4933},"cmg-20250630.htm","0001058090-25-000056","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000056/cmg-20250630.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000056/0001058090-25-000056-index.htm",{"symbol":5,"form":4883,"filingdate":1382,"primarydocument":4935,"accessionnumber":4936,"filing_url":4937,"sec_url":4938},"cmg-20250723.htm","0001058090-25-000055","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000055/cmg-20250723.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000055/0001058090-25-000055-index.htm",{"symbol":5,"form":4883,"filingdate":1482,"primarydocument":4940,"accessionnumber":4941,"filing_url":4942,"sec_url":4943},"cmg-20250624.htm","0001058090-25-000047","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000047/cmg-20250624.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000047/0001058090-25-000047-index.htm",{"symbol":5,"form":4883,"filingdate":1528,"primarydocument":4945,"accessionnumber":4946,"filing_url":4947,"sec_url":4948},"cmg-20250611.htm","0001058090-25-000041","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000041/cmg-20250611.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000041/0001058090-25-000041-index.htm",{"symbol":5,"form":4883,"filingdate":1658,"primarydocument":4950,"accessionnumber":4951,"filing_url":4952,"sec_url":4953},"cmg-20250505.htm","0001058090-25-000033","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000033/cmg-20250505.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000033/0001058090-25-000033-index.htm",{"symbol":5,"form":4904,"filingdate":1702,"primarydocument":4955,"accessionnumber":4956,"filing_url":4957,"sec_url":4958},"cmg-20250331.htm","0001058090-25-000031","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000031/cmg-20250331.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000031/0001058090-25-000031-index.htm",{"symbol":5,"form":4883,"filingdate":1707,"primarydocument":4960,"accessionnumber":4961,"filing_url":4962,"sec_url":4963},"cmg-20250423.htm","0001058090-25-000028","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000028/cmg-20250423.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000028/0001058090-25-000028-index.htm",{"symbol":5,"form":4877,"filingdate":1961,"primarydocument":4965,"accessionnumber":4966,"filing_url":4967,"sec_url":4968},"cmg-20241231.htm","0001058090-25-000014","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000014/cmg-20241231.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000014/0001058090-25-000014-index.htm",{"symbol":5,"form":4883,"filingdate":1967,"primarydocument":4970,"accessionnumber":4971,"filing_url":4972,"sec_url":4973},"cmg-20250204.htm","0001058090-25-000008","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000008/cmg-20250204.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000008/0001058090-25-000008-index.htm",{"symbol":5,"form":4883,"filingdate":2115,"primarydocument":4975,"accessionnumber":4976,"filing_url":4977,"sec_url":4978},"cmg-20241217.htm","0001058090-24-000058","https://www.sec.gov/Archives/edgar/data/1058090/000105809024000058/cmg-20241217.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809024000058/0001058090-24-000058-index.htm",{"symbol":5,"form":4883,"filingdate":2265,"primarydocument":4980,"accessionnumber":4981,"filing_url":4982,"sec_url":4983},"cmg-20241111.htm","0001058090-24-000053","https://www.sec.gov/Archives/edgar/data/1058090/000105809024000053/cmg-20241111.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809024000053/0001058090-24-000053-index.htm",{"symbol":5,"form":4904,"filingdate":2305,"primarydocument":4985,"accessionnumber":4986,"filing_url":4987,"sec_url":4988},"cmg-20240930.htm","0001058090-24-000050","https://www.sec.gov/Archives/edgar/data/1058090/000105809024000050/cmg-20240930.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809024000050/0001058090-24-000050-index.htm",{"symbol":5,"form":4883,"filingdate":2310,"primarydocument":4990,"accessionnumber":4991,"filing_url":4992,"sec_url":4993},"cmg-20241029.htm","0001058090-24-000048","https://www.sec.gov/Archives/edgar/data/1058090/000105809024000048/cmg-20241029.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809024000048/0001058090-24-000048-index.htm",{"symbol":5,"form":4883,"filingdate":2503,"primarydocument":4995,"accessionnumber":4996,"filing_url":4997,"sec_url":4998},"cmg-20240822.htm","0001058090-24-000039","https://www.sec.gov/Archives/edgar/data/1058090/000105809024000039/cmg-20240822.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809024000039/0001058090-24-000039-index.htm",{"symbol":5,"form":4883,"filingdate":2546,"primarydocument":5000,"accessionnumber":5001,"filing_url":5002,"sec_url":5003},"cmg-20240812.htm","0001058090-24-000035","https://www.sec.gov/Archives/edgar/data/1058090/000105809024000035/cmg-20240812.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809024000035/0001058090-24-000035-index.htm",{"symbol":5,"form":4904,"filingdate":2603,"primarydocument":5005,"accessionnumber":5006,"filing_url":5007,"sec_url":5008},"cmg-20240630.htm","0001058090-24-000032","https://www.sec.gov/Archives/edgar/data/1058090/000105809024000032/cmg-20240630.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809024000032/0001058090-24-000032-index.htm",{"symbol":5,"form":4883,"filingdate":2608,"primarydocument":5010,"accessionnumber":5011,"filing_url":5012,"sec_url":5013},"cmg-20240724.htm","0001058090-24-000030","https://www.sec.gov/Archives/edgar/data/1058090/000105809024000030/cmg-20240724.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809024000030/0001058090-24-000030-index.htm",{"symbol":5,"form":4883,"filingdate":2652,"primarydocument":5015,"accessionnumber":5016,"filing_url":5017,"sec_url":5018},"d931172d8k.htm","0001193125-24-176742","https://www.sec.gov/Archives/edgar/data/1058090/000119312524176742/d931172d8k.htm","https://www.sec.gov/Archives/edgar/data/1058090/000119312524176742/0001193125-24-176742-index.htm",{"symbol":5,"form":4883,"filingdate":2754,"primarydocument":5020,"accessionnumber":5021,"filing_url":5022,"sec_url":5023},"cmg-20240606.htm","0001058090-24-000024","https://www.sec.gov/Archives/edgar/data/1058090/000105809024000024/cmg-20240606.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809024000024/0001058090-24-000024-index.htm",{"symbol":5,"form":4904,"filingdate":2889,"primarydocument":5025,"accessionnumber":5026,"filing_url":5027,"sec_url":5028},"cmg-20240331.htm","0001058090-24-000015","https://www.sec.gov/Archives/edgar/data/1058090/000105809024000015/cmg-20240331.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809024000015/0001058090-24-000015-index.htm",{"symbol":5,"form":4883,"filingdate":2892,"primarydocument":5030,"accessionnumber":5031,"filing_url":5032,"sec_url":5033},"cmg-20240424.htm","0001058090-24-000012","https://www.sec.gov/Archives/edgar/data/1058090/000105809024000012/cmg-20240424.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809024000012/0001058090-24-000012-index.htm",{"symbol":5,"form":4883,"filingdate":2975,"primarydocument":5035,"accessionnumber":5036,"filing_url":5037,"sec_url":5038},"d783329d8k.htm","0001193125-24-071595","https://www.sec.gov/Archives/edgar/data/1058090/000119312524071595/d783329d8k.htm","https://www.sec.gov/Archives/edgar/data/1058090/000119312524071595/0001193125-24-071595-index.htm",{"symbol":5,"form":4877,"filingdate":3073,"primarydocument":5040,"accessionnumber":5041,"filing_url":5042,"sec_url":5043},"cmg-20231231x10k.htm","0001562762-24-000023","https://www.sec.gov/Archives/edgar/data/1058090/000156276224000023/cmg-20231231x10k.htm","https://www.sec.gov/Archives/edgar/data/1058090/000156276224000023/0001562762-24-000023-index.htm",{"symbol":5,"form":4883,"filingdate":3079,"primarydocument":5045,"accessionnumber":5046,"filing_url":5047,"sec_url":5048},"cmg-20240206x8k.htm","0001058090-24-000006","https://www.sec.gov/Archives/edgar/data/1058090/000105809024000006/cmg-20240206x8k.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809024000006/0001058090-24-000006-index.htm",{"symbol":5,"form":4904,"filingdate":3385,"primarydocument":5050,"accessionnumber":5051,"filing_url":5052,"sec_url":5053},"cmg-20230930x10q.htm","0001058090-23-000041","https://www.sec.gov/Archives/edgar/data/1058090/000105809023000041/cmg-20230930x10q.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809023000041/0001058090-23-000041-index.htm",{"symbol":5,"form":4883,"filingdate":3387,"primarydocument":5055,"accessionnumber":5056,"filing_url":5057,"sec_url":5058},"cmg-20231026x8k.htm","0001058090-23-000039","https://www.sec.gov/Archives/edgar/data/1058090/000105809023000039/cmg-20231026x8k.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809023000039/0001058090-23-000039-index.htm",{"symbol":5,"form":4883,"filingdate":5060,"primarydocument":5061,"accessionnumber":5062,"filing_url":5063,"sec_url":5064},"2023-09-14","d548614d8k.htm","0001193125-23-235262","https://www.sec.gov/Archives/edgar/data/1058090/000119312523235262/d548614d8k.htm","https://www.sec.gov/Archives/edgar/data/1058090/000119312523235262/0001193125-23-235262-index.htm",{"symbol":5,"form":4904,"filingdate":5066,"primarydocument":5067,"accessionnumber":5068,"filing_url":5069,"sec_url":5070},"2023-07-28","cmg-20230630x10q.htm","0001058090-23-000030","https://www.sec.gov/Archives/edgar/data/1058090/000105809023000030/cmg-20230630x10q.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809023000030/0001058090-23-000030-index.htm",{"symbol":5,"form":4883,"filingdate":5072,"primarydocument":5073,"accessionnumber":5074,"filing_url":5075,"sec_url":5076},"2023-07-26","cmg-20230726x8k.htm","0001058090-23-000026","https://www.sec.gov/Archives/edgar/data/1058090/000105809023000026/cmg-20230726x8k.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809023000026/0001058090-23-000026-index.htm",{"symbol":5,"form":4883,"filingdate":5078,"primarydocument":5079,"accessionnumber":5080,"filing_url":5081,"sec_url":5082},"2023-06-01","d505935d8k.htm","0001193125-23-158496","https://www.sec.gov/Archives/edgar/data/1058090/000119312523158496/d505935d8k.htm","https://www.sec.gov/Archives/edgar/data/1058090/000119312523158496/0001193125-23-158496-index.htm",{"symbol":5,"form":4883,"filingdate":5084,"primarydocument":5085,"accessionnumber":5086,"filing_url":5087,"sec_url":5088},"2023-05-26","d420828d8k.htm","0001193125-23-155446","https://www.sec.gov/Archives/edgar/data/1058090/000119312523155446/d420828d8k.htm","https://www.sec.gov/Archives/edgar/data/1058090/000119312523155446/0001193125-23-155446-index.htm",{"symbol":5,"form":4904,"filingdate":5090,"primarydocument":5091,"accessionnumber":5092,"filing_url":5093,"sec_url":5094},"2023-04-27","cmg-20230331x10q.htm","0001058090-23-000020","https://www.sec.gov/Archives/edgar/data/1058090/000105809023000020/cmg-20230331x10q.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809023000020/0001058090-23-000020-index.htm",{"symbol":5,"form":4883,"filingdate":5096,"primarydocument":5097,"accessionnumber":5098,"filing_url":5099,"sec_url":5100},"2023-04-25","cmg-20230425x8k.htm","0001058090-23-000015","https://www.sec.gov/Archives/edgar/data/1058090/000105809023000015/cmg-20230425x8k.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809023000015/0001058090-23-000015-index.htm",{"symbol":5,"form":4877,"filingdate":5102,"primarydocument":5103,"accessionnumber":5104,"filing_url":5105,"sec_url":5106},"2023-02-09","cmg-20221231x10k.htm","0001058090-23-000010","https://www.sec.gov/Archives/edgar/data/1058090/000105809023000010/cmg-20221231x10k.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809023000010/0001058090-23-000010-index.htm",{"symbol":5,"form":4883,"filingdate":5108,"primarydocument":5109,"accessionnumber":5110,"filing_url":5111,"sec_url":5112},"2023-02-07","cmg-20230207x8k.htm","0001058090-23-000005","https://www.sec.gov/Archives/edgar/data/1058090/000105809023000005/cmg-20230207x8k.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809023000005/0001058090-23-000005-index.htm",{"symbol":5,"form":4883,"filingdate":5114,"primarydocument":5115,"accessionnumber":5116,"filing_url":5117,"sec_url":5118},"2022-12-09","d362420d8k.htm","0001193125-22-301835","https://www.sec.gov/Archives/edgar/data/1058090/000119312522301835/d362420d8k.htm","https://www.sec.gov/Archives/edgar/data/1058090/000119312522301835/0001193125-22-301835-index.htm",{"symbol":5,"form":4904,"filingdate":5120,"primarydocument":5121,"accessionnumber":5122,"filing_url":5123,"sec_url":5124},"2022-10-26","cmg-20220930x10q.htm","0001058090-22-000043","https://www.sec.gov/Archives/edgar/data/1058090/000105809022000043/cmg-20220930x10q.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809022000043/0001058090-22-000043-index.htm",{"symbol":5,"form":4883,"filingdate":5126,"primarydocument":5127,"accessionnumber":5128,"filing_url":5129,"sec_url":5130},"2022-10-25","cmg-20221025x8k.htm","0001058090-22-000041","https://www.sec.gov/Archives/edgar/data/1058090/000105809022000041/cmg-20221025x8k.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809022000041/0001058090-22-000041-index.htm",{"symbol":5,"form":4904,"filingdate":5132,"primarydocument":5133,"accessionnumber":5134,"filing_url":5135,"sec_url":5136},"2022-07-27","cmg-20220630x10q.htm","0001058090-22-000036","https://www.sec.gov/Archives/edgar/data/1058090/000105809022000036/cmg-20220630x10q.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809022000036/0001058090-22-000036-index.htm",{"symbol":5,"form":4883,"filingdate":5138,"primarydocument":5139,"accessionnumber":5140,"filing_url":5141,"sec_url":5142},"2022-07-26","cmg-20220726x8k.htm","0001058090-22-000033","https://www.sec.gov/Archives/edgar/data/1058090/000105809022000033/cmg-20220726x8k.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809022000033/0001058090-22-000033-index.htm",{"symbol":5,"form":4883,"filingdate":5144,"primarydocument":5145,"accessionnumber":5146,"filing_url":5147,"sec_url":5148},"2022-05-20","d349190d8k.htm","0001193125-22-155668","https://www.sec.gov/Archives/edgar/data/1058090/000119312522155668/d349190d8k.htm","https://www.sec.gov/Archives/edgar/data/1058090/000119312522155668/0001193125-22-155668-index.htm",{"symbol":5,"form":4904,"filingdate":5150,"primarydocument":5151,"accessionnumber":5152,"filing_url":5153,"sec_url":5154},"2022-04-28","cmg-20220331x10q.htm","0001058090-22-000027","https://www.sec.gov/Archives/edgar/data/1058090/000105809022000027/cmg-20220331x10q.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809022000027/0001058090-22-000027-index.htm",{"symbol":5,"form":4883,"filingdate":5156,"primarydocument":5157,"accessionnumber":5158,"filing_url":5159,"sec_url":5160},"2022-04-26","cmg-20220426x8k.htm","0001058090-22-000023","https://www.sec.gov/Archives/edgar/data/1058090/000105809022000023/cmg-20220426x8k.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809022000023/0001058090-22-000023-index.htm",{"symbol":5,"form":4877,"filingdate":5162,"primarydocument":5163,"accessionnumber":5164,"filing_url":5165,"sec_url":5166},"2022-02-11","cmg-20211231x10k.htm","0001058090-22-000011","https://www.sec.gov/Archives/edgar/data/1058090/000105809022000011/cmg-20211231x10k.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809022000011/0001058090-22-000011-index.htm",{"symbol":5,"form":4883,"filingdate":5168,"primarydocument":5169,"accessionnumber":5170,"filing_url":5171,"sec_url":5172},"2022-02-08","cmg-20220208x8k.htm","0001058090-22-000005","https://www.sec.gov/Archives/edgar/data/1058090/000105809022000005/cmg-20220208x8k.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809022000005/0001058090-22-000005-index.htm",{"symbol":5,"form":4904,"filingdate":5174,"primarydocument":5175,"accessionnumber":5176,"filing_url":5177,"sec_url":5178},"2021-10-27","cmg-20210930x10q.htm","0001562762-21-000375","https://www.sec.gov/Archives/edgar/data/1058090/000156276221000375/cmg-20210930x10q.htm","https://www.sec.gov/Archives/edgar/data/1058090/000156276221000375/0001562762-21-000375-index.htm",{"symbol":5,"form":4883,"filingdate":5180,"primarydocument":5181,"accessionnumber":5182,"filing_url":5183,"sec_url":5184},"2021-10-21","cmg-20211021x8k.htm","0001058090-21-000044","https://www.sec.gov/Archives/edgar/data/1058090/000105809021000044/cmg-20211021x8k.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809021000044/0001058090-21-000044-index.htm",[5186,5205,5216,5232,5241,5252,5266,5280,5291,5303,5311,5321,5334,5342,5350,5358,5371,5390,5401,5418,5427,5439,5446,5459,5468,5477,5486,5495,5504,5520,5531,5542],{"symbol":5,"accessionnumber":5187,"filingdate":47,"sec_url":5188,"tags":5189,"headline":5193,"summary":5194,"sector":5195,"industry":5196,"date_processed":5197,"impact_score":5198,"exhibits":5199,"isLocked":5204},"0001058090-26-000088","https://www.sec.gov/Archives/edgar/data/1058090/000105809026000088/0001058090-26-000088-index.htm",{"events":5190},[5191,5192],"Board Member Appointed","Key Executive Appointment","Chipotle Appoints Sabir Sami to Board of Directors","Chipotle Mexican Grill, Inc. announced on September 14, 2026, the appointment of Sabir Sami to its Board of Directors, effective immediately. Mr. Sami, with over 30 years of global consumer and restaurant industry experience, most recently served as Chief Executive Officer of KFC from January 2022 to February 2025. His extensive background in leading brands across international markets is expected to provide valuable insights as Chipotle continues to expand globally. The Board of Directors, now consisting of 11 members, remains committed to ongoing refreshment and will continue to evaluate highly qualified independent director candidates.","Trade & Services","Retail-Eating  Places","2026-09-14 21:21:40","HIGH",[5200],{"exhibit_number":5201,"htm_reference":5202,"full_url":5203},"EX-99.1","cmg-20260914xex991.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809026000088/cmg-20260914xex991.htm",false,{"symbol":5,"accessionnumber":5206,"filingdate":191,"sec_url":5207,"tags":5208,"headline":5212,"summary":5213,"sector":5195,"industry":5196,"date_processed":5214,"impact_score":5198,"exhibits":5215,"isLocked":5204},"0001058090-26-000069","https://www.sec.gov/Archives/edgar/data/1058090/000105809026000069/0001058090-26-000069-index.htm",{"events":5209},[5210,5211],"Regulatory Investigation","Public Offering Completed","Chipotle Addresses Salmonella Outbreak Investigation","Chipotle Mexican Grill, Inc. disclosed that public health authorities are investigating a salmonella outbreak in the supply chain affecting several food service retailers. The company is cooperating with the investigation and has proactively removed potentially affected ingredients from its restaurants. The investigation has not yet resulted in any financial impact as per the company's latest earnings release and outlook.","2026-08-05 12:56:00",[],{"symbol":5,"accessionnumber":5217,"filingdate":216,"sec_url":5218,"tags":5219,"headline":5224,"summary":5225,"sector":5195,"industry":5196,"date_processed":5226,"impact_score":5227,"exhibits":5228,"isLocked":5204},"0001058090-26-000063","https://www.sec.gov/Archives/edgar/data/1058090/000105809026000063/0001058090-26-000063-index.htm",{"events":5220},[5221,5222,5223],"Earnings Beat","Stock Split","General Statement","Chipotle Announces Q2 Earnings and New Stock Repurchase Program","Chipotle Mexican Grill, Inc. reported its second-quarter financial results for 2026, showing a 9.3% increase in total revenue to $3.3 billion and a 2.2% increase in comparable restaurant sales. Diluted earnings per share remained flat at $0.32. The company also announced that its Board of Directors has authorized a new stock repurchase program with a total aggregate purchase price of $1.3 billion, in addition to previously announced repurchase authorizations. The repurchase program may be modified, suspended, or discontinued at any time.","2026-07-29 20:11:41","MEDIUM",[5229],{"exhibit_number":5201,"htm_reference":5230,"full_url":5231},"cmg-20260729xex991.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809026000063/cmg-20260729xex991.htm",{"symbol":5,"accessionnumber":5233,"filingdate":289,"sec_url":5234,"tags":5235,"headline":5237,"summary":5238,"sector":5195,"industry":5196,"date_processed":5239,"impact_score":5227,"exhibits":5240,"isLocked":5204},"0001058090-26-000058","https://www.sec.gov/Archives/edgar/data/1058090/000105809026000058/0001058090-26-000058-index.htm",{"events":5236},[5191],"Chipotle Appoints New Independent Director to Audit and Risk Committee","On July 7, 2026, Chipotle Mexican Grill, Inc. announced the appointment of Albert Baldocchi as an independent director to its Audit and Risk Committee, replacing Scott Maw. The Board determined that Mr. Baldocchi meets the heightened independence requirements for service on the Audit and Risk Committee as required by Securities and Exchange Commission Rule 10A-3 and the New York Stock Exchange Rule 303A.06. The appointment was made in accordance with these regulatory requirements, and no other changes were made to the Board's composition, committee composition, or leadership.","2026-07-08 21:01:40",[],{"symbol":5,"accessionnumber":5242,"filingdate":356,"sec_url":5243,"tags":5244,"headline":5248,"summary":5249,"sector":5195,"industry":5196,"date_processed":5250,"impact_score":5227,"exhibits":5251,"isLocked":5204},"0001058090-26-000056","https://www.sec.gov/Archives/edgar/data/1058090/000105809026000056/0001058090-26-000056-index.htm",{"events":5245},[5191,5246,5247],"Executive Compensation Detail","Auditor Dismissed","Chipotle Shareholders Re-elect Board and Approve Executive Compensation","Chipotle Mexican Grill, Inc. held its 2026 annual meeting of shareholders on June 11, 2026. All ten director nominees were re-elected to the Board of Directors. Shareholders also approved, on a nonbinding, advisory basis, the compensation paid to Chipotle's executive officers, as disclosed in the proxy statement. Additionally, shareholders ratified the appointment of Ernst & Young LLP as Chipotle's independent registered public accounting firm for the year ending December 31, 2026.","2026-06-17 10:00:46",[],{"symbol":5,"accessionnumber":5253,"filingdate":502,"sec_url":5254,"tags":5255,"headline":5259,"summary":5260,"sector":5195,"industry":5196,"date_processed":5261,"impact_score":5198,"exhibits":5262,"isLocked":5204},"0001058090-26-000027","https://www.sec.gov/Archives/edgar/data/1058090/000105809026000027/0001058090-26-000027-index.htm",{"events":5256},[5223,5257,5258],"New Major Contract","Earnings Miss","Chipotle Announces First Quarter 2026 Financial Results","Chipotle Mexican Grill, Inc. reported a 7.4% increase in total revenue to $3.1 billion for the first quarter of 2026, driven by new restaurant openings and a 0.5% increase in comparable restaurant sales. Comparable restaurant sales growth was due to higher transactions, partially offset by a decrease in average check. Diluted earnings per share decreased by 17.9% to $0.23. The company opened 49 new restaurants, including 42 with a Chipotlane. Management anticipates flat full-year comparable restaurant sales and plans to open 350 to 370 new restaurants, including 10 to 15 international partner-operated restaurants.","2026-04-29 20:26:46",[5263],{"exhibit_number":5201,"htm_reference":5264,"full_url":5265},"cmg-20260429xex991.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809026000027/cmg-20260429xex991.htm",{"symbol":5,"accessionnumber":5267,"filingdate":512,"sec_url":5268,"tags":5269,"headline":5273,"summary":5274,"sector":5195,"industry":5196,"date_processed":5275,"impact_score":5198,"exhibits":5276,"isLocked":5204},"0001058090-26-000024","https://www.sec.gov/Archives/edgar/data/1058090/000105809026000024/0001058090-26-000024-index.htm",{"events":5270},[5271,5272,5192],"New CEO Appointed","New CFO Appointed","Chipotle Appoints New Chief Brand and Digital Officers","Chipotle Mexican Grill, Inc. announced the appointments of Fernando Machado as Chief Brand Officer, effective June 1, 2026, and Arlie Sisson as Chief Digital Officer, effective May 4, 2026. Machado, previously the Chief Marketing Officer at Restaurant Brands International, will lead global marketing strategy, brand positioning, and customer engagement. Sisson, formerly Senior Vice President, Global Head of Digital at Hyatt Hotels, will drive digital innovation, enhance operations, and develop industry-leading digital capabilities. These appointments are part of Chipotle's Recipe for Growth strategy, aiming to accelerate innovation and expand its global footprint.","2026-04-27 20:17:40",[5277],{"exhibit_number":5201,"htm_reference":5278,"full_url":5279},"cmg-20260427xex991.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809026000024/cmg-20260427xex991.htm",{"symbol":5,"accessionnumber":4885,"filingdate":761,"sec_url":4887,"tags":5281,"headline":5284,"summary":5285,"sector":5195,"industry":5196,"date_processed":5286,"impact_score":5227,"exhibits":5287,"isLocked":5204},{"events":5282},[5221,5223,5283],"Corporate Update","Chipotle Reports 2025 Earnings with Revenue Growth and Launches 'Recipe for Growth' Strategy","Chipotle Mexican Grill, Inc. reported its fourth quarter and full year 2025 financial results, showing a 5.4% increase in total revenue to $11.9 billion and a 4.2% increase in diluted earnings per share to $0.25. The company highlighted a decrease in comparable restaurant sales and restaurant level operating margin but noted growth in digital sales and new restaurant openings. Chipotle also announced the launch of its 'Recipe for Growth' strategy aimed at accelerating transactions and expanding its global footprint. Management anticipates flat comparable restaurant sales and 350 to 370 new restaurant openings in 2026.","2026-02-03 21:11:42",[5288],{"exhibit_number":5201,"htm_reference":5289,"full_url":5290},"cmg-20260203xex991.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809026000007/cmg-20260203xex991.htm",{"symbol":5,"accessionnumber":4890,"filingdate":842,"sec_url":4892,"tags":5292,"headline":5296,"summary":5297,"sector":5195,"industry":5196,"date_processed":5298,"impact_score":5198,"exhibits":5299,"isLocked":5204},{"events":5293},[5294,5271,5295,5272,5223],"CEO Resignation","CFO Resignation","Chipotle Announces Leadership Transitions and Reaffirms 2025 Guidance","Chipotle Mexican Grill, Inc. announced leadership transitions effective January 12, 2026, with Messrs. Chris Brandt and Roger Theodoredis transitioning out of their executive roles. Ilene Eskenazi has been appointed Chief Legal and Human Resources Officer, and Stephanie Perdue will serve as Interim Chief Marketing Officer. Both former executives will provide advisory services for a limited period. Chipotle also reaffirmed its full-year 2025 financial guidance, remaining confident in its 2026 strategic plan.","2026-01-12 21:33:41",[5300],{"exhibit_number":5201,"htm_reference":5301,"full_url":5302},"cmg-20260112xex991.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809026000002/cmg-20260112xex991.htm",{"symbol":5,"accessionnumber":4895,"filingdate":946,"sec_url":4897,"tags":5304,"headline":5307,"summary":5308,"sector":5195,"industry":5196,"date_processed":5309,"impact_score":5227,"exhibits":5310,"isLocked":5204},{"7.01":5305},[5306],"Dividend Announced","Chipotle Announces Additional $1.8 Billion for Share Repurchases","Chipotle Mexican Grill, Inc. announced on December 4, 2025, that its Board of Directors authorized an additional $1.8 billion for share repurchases. This brings the total authorization to approximately $1.85 billion. The company has repurchased about $2.3 billion of shares year to date. The share repurchase program, in place since 2008, has no expiration date and can be modified or discontinued at any time.","2025-12-08 14:15:56",[],{"symbol":5,"accessionnumber":4900,"filingdate":971,"sec_url":4902,"tags":5312,"headline":5314,"summary":5315,"sector":5195,"industry":5196,"date_processed":5316,"impact_score":5198,"exhibits":5317,"isLocked":5204},{"5.02":5313},[5271],"Chipotle Appoints Josh Weinstein to Board of Directors","Chipotle Mexican Grill, Inc. announced the election of Josh Weinstein to its Board of Directors, effective November 25, 2025. Weinstein, with over 20 years of experience at Carnival Corporation & plc, including serving as CEO, brings extensive hospitality industry expertise. The Board was expanded to ten directors to facilitate his appointment, and he will also serve on the Nominating and Corporate Governance Committee.","2025-11-25 21:18:56",[5318],{"exhibit_number":5201,"htm_reference":5319,"full_url":5320},"cmg-20251125xex991.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000092/cmg-20251125xex991.htm",{"symbol":5,"accessionnumber":4911,"filingdate":1057,"sec_url":4913,"tags":5322,"headline":5326,"summary":5327,"sector":5195,"industry":5196,"date_processed":5328,"impact_score":5329,"exhibits":5330,"isLocked":5204},{"2.02":5323,"9.01":5324},[5223],[5325],"Exhibits Furnished","Chipotle Announces Q3 2025 Results: Comparable Sales Increase and Earnings Rise","Chipotle Mexican Grill, Inc. reported Q3 2025 results on October 29, 2025, showing a 7.5% increase in total revenue to $3.0 billion, driven by new restaurant openings and a 0.3% increase in comparable restaurant sales. Diluted earnings per share (EPS) rose by 3.6% to $0.29, while operating margin decreased slightly to 15.9%. The company repurchased $686.5 million of stock during the quarter. Full-year 2025 outlook anticipates low-single-digit comparable restaurant sales declines and 315 to 345 new company-owned restaurant openings.","2025-10-29 20:12:41","LOW",[5331],{"exhibit_number":5201,"htm_reference":5332,"full_url":5333},"cmg-20251029xex991.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000086/cmg-20251029xex991.htm",{"symbol":5,"accessionnumber":4916,"filingdate":1204,"sec_url":4918,"tags":5335,"headline":5338,"summary":5339,"sector":5195,"industry":5196,"date_processed":5340,"impact_score":5227,"exhibits":5341,"isLocked":5204},{"7.01":5336},[5337,5306],"Regulation FD Disclosure","Chipotle Authorizes Additional $500M for Share Repurchases","On September 15, 2025, Chipotle Mexican Grill, Inc. announced an additional $500 million authorization for share repurchases, approved by its Board of Directors on September 3, 2025. This authorization brings the total remaining for repurchases to approximately $750 million as of September 15, 2025. The authorization is part of Chipotle's ongoing share repurchase program, which has been in place since 2008, with no set expiration date and the potential for modification, suspension, or discontinuation at any time.","2025-09-15 20:16:55",[],{"symbol":5,"accessionnumber":4921,"filingdate":1226,"sec_url":4923,"tags":5343,"headline":5346,"summary":5347,"sector":5195,"industry":5196,"date_processed":5348,"impact_score":5227,"exhibits":5349,"isLocked":5204},{"5.02":5344},[5345],"New CAO Appointed","Chipotle Appoints Matthew Bush as Principal Accounting Officer","On September 4, 2025, Chipotle Mexican Grill, Inc. appointed Matthew Bush as its new principal accounting officer, effective immediately. Mr. Bush, who previously served as Vice President, Controller, will receive an annual base salary of $340,000, a target bonus of 35% of his base salary, and an incremental restricted stock unit with a grant date value of $400,000. The restricted stock unit will vest over three years.","2025-09-05 20:33:41",[],{"symbol":5,"accessionnumber":4926,"filingdate":1260,"sec_url":4928,"tags":5351,"headline":5354,"summary":5355,"sector":5195,"industry":5196,"date_processed":5356,"impact_score":5227,"exhibits":5357,"isLocked":5204},{"5.02":5352},[5353],"CAO Resignation","Chipotle's Chief Accounting and Administrative Officer Resigns","On August 25, 2025, Jamie McConnell resigned as Chief Accounting and Administrative Officer of Chipotle Mexican Grill, Inc., effective immediately, to pursue a new professional opportunity. Her resignation was not due to any dispute or disagreement with the company.","2025-08-26 20:48:50",[],{"symbol":5,"accessionnumber":4936,"filingdate":1382,"sec_url":4938,"tags":5359,"headline":5364,"summary":5365,"sector":5195,"industry":5196,"date_processed":5366,"impact_score":5227,"exhibits":5367,"isLocked":5204},{"2.02":5360,"8.01":5361,"9.01":5363},[5223],[5362],"Share Repurchase Program Announced",[5325],"Chipotle Announces Q2 2025 Earnings Results and Share Repurchase Authorization","Chipotle Mexican Grill, Inc. reported Q2 2025 financial results, showing a 3.0% increase in total revenue to $3.1 billion, but a 4.0% decrease in comparable restaurant sales. Diluted earnings per share (EPS) decreased by 3.0% to $0.32. The company also announced a $400 million share repurchase authorization in addition to previously announced repurchases. On July 23, 2025, Chipotle will host a conference call to discuss these results and provide further business updates.","2025-08-22 04:03:52",[5368],{"exhibit_number":5201,"htm_reference":5369,"full_url":5370},"cmg-20250723xex991.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000055/cmg-20250723xex991.htm",{"symbol":5,"accessionnumber":4941,"filingdate":1482,"sec_url":4943,"tags":5372,"headline":5382,"summary":5383,"sector":5195,"industry":5196,"date_processed":5384,"impact_score":5227,"exhibits":5385,"isLocked":5204},{"1.01":5373,"1.02":5375,"2.03":5377,"9.01":5380},[5257,5374],"Financial Instrument Agreement",[5376],"Contract Termination",[5378,5379],"Credit Facility Entered","New Debt Issued",[5381],"No viable tag","Chipotle Mexican Grill Enters New Credit Agreement and Terminates Existing One","On June 24, 2025, Chipotle Mexican Grill, Inc. entered into a new senior, unsecured Revolving Credit Agreement providing for a $500 million revolving credit facility to replace its existing credit agreement. The new agreement matures on June 24, 2030 and includes financial covenants and customary events of default. Simultaneously, Chipotle terminated its prior $500 million Revolving Credit Agreement dated April 13, 2021, with no outstanding borrowings or early termination penalties.","2025-08-22 07:13:45",[5386],{"exhibit_number":5387,"htm_reference":5388,"full_url":5389},"EX-10.1","a101.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000047/a101.htm",{"symbol":5,"accessionnumber":4946,"filingdate":1528,"sec_url":4948,"tags":5391,"headline":5397,"summary":5398,"sector":5195,"industry":5196,"date_processed":5399,"impact_score":5198,"exhibits":5400,"isLocked":5204},{"5.07":5392,"9.01":5396},[5393,5394,5395],"Director Elections Results","Approved Merger","Proxy Battle Won",[5325],"Chipotle Shareholders Approve Director Elections and Proposals at 2025 Annual Meeting","Chipotle Mexican Grill, Inc. held its 2025 annual meeting of shareholders on June 11, 2025, where all nine director nominees were elected to the Board of Directors. Shareholders also approved the compensation of executive officers and the ratification of Ernst & Young LLP as the independent registered public accounting firm. However, shareholders did not approve a proposal requesting an independent board chair.","2025-08-22 14:39:00",[],{"symbol":5,"accessionnumber":4951,"filingdate":1658,"sec_url":4953,"tags":5402,"headline":5408,"summary":5409,"sector":5195,"industry":5196,"date_processed":5410,"impact_score":5198,"exhibits":5411,"isLocked":5204},{"5.02":5403,"7.01":5406,"9.01":5407},[5404,5405],"New COO Appointed","Key Executive Departure",[5337],[5325],"Chipotle Appoints Jason Kidd as Chief Operating Officer and Announces Jack Hartung's Transition to Senior Advisor","Chipotle Mexican Grill, Inc. announced on May 6, 2025, the appointment of Jason Kidd as its new Chief Operating Officer, effective May 19, 2025. Mr. Kidd, who joins from Taco Bell, will oversee operations of Chipotle's nearly 3,800 restaurants. Simultaneously, Jack Hartung, Chipotle's President and Chief Strategy Officer, will transition to a senior advisor role effective June 1, 2025, before retiring in early March 2026. As part of Hartung's transition, Curt Garner will take on additional responsibilities overseeing supply chain, and Chris Brandt will lead menu and ingredient processes.","2025-08-22 23:14:54",[5412,5415],{"exhibit_number":5387,"htm_reference":5413,"full_url":5414},"exh101-letteragreement.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000033/exh101-letteragreement.htm",{"exhibit_number":5201,"htm_reference":5416,"full_url":5417},"cmg-20250506xex991.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000033/cmg-20250506xex991.htm",{"symbol":5,"accessionnumber":4961,"filingdate":1707,"sec_url":4963,"tags":5419,"headline":5423,"summary":5424,"sector":5195,"industry":5196,"date_processed":5425,"impact_score":5227,"exhibits":5426,"isLocked":5204},{"2.02":5420,"8.01":5421,"9.01":5422},[5221,5223],[5362],[5325],"Chipotle Announces Share Repurchase Authorization and Q1 2025 Earnings","Chipotle Mexican Grill, Inc. announced the authorization of an additional $400 million for share repurchases, on top of previously announced authorizations. The company also reported its Q1 2025 financial results, showing a 6.4% increase in total revenue to $2.9 billion, with a 7.7% increase in diluted earnings per share to $0.28. Despite facing headwinds such as weather and consumer spending slowdown, Chipotle managed to open 57 new restaurants, including 48 with Chipotlanes. The company anticipates full-year comparable restaurant sales growth in the low single-digit range and expects to open 315 to 345 new restaurants with over 80% having a Chipotlane. The company also provided guidance for the estimated underlying effective full-year tax rate between 25% and 27% before discrete items.","2025-08-23 14:41:10",[],{"symbol":5,"accessionnumber":4971,"filingdate":1967,"sec_url":4973,"tags":5428,"headline":5432,"summary":5433,"sector":5195,"industry":5196,"date_processed":5434,"impact_score":5227,"exhibits":5435,"isLocked":5204},{"2.02":5429,"8.01":5430,"9.01":5431},[5223],[5362],[5381],"Chipotle Announces Fourth Quarter and Full Year 2024 Results","Chipotle Mexican Grill, Inc. reported a 13.1% increase in total revenue for the fourth quarter and a 14.6% increase for the full year 2024. The company also authorized a $300 million stock repurchase program. The report included financial highlights such as a 5.4% increase in comparable restaurant sales for the fourth quarter and a 7.4% increase for the full year. Earnings per share also increased, with diluted earnings per share for the full year reaching $1.11. Chipotle's management anticipates low to mid-single-digit comparable restaurant sales growth for 2025 and plans to open 315 to 345 new company-owned restaurants.","2025-11-14 23:58:07",[5436],{"exhibit_number":5201,"htm_reference":5437,"full_url":5438},"cmg-20250204xex991.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809025000008/cmg-20250204xex991.htm",{"symbol":5,"accessionnumber":4976,"filingdate":2115,"sec_url":4978,"tags":5440,"headline":5442,"summary":5443,"sector":5195,"industry":5196,"date_processed":5444,"impact_score":5329,"exhibits":5445,"isLocked":5204},{"5.02":5441},[5246],"Chipotle Approves CEO Scott Boatwright's 2025 Compensation Package","On December 17, 2024, Chipotle Mexican Grill, Inc.'s Compensation, People and Culture Committee approved the 2025 compensation package for Scott Boatwright, the company's Chief Executive Officer. The package includes an annual base salary of $1,100,000, an increased cash incentive target of 200% of base salary, and eligibility for annual equity awards with an aggregate grant date value of $13,000,000. These changes reflect Mr. Boatwright's promotion from Interim Chief Executive Officer.","2025-11-21 23:49:12",[],{"symbol":5,"accessionnumber":4981,"filingdate":2265,"sec_url":4983,"tags":5447,"headline":5452,"summary":5453,"sector":5195,"industry":5196,"date_processed":5454,"impact_score":5198,"exhibits":5455,"isLocked":5204},{"5.02":5448,"7.01":5449,"9.01":5451},[5271],[5450],"Press Release Furnished",[5325],"Chipotle Appoints Scott Boatwright as New CEO","On November 11, 2024, Chipotle Mexican Grill, Inc. announced the appointment of Scott Boatwright as its new Chief Executive Officer and a member of the Board of Directors, effective immediately. Mr. Boatwright, who has been with the company since 2017, previously served as Interim CEO since August 2024 and held the positions of Chief Operating Officer and Chief Restaurant Officer. He brings extensive experience from his 18 years with Arby's Restaurant Group, where he was the Senior Vice President of Operations. The board expressed confidence in Mr. Boatwright's ability to lead Chipotle into its next phase of growth.","2025-12-01 23:39:17",[5456],{"exhibit_number":5201,"htm_reference":5457,"full_url":5458},"cmg-20241111xex991.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809024000053/cmg-20241111xex991.htm",{"symbol":5,"accessionnumber":4991,"filingdate":2310,"sec_url":4993,"tags":5460,"headline":5464,"summary":5465,"sector":5195,"industry":5196,"date_processed":5466,"impact_score":5227,"exhibits":5467,"isLocked":5204},{"2.02":5461,"8.01":5462,"9.01":5463},[5221,5223],[5362],[5381],"Chipotle Announces Q3 2024 Earnings Beat and $900M Share Repurchase","Chipotle Mexican Grill, Inc. reported a 13.0% increase in total revenue to $2.8 billion for Q3 2024, driven by a 6.0% increase in comparable restaurant sales. Diluted earnings per share increased by 21.7% to $0.28 compared to the prior year. The company also announced a new share repurchase authorization of up to $900 million, in addition to previously announced repurchase authorizations.","2025-08-24 21:15:52",[],{"symbol":5,"accessionnumber":4996,"filingdate":2503,"sec_url":4998,"tags":5469,"headline":5473,"summary":5474,"sector":5195,"industry":5196,"date_processed":5475,"impact_score":5198,"exhibits":5476,"isLocked":5204},{"5.02":5470,"7.01":5471,"9.01":5472},[5294,5271,5405,5192,5246],[5337,5450],[5325],"Chipotle Announces Leadership Transition and Accelerates Executive Appointments","Chipotle Mexican Grill, Inc. announced the departure of its Chairman and CEO, appointing Scott Boatwright as Interim CEO and Jack Hartung as President of Strategy, Finance, and Supply Chain. The Compensation, People and Culture Committee granted retention awards to key executives. A press release was issued to disclose the earlier appointment of Adam Rymer as CFO and Jamie McConnell as Chief Accounting and Administrative Officer. Chipotle furnished a press release as an exhibit to this report.","2025-08-23 21:29:48",[],{"symbol":5,"accessionnumber":5001,"filingdate":2546,"sec_url":5003,"tags":5478,"headline":5482,"summary":5483,"sector":5195,"industry":5196,"date_processed":5484,"impact_score":5198,"exhibits":5485,"isLocked":5204},{"5.02":5479,"7.01":5480,"9.01":5481},[5294,5271],[5337],[5325],"Chipotle Announces CEO Transition: Niccol to Starbucks, Boatwright Named Interim CEO","Chipotle Mexican Grill, Inc. announced on August 12, 2024, that Brian Niccol, its CEO and Chairman, will leave the company on August 31, 2024, to become the Chairman and CEO of Starbucks. Scott Boatwright, currently Chipotle's Chief Operating Officer, has been appointed as Interim CEO, effective immediately. Additionally, Jack Hartung, who was set to retire in 2025, will remain with the company indefinitely as President of Strategy, Finance & Supply Chain to aid in the transition. Scott Maw, Lead Independent Director, has been named Chairman of the Board, also effective immediately. These changes were disclosed in a press release furnished as Exhibit 99.1 to the 8-K filing under Regulation FD.","2025-08-23 19:59:26",[],{"symbol":5,"accessionnumber":5011,"filingdate":2608,"sec_url":5013,"tags":5487,"headline":5491,"summary":5492,"sector":5195,"industry":5196,"date_processed":5493,"impact_score":5227,"exhibits":5494,"isLocked":5204},{"2.02":5488,"8.01":5489,"9.01":5490},[5221,5223],[5362],[5325],"Chipotle Announces Strong Q2 2024 Results and Share Repurchase Authorization","Chipotle Mexican Grill, Inc. reported a strong fiscal quarter for Q2 2024, with total revenue increasing by 18.2% to $3.0 billion, and comparable restaurant sales rising by 11.1%. The company also authorized an additional $400 million for share repurchases. The earnings report highlighted an increase in operating margin and a successful execution of marketing strategies that drove higher transaction growth.","2025-08-23 15:27:10",[],{"symbol":5,"accessionnumber":5016,"filingdate":2652,"sec_url":5018,"tags":5496,"headline":5500,"summary":5501,"sector":5195,"industry":5196,"date_processed":5502,"impact_score":5198,"exhibits":5503,"isLocked":5204},{"5.02":5497,"7.01":5498,"9.01":5499},[5295,5272],[5337],[5381],"Chipotle Announces Retirement of CFO Jack Hartung and Successor Appointment","Chipotle Mexican Grill, Inc. announced on July 9, 2024, that Jack Hartung, its Chief Financial and Administrative Officer since 2002, will retire effective March 31, 2025. Adam Rymer, a 15-year veteran and current Vice President of Finance, will succeed Hartung as CFO starting January 1, 2025. Additionally, Jamie McConnell will become Chief Accounting and Administrative Officer, reporting to Rymer. Hartung will assist with the transition until his retirement. The announcement was made via a press release under Regulation FD Disclosure.","2025-08-23 14:02:29",[],{"symbol":5,"accessionnumber":5021,"filingdate":2754,"sec_url":5023,"tags":5505,"headline":5512,"summary":5513,"sector":5195,"industry":5196,"date_processed":5514,"impact_score":5198,"exhibits":5515,"isLocked":5204},{"5.03":5506,"5.07":5509,"9.01":5511},[5507,5508],"Authorized Share Increase","Articles of Incorporation Amendment",[5510],"Shareholder Rejection",[5325],"Chipotle Approves 50-for-One Stock Split and Charter Amendments","Chipotle Mexican Grill, Inc. announced that its shareholders approved amendments to the company's Certificate of Incorporation during the 2024 annual meeting held on June 6, 2024. The amendments include a 50-for-one stock split effective June 25, 2024, and an increase in the number of authorized shares from 230 million to 11.5 billion shares. Additionally, the Board of Directors was granted authority to amend the Charter without shareholder approval in certain circumstances. The voting results for the election of directors and other proposals were also disclosed.","2025-08-23 00:04:07",[5516],{"exhibit_number":5517,"htm_reference":5518,"full_url":5519},"EX-3.1","exh31-restatedcertificateo.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809024000024/exh31-restatedcertificateo.htm",{"symbol":5,"accessionnumber":5031,"filingdate":2892,"sec_url":5033,"tags":5521,"headline":5524,"summary":5525,"sector":5195,"industry":5196,"date_processed":5526,"impact_score":5227,"exhibits":5527,"isLocked":5204},{"2.02":5522,"9.01":5523},[5221],[5325],"Chipotle Reports Strong Q1 2024 Earnings","Chipotle Mexican Grill, Inc. reported a 14.1% increase in total revenue to $2.7 billion for the first quarter of 2024, driven by a 7.0% increase in comparable restaurant sales and 5.4% higher transactions. Diluted earnings per share (EPS) rose by 23.9% to $13.01, with adjusted diluted EPS at $13.37 excluding a $0.36 after-tax impact from an increase in legal reserves. The company opened 47 new restaurants, including 43 locations with a Chipotlane, and repurchased $25.0 million of its stock. Chipotle expects mid to high-single digit comparable restaurant sales growth for 2024, with 285 to 315 new restaurant openings, over 80% of which will have a Chipotlane.","2025-08-22 15:26:29",[5528],{"exhibit_number":5201,"htm_reference":5529,"full_url":5530},"cmg-20240424xex991.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809024000012/cmg-20240424xex991.htm",{"symbol":5,"accessionnumber":5036,"filingdate":2975,"sec_url":5038,"tags":5532,"headline":5535,"summary":5536,"sector":5195,"industry":5196,"date_processed":5537,"impact_score":5227,"exhibits":5538,"isLocked":5204},{"8.01":5533,"9.01":5534},[5222,5283],[5325],"Chipotle Announces 50-for-1 Stock Split","Chipotle Mexican Grill, Inc. announced a 50-for-1 stock split to increase stock accessibility. Shareholders of record on June 18, 2024, will receive 49 additional shares per share held. The split is subject to shareholder approval at the June 6, 2024, annual meeting. This marks the first stock split in Chipotle's 30-year history, aimed at making the stock more accessible during a period of record financial performance. Additionally, restaurant general managers and long-tenured crew members will receive a special equity grant.","2025-08-22 08:31:35",[5539],{"exhibit_number":5201,"htm_reference":5540,"full_url":5541},"d783329dex991.htm","https://www.sec.gov/Archives/edgar/data/1058090/000119312524071595/d783329dex991.htm",{"symbol":5,"accessionnumber":5046,"filingdate":3079,"sec_url":5048,"tags":5543,"headline":5547,"summary":5548,"sector":5195,"industry":5196,"date_processed":5549,"impact_score":5227,"exhibits":5550,"isLocked":5204},{"2.02":5544,"8.01":5545,"9.01":5546},[5223],[5362],[5381],"Chipotle Announces Q4 2023 Financial Results and Share Repurchase Program","Chipotle Mexican Grill, Inc. reported strong financial results for Q4 and full-year 2023, with total revenue increasing by 15.4% and 14.3% respectively. The company also announced a new share repurchase program of up to $200 million. Comparable restaurant sales increased by 8.4% in Q4 and 7.9% for the full year, driven by higher transactions and average check. The company plans to open 285-315 new restaurants in 2024, expecting mid-single-digit comparable restaurant sales growth.","2025-08-22 02:09:29",[5551],{"exhibit_number":5201,"htm_reference":5552,"full_url":5553},"cmg-20240206xex99_1.htm","https://www.sec.gov/Archives/edgar/data/1058090/000105809024000006/cmg-20240206xex99_1.htm",null,1789889672301]