[{"data":1,"prerenderedAt":1609},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-MCD":25,"$fku64pBYrcGCE-mDq9AHPoaishFI2CsmIPgrOCCDF0zo":26,"ticker-mcap-MCD":179,"ticker-profile-MCD":189,"ticker-earnings-MCD":203,"ticker-congress-MCD":207,"i-lucide:info":1607},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":175},{"identity":28,"transactions":33,"sectorSlug":155,"relatedTickers":156},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"63908","MCDONALDS CORP","Retail Trade","MCD",[34,50,61,75,85,93,101,104,112,115,118,122,125,128,132,138,141,145,148,151],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-06-10T00:00:00.000Z","0001685800-26-000015-0","4","Erlinger Joseph M.","President, McDonald's USA","D",157.79,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1685800\u002F000168580026000015\u002F0001685800-26-000015-index.htm",5252,12985.89,828713.08,"M","2026-06-10","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":47,"intentLabel":56,"signalQuality":57,"insiderHistory":58},"0001685800-26-000015-1",284.32,7733.89,1493248.64,"S","Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":59,"isFirstFiling":6,"priorFilingDate":60},13,"2026-05-27T20:58:47.000Z",{"cik":29,"filedAt":62,"filingId":63,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":55,"transactionDate":71,"intentLabel":72,"signalQuality":73,"insiderHistory":74},"2026-06-01T15:59:05.000Z","0001723937-26-000005-0","Ralls-Morrison Desiree","EVP, Chief Legal Officer",278.36,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1723937\u002F000172393726000005\u002F0001723937-26-000005-index.htm",2763,6268.12,769108.68,"2026-05-28","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":60,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":53,"totalValue":80,"transactionCode":55,"transactionDate":81,"intentLabel":72,"signalQuality":73,"insiderHistory":82},"0001685800-26-000013-0",280.11,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1685800\u002F000168580026000013\u002F0001685800-26-000013-index.htm",333,93276.63,"2026-05-26",{"daysSinceLastFiling":83,"isFirstFiling":6,"priorFilingDate":84},34,"2026-04-23T00:00:00.000Z",{"cik":29,"filedAt":84,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":88,"shares":79,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":55,"transactionDate":91,"intentLabel":72,"signalQuality":73,"insiderHistory":92},"0001685800-26-000011-0",302.72,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1685800\u002F000168580026000011\u002F0001685800-26-000011-index.htm",8066.89,100805.76000000001,"2026-04-23",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":94,"filingId":95,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":46,"transactionDate":100,"intentLabel":48,"signalQuality":49},"2026-02-17T00:00:00.000Z","0002076998-26-000001-0","Baroni Dario","President, IDL","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2076998\u002F000207699826000001\u002F0002076998-26-000001-index.htm",1879,"2026-02-13",{"cik":29,"filedAt":94,"filingId":102,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":103,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":46,"transactionDate":100,"intentLabel":48,"signalQuality":49},"0002076998-26-000001-1",136,{"cik":29,"filedAt":94,"filingId":105,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":98,"shares":107,"sharesOwnedAfter":25,"totalValue":108,"transactionCode":109,"transactionDate":100,"intentLabel":110,"signalQuality":111},"0002076998-26-000001-2",327.58,901.31,295251.1298,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":94,"filingId":113,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":114,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":46,"transactionDate":100,"intentLabel":48,"signalQuality":49},"0002076998-26-000001-3",517,{"cik":29,"filedAt":94,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":117,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":46,"transactionDate":100,"intentLabel":48,"signalQuality":49},"0002076998-26-000001-4",38,{"cik":29,"filedAt":94,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":98,"shares":120,"sharesOwnedAfter":25,"totalValue":121,"transactionCode":109,"transactionDate":100,"intentLabel":110,"signalQuality":111},"0002076998-26-000001-5",248.25,81321.735,{"cik":29,"filedAt":94,"filingId":123,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":124,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":46,"transactionDate":100,"intentLabel":48,"signalQuality":49},"0002076998-26-000001-6",409,{"cik":29,"filedAt":94,"filingId":126,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":127,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":46,"transactionDate":100,"intentLabel":48,"signalQuality":49},"0002076998-26-000001-7",30,{"cik":29,"filedAt":94,"filingId":129,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":98,"shares":130,"sharesOwnedAfter":25,"totalValue":131,"transactionCode":109,"transactionDate":100,"intentLabel":110,"signalQuality":111},"0002076998-26-000001-8",196.37,64326.8846,{"cik":29,"filedAt":94,"filingId":133,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":135,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":46,"transactionDate":100,"intentLabel":48,"signalQuality":49},"0001943551-26-000001-0","Banner Jonathan","EVP - Chief Impact Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1943551\u002F000194355126000001\u002F0001943551-26-000001-index.htm",4015,{"cik":29,"filedAt":94,"filingId":139,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":135,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":140,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":46,"transactionDate":100,"intentLabel":48,"signalQuality":49},"0001943551-26-000001-1",290,{"cik":29,"filedAt":94,"filingId":142,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":135,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":136,"shares":143,"sharesOwnedAfter":25,"totalValue":144,"transactionCode":109,"transactionDate":100,"intentLabel":110,"signalQuality":111},"0001943551-26-000001-2",1937.84,634797.6272,{"cik":29,"filedAt":94,"filingId":146,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":135,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":147,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":46,"transactionDate":100,"intentLabel":48,"signalQuality":49},"0001943551-26-000001-3",2975,{"cik":29,"filedAt":94,"filingId":149,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":135,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":150,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":46,"transactionDate":100,"intentLabel":48,"signalQuality":49},"0001943551-26-000001-4",215,{"cik":29,"filedAt":94,"filingId":152,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":135,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":136,"shares":153,"sharesOwnedAfter":25,"totalValue":154,"transactionCode":109,"transactionDate":100,"intentLabel":110,"signalQuality":111},"0001943551-26-000001-5",1764.07,577874.0506,"retail-trade",[157,160,163,166,169,172],{"ticker":158,"issuerName":159},"CVNA","CARVANA CO.",{"ticker":161,"issuerName":162},"W","Wayfair Inc.",{"ticker":164,"issuerName":165},"BROS","Dutch Bros Inc.",{"ticker":167,"issuerName":168},"AMZN","AMAZON COM INC",{"ticker":170,"issuerName":171},"BURL","Burlington Stores, Inc.",{"ticker":173,"issuerName":174},"GROV","Grove Collaborative Holdings, Inc.",{"count":176,"fetchedAt":177,"source":178},20,"2026-07-25T13:07:21.039Z","sqlite",{"data":180,"meta":186},{"value":181,"quality":182,"closeDate":183,"ageDays":184,"sharesAsOf":185},186720931072.03278,"fresh","2026-07-23",2,"2026-03-31",{"count":187,"fetchedAt":188,"source":178},1,"2026-07-25T13:07:21.041Z",{"data":190,"meta":202},{"ticker":32,"ceo":191,"industry":192,"fullTimeEmployees":193,"ipoDate":194,"country":195,"state":196,"city":197,"website":198,"exchangeShort":25,"marketCap":25,"beta":199,"range52w":200,"fetchedAt":201},"Christopher J. Kempczinski","Restaurants",150000,"1965-04-21","US","IL","Chicago","https:\u002F\u002Fwww.mcdonalds.com",0.414,"264.53-341.75","2026-07-03T22:50:25.384Z",{"count":187,"fetchedAt":188,"source":178},{"data":204,"meta":206},{"ticker":32,"points":205},[],{"count":187,"fetchedAt":188,"source":178},{"data":208,"meta":1605},{"congressTrades":209,"insiderTrades":227,"priceHistory":248,"ticker":32},[210],{"amountLabel":211,"amountMax":212,"amountMid":213,"amountMin":214,"assetDescription":215,"assetType":216,"chamber":217,"district":218,"disclosureDate":219,"filingId":220,"ingestedAt":221,"memberName":222,"memberSlug":223,"owner":224,"party":40,"sourceLink":225,"ticker":32,"transactionDate":185,"type":226},"$1,001 - $15,000",15000,8001,1001,"McDonald's Corp","Stock","house","FL23","2026-05-01","jared-moskowitz|MCD|2026-03-31|Purchase|$1,001 - $15,000|","2026-05-05T11:02:11.453Z","Jared Moskowitz","jared-moskowitz","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034274.pdf","Purchase",[228,229,230,231,232,233,234,235,236,237,238,239,240,241,242,243,244,245,246,247],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":47},{"cik":29,"filedAt":62,"filingId":63,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":55,"transactionDate":71},{"cik":29,"filedAt":60,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":53,"totalValue":80,"transactionCode":55,"transactionDate":81},{"cik":29,"filedAt":84,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":88,"shares":79,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":55,"transactionDate":91},{"cik":29,"filedAt":94,"filingId":95,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":46,"transactionDate":100},{"cik":29,"filedAt":94,"filingId":102,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":103,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":46,"transactionDate":100},{"cik":29,"filedAt":94,"filingId":105,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":98,"shares":107,"sharesOwnedAfter":25,"totalValue":108,"transactionCode":109,"transactionDate":100},{"cik":29,"filedAt":94,"filingId":113,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":114,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":46,"transactionDate":100},{"cik":29,"filedAt":94,"filingId":116,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":117,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":46,"transactionDate":100},{"cik":29,"filedAt":94,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":98,"shares":120,"sharesOwnedAfter":25,"totalValue":121,"transactionCode":109,"transactionDate":100},{"cik":29,"filedAt":94,"filingId":123,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":124,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":46,"transactionDate":100},{"cik":29,"filedAt":94,"filingId":126,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":127,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":46,"transactionDate":100},{"cik":29,"filedAt":94,"filingId":129,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":96,"ownerTitle":97,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":98,"shares":130,"sharesOwnedAfter":25,"totalValue":131,"transactionCode":109,"transactionDate":100},{"cik":29,"filedAt":94,"filingId":133,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":135,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":46,"transactionDate":100},{"cik":29,"filedAt":94,"filingId":139,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":135,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":140,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":46,"transactionDate":100},{"cik":29,"filedAt":94,"filingId":142,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":135,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":136,"shares":143,"sharesOwnedAfter":25,"totalValue":144,"transactionCode":109,"transactionDate":100},{"cik":29,"filedAt":94,"filingId":146,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":135,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":147,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":46,"transactionDate":100},{"cik":29,"filedAt":94,"filingId":149,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":135,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":150,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":46,"transactionDate":100},{"cik":29,"filedAt":94,"filingId":152,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":135,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":136,"shares":153,"sharesOwnedAfter":25,"totalValue":154,"transactionCode":109,"transactionDate":100},[249,252,255,258,261,264,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,684,687,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1376,1379,1381,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1420,1423,1425,1427,1430,1433,1436,1439,1442,1444,1447,1450,1452,1455,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1489,1492,1494,1497,1500,1503,1506,1509,1512,1515,1518,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1579,1582,1585,1588,1591,1594,1597,1600,1603],{"date":250,"close":251},"2021-07-30",242.7100067138672,{"date":253,"close":254},"2021-08-06",236.25999450683594,{"date":256,"close":257},"2021-08-13",238.82000732421875,{"date":259,"close":260},"2021-08-20",238.49000549316406,{"date":262,"close":263},"2021-08-27",237.47999572753906,{"date":265,"close":257},"2021-09-03",{"date":267,"close":268},"2021-09-10",239.17999267578125,{"date":270,"close":271},"2021-09-17",242.49000549316406,{"date":273,"close":274},"2021-09-24",246.4199981689453,{"date":276,"close":277},"2021-10-01",242.92999267578125,{"date":279,"close":280},"2021-10-08",247.6999969482422,{"date":282,"close":283},"2021-10-15",242.25,{"date":285,"close":286},"2021-10-22",238.44000244140625,{"date":288,"close":289},"2021-10-29",245.5500030517578,{"date":291,"close":292},"2021-11-05",254.7100067138672,{"date":294,"close":295},"2021-11-12",250.6699981689453,{"date":297,"close":298},"2021-11-19",251.9499969482422,{"date":300,"close":301},"2021-11-26",250.00999450683594,{"date":303,"close":304},"2021-12-03",249.3300018310547,{"date":306,"close":307},"2021-12-10",264.9700012207031,{"date":309,"close":310},"2021-12-17",261.70001220703125,{"date":312,"close":313},"2021-12-23",265.95001220703125,{"date":315,"close":316},"2021-12-31",268.07000732421875,{"date":318,"close":319},"2022-01-07",267.05999755859375,{"date":321,"close":322},"2022-01-14",257.7099914550781,{"date":324,"close":325},"2022-01-21",254.58999633789062,{"date":327,"close":328},"2022-01-28",256.0899963378906,{"date":330,"close":331},"2022-02-04",260.05999755859375,{"date":333,"close":334},"2022-02-11",255.16000366210938,{"date":336,"close":337},"2022-02-18",250.60000610351562,{"date":339,"close":340},"2022-02-25",249.4499969482422,{"date":342,"close":343},"2022-03-04",235.80999755859375,{"date":345,"close":346},"2022-03-11",226.8699951171875,{"date":348,"close":349},"2022-03-18",238.9199981689453,{"date":351,"close":352},"2022-03-25",241.5800018310547,{"date":354,"close":355},"2022-04-01",249.25,{"date":357,"close":358},"2022-04-08",251.4600067138672,{"date":360,"close":361},"2022-04-14",250.50999450683594,{"date":363,"close":364},"2022-04-22",250.1699981689453,{"date":366,"close":367},"2022-04-29",249.16000366210938,{"date":369,"close":370},"2022-05-06",250.77999877929688,{"date":372,"close":373},"2022-05-13",245.0399932861328,{"date":375,"close":376},"2022-05-20",233.91000366210938,{"date":378,"close":379},"2022-05-27",251.8699951171875,{"date":381,"close":382},"2022-06-03",248.36000061035156,{"date":384,"close":385},"2022-06-10",237.3800048828125,{"date":387,"close":388},"2022-06-17",234.3800048828125,{"date":390,"close":391},"2022-06-24",247.89999389648438,{"date":393,"close":394},"2022-07-01",252.9600067138672,{"date":396,"close":397},"2022-07-08",253.24000549316406,{"date":399,"close":400},"2022-07-15",255.00999450683594,{"date":402,"close":403},"2022-07-22",253.99000549316406,{"date":405,"close":406},"2022-07-29",263.3699951171875,{"date":408,"close":409},"2022-08-05",259.2300109863281,{"date":411,"close":412},"2022-08-12",262.17999267578125,{"date":414,"close":415},"2022-08-19",266.5400085449219,{"date":417,"close":418},"2022-08-26",256.95001220703125,{"date":420,"close":421},"2022-09-02",254.50999450683594,{"date":423,"close":424},"2022-09-09",259.5199890136719,{"date":426,"close":427},"2022-09-16",254.91000366210938,{"date":429,"close":430},"2022-09-23",245.9499969482422,{"date":432,"close":433},"2022-09-30",230.74000549316406,{"date":435,"close":436},"2022-10-07",233.19000244140625,{"date":438,"close":439},"2022-10-14",243.16000366210938,{"date":441,"close":442},"2022-10-21",254.5500030517578,{"date":444,"close":445},"2022-10-28",274.5199890136719,{"date":447,"close":448},"2022-11-04",274.6199951171875,{"date":450,"close":451},"2022-11-11",271.3900146484375,{"date":453,"close":454},"2022-11-18",273.3699951171875,{"date":456,"close":457},"2022-11-25",275,{"date":459,"close":460},"2022-12-02",273.3999938964844,{"date":462,"close":463},"2022-12-09",272.0400085449219,{"date":465,"close":466},"2022-12-16",266.1199951171875,{"date":468,"close":469},"2022-12-23",267.57000732421875,{"date":471,"close":472},"2022-12-30",263.5299987792969,{"date":474,"close":475},"2023-01-06",269.4700012207031,{"date":477,"close":478},"2023-01-13",268.8900146484375,{"date":480,"close":481},"2023-01-20",268.5799865722656,{"date":483,"close":484},"2023-01-27",272.4599914550781,{"date":486,"close":487},"2023-02-03",264.2300109863281,{"date":489,"close":490},"2023-02-10",262.4200134277344,{"date":492,"close":493},"2023-02-17",269.989990234375,{"date":495,"close":496},"2023-02-24",263.67999267578125,{"date":498,"close":499},"2023-03-03",269.07000732421875,{"date":501,"close":502},"2023-03-10",262.0299987792969,{"date":504,"close":505},"2023-03-17",267.20001220703125,{"date":507,"close":508},"2023-03-24",271.3299865722656,{"date":510,"close":511},"2023-03-31",279.6099853515625,{"date":513,"close":514},"2023-04-06",282.8900146484375,{"date":516,"close":517},"2023-04-14",288.9800109863281,{"date":519,"close":520},"2023-04-21",292.05999755859375,{"date":522,"close":523},"2023-04-28",295.75,{"date":525,"close":526},"2023-05-05",296.6000061035156,{"date":528,"close":529},"2023-05-12",296.1400146484375,{"date":531,"close":532},"2023-05-19",295.54998779296875,{"date":534,"close":535},"2023-05-26",286.0400085449219,{"date":537,"close":538},"2023-06-02",289.9100036621094,{"date":540,"close":541},"2023-06-09",286.7900085449219,{"date":543,"close":544},"2023-06-16",293.70001220703125,{"date":546,"close":538},"2023-06-23",{"date":548,"close":549},"2023-06-30",298.4100036621094,{"date":551,"close":552},"2023-07-07",292.1000061035156,{"date":554,"close":555},"2023-07-14",294.94000244140625,{"date":557,"close":558},"2023-07-21",295.6099853515625,{"date":560,"close":561},"2023-07-28",294.0299987792969,{"date":563,"close":564},"2023-08-04",287.0199890136719,{"date":566,"close":567},"2023-08-11",288.6199951171875,{"date":569,"close":570},"2023-08-18",281.739990234375,{"date":572,"close":573},"2023-08-25",284.5799865722656,{"date":575,"close":576},"2023-09-01",280.94000244140625,{"date":578,"close":579},"2023-09-08",279.2200012207031,{"date":581,"close":582},"2023-09-15",278.2300109863281,{"date":584,"close":585},"2023-09-22",272.2200012207031,{"date":587,"close":588},"2023-09-29",263.44000244140625,{"date":590,"close":591},"2023-10-06",248.22000122070312,{"date":593,"close":594},"2023-10-13",248.30999755859375,{"date":596,"close":597},"2023-10-20",258.1099853515625,{"date":599,"close":600},"2023-10-27",255.75999450683594,{"date":602,"close":603},"2023-11-03",267.8699951171875,{"date":605,"close":606},"2023-11-10",267.7900085449219,{"date":608,"close":609},"2023-11-17",275.75,{"date":611,"close":612},"2023-11-24",282.5400085449219,{"date":614,"close":615},"2023-12-01",285.9599914550781,{"date":617,"close":618},"2023-12-08",285.5299987792969,{"date":620,"close":621},"2023-12-15",287.2699890136719,{"date":623,"close":624},"2023-12-22",291.70001220703125,{"date":626,"close":627},"2023-12-29",296.510009765625,{"date":629,"close":630},"2024-01-05",288.989990234375,{"date":632,"close":633},"2024-01-12",293.4700012207031,{"date":635,"close":636},"2024-01-19",300.5299987792969,{"date":638,"close":639},"2024-01-26",292.260009765625,{"date":641,"close":642},"2024-02-02",297.04998779296875,{"date":644,"close":645},"2024-02-09",289.4700012207031,{"date":647,"close":648},"2024-02-16",292.0199890136719,{"date":650,"close":651},"2024-02-23",297.75,{"date":653,"close":654},"2024-03-01",290.7300109863281,{"date":656,"close":657},"2024-03-08",292.54998779296875,{"date":659,"close":660},"2024-03-15",279.1400146484375,{"date":662,"close":663},"2024-03-22",282.6300048828125,{"date":665,"close":666},"2024-03-28",281.95001220703125,{"date":668,"close":669},"2024-04-05",266.69000244140625,{"date":671,"close":672},"2024-04-12",267.3900146484375,{"date":674,"close":675},"2024-04-19",271.989990234375,{"date":677,"close":678},"2024-04-26",273.0899963378906,{"date":680,"close":681},"2024-05-03",270.32000732421875,{"date":683,"close":457},"2024-05-10",{"date":685,"close":686},"2024-05-17",272.3800048828125,{"date":688,"close":597},"2024-05-24",{"date":690,"close":691},"2024-05-31",258.8900146484375,{"date":693,"close":694},"2024-06-07",256.2099914550781,{"date":696,"close":697},"2024-06-14",253.5800018310547,{"date":699,"close":700},"2024-06-21",259.3900146484375,{"date":702,"close":703},"2024-06-28",254.83999633789062,{"date":705,"close":706},"2024-07-05",251.08999633789062,{"date":708,"close":709},"2024-07-12",253.89999389648438,{"date":711,"close":712},"2024-07-19",257.2799987792969,{"date":714,"close":715},"2024-07-26",252,{"date":717,"close":718},"2024-08-02",276.69000244140625,{"date":720,"close":721},"2024-08-09",267.9100036621094,{"date":723,"close":724},"2024-08-16",278.489990234375,{"date":726,"close":727},"2024-08-23",289.5199890136719,{"date":729,"close":730},"2024-08-30",288.6600036621094,{"date":732,"close":733},"2024-09-06",289.510009765625,{"date":735,"close":736},"2024-09-13",296.5299987792969,{"date":738,"close":739},"2024-09-20",296.8299865722656,{"date":741,"close":742},"2024-09-27",303.69000244140625,{"date":744,"close":745},"2024-10-04",303.760009765625,{"date":747,"close":748},"2024-10-11",305.0400085449219,{"date":750,"close":751},"2024-10-18",316.55999755859375,{"date":753,"close":754},"2024-10-25",292.6099853515625,{"date":756,"close":757},"2024-11-01",295.2099914550781,{"date":759,"close":760},"2024-11-08",298.9700012207031,{"date":762,"close":763},"2024-11-15",292.6300048828125,{"date":765,"close":766},"2024-11-22",290.2799987792969,{"date":768,"close":769},"2024-11-29",296.010009765625,{"date":771,"close":772},"2024-12-06",298.9800109863281,{"date":774,"close":526},"2024-12-13",{"date":776,"close":777},"2024-12-20",292.67999267578125,{"date":779,"close":780},"2024-12-27",293.6199951171875,{"date":782,"close":783},"2025-01-03",294.7799987792969,{"date":785,"close":786},"2025-01-10",282.30999755859375,{"date":788,"close":789},"2025-01-17",280.95001220703125,{"date":791,"close":792},"2025-01-24",285.4599914550781,{"date":794,"close":795},"2025-01-31",288.70001220703125,{"date":797,"close":798},"2025-02-07",294.29998779296875,{"date":800,"close":801},"2025-02-14",308.54998779296875,{"date":803,"close":804},"2025-02-21",304.80999755859375,{"date":806,"close":807},"2025-02-28",308.3299865722656,{"date":809,"close":810},"2025-03-07",321.2900085449219,{"date":812,"close":813},"2025-03-14",299.8299865722656,{"date":815,"close":816},"2025-03-21",305.44000244140625,{"date":818,"close":819},"2025-03-28",307.0899963378906,{"date":821,"close":822},"2025-04-04",300.1099853515625,{"date":824,"close":825},"2025-04-11",309.8999938964844,{"date":827,"close":828},"2025-04-17",311.29998779296875,{"date":830,"close":831},"2025-04-25",316.739990234375,{"date":833,"close":834},"2025-05-02",311.9599914550781,{"date":836,"close":837},"2025-05-09",313.67999267578125,{"date":839,"close":840},"2025-05-16",318.6099853515625,{"date":842,"close":843},"2025-05-23",314.57000732421875,{"date":845,"close":846},"2025-05-30",313.8500061035156,{"date":848,"close":849},"2025-06-06",307.3599853515625,{"date":851,"close":852},"2025-06-13",301.9100036621094,{"date":854,"close":855},"2025-06-20",287.4599914550781,{"date":857,"close":858},"2025-06-27",291.54998779296875,{"date":860,"close":861},"2025-07-03",294.0799865722656,{"date":863,"close":864},"2025-07-11",299.9100036621094,{"date":866,"close":867},"2025-07-18",297.07000732421875,{"date":869,"close":870},"2025-07-22",299.1700134277344,{"date":872,"close":873},"2025-07-23",298.1199951171875,{"date":875,"close":876},"2025-07-24",294.4800109863281,{"date":878,"close":879},"2025-07-25",298.4700012207031,{"date":881,"close":882},"2025-07-28",299.2200012207031,{"date":884,"close":885},"2025-07-29",302.6700134277344,{"date":887,"close":888},"2025-07-30",303.6099853515625,{"date":890,"close":891},"2025-07-31",300.07000732421875,{"date":893,"close":894},"2025-08-01",302.8900146484375,{"date":896,"close":897},"2025-08-04",304.2300109863281,{"date":899,"close":900},"2025-08-05",298.7699890136719,{"date":902,"close":903},"2025-08-06",307.6600036621094,{"date":905,"close":906},"2025-08-07",307.9100036621094,{"date":908,"close":909},"2025-08-08",305.45001220703125,{"date":911,"close":912},"2025-08-11",304.3599853515625,{"date":914,"close":915},"2025-08-12",301.6400146484375,{"date":917,"close":918},"2025-08-13",305.07000732421875,{"date":920,"close":921},"2025-08-14",308.95001220703125,{"date":923,"close":924},"2025-08-15",308.92999267578125,{"date":926,"close":927},"2025-08-18",308.70001220703125,{"date":929,"close":930},"2025-08-19",310.92999267578125,{"date":932,"close":933},"2025-08-20",313.0799865722656,{"date":935,"close":936},"2025-08-21",313.2200012207031,{"date":938,"close":939},"2025-08-22",314.07000732421875,{"date":941,"close":942},"2025-08-25",313.44000244140625,{"date":944,"close":945},"2025-08-26",312.94000244140625,{"date":947,"close":948},"2025-08-27",311.42999267578125,{"date":950,"close":951},"2025-08-28",312.2200012207031,{"date":953,"close":954},"2025-08-29",313.5400085449219,{"date":956,"close":957},"2025-09-02",315.760009765625,{"date":959,"close":960},"2025-09-03",316.3900146484375,{"date":962,"close":963},"2025-09-04",316.989990234375,{"date":965,"close":966},"2025-09-05",314.3800048828125,{"date":968,"close":969},"2025-09-08",312.79998779296875,{"date":971,"close":972},"2025-09-09",312.5199890136719,{"date":974,"close":975},"2025-09-10",305.94000244140625,{"date":977,"close":978},"2025-09-11",308.42999267578125,{"date":980,"close":981},"2025-09-12",305.3999938964844,{"date":983,"close":984},"2025-09-15",302.07000732421875,{"date":986,"close":987},"2025-09-16",303.2900085449219,{"date":989,"close":990},"2025-09-17",304.9700012207031,{"date":992,"close":993},"2025-09-18",301.1400146484375,{"date":995,"close":996},"2025-09-19",302.3800048828125,{"date":998,"close":999},"2025-09-22",302.989990234375,{"date":1001,"close":1002},"2025-09-23",303.19000244140625,{"date":1004,"close":1005},"2025-09-24",304.3299865722656,{"date":1007,"close":1008},"2025-09-25",302.29998779296875,{"date":1010,"close":1011},"2025-09-26",305.239990234375,{"date":1013,"close":999},"2025-09-29",{"date":1015,"close":1016},"2025-09-30",303.8900146484375,{"date":1018,"close":1019},"2025-10-01",300.5199890136719,{"date":1021,"close":1022},"2025-10-02",299.8800048828125,{"date":1024,"close":1025},"2025-10-03",300.9800109863281,{"date":1027,"close":1028},"2025-10-06",296.0400085449219,{"date":1030,"close":1031},"2025-10-07",296.32000732421875,{"date":1033,"close":1034},"2025-10-08",294.3999938964844,{"date":1036,"close":1037},"2025-10-09",293.80999755859375,{"date":1039,"close":1040},"2025-10-10",297.010009765625,{"date":1042,"close":822},"2025-10-13",{"date":1044,"close":1045},"2025-10-14",304.55999755859375,{"date":1047,"close":1048},"2025-10-15",305.25,{"date":1050,"close":1051},"2025-10-16",305.3299865722656,{"date":1053,"close":1054},"2025-10-17",308.0899963378906,{"date":1056,"close":1057},"2025-10-20",307.7699890136719,{"date":1059,"close":1060},"2025-10-21",307.4800109863281,{"date":1062,"close":1063},"2025-10-22",310.1099853515625,{"date":1065,"close":1066},"2025-10-23",306.9700012207031,{"date":1068,"close":1069},"2025-10-24",305.7900085449219,{"date":1071,"close":1072},"2025-10-27",310,{"date":1074,"close":1075},"2025-10-28",306.3999938964844,{"date":1077,"close":1078},"2025-10-29",302.3500061035156,{"date":1080,"close":1081},"2025-10-30",302.42999267578125,{"date":1083,"close":1084},"2025-10-31",298.42999267578125,{"date":1086,"close":1087},"2025-11-03",296.3699951171875,{"date":1089,"close":1090},"2025-11-04",299.2099914550781,{"date":1092,"close":1093},"2025-11-05",305.6700134277344,{"date":1095,"close":549},"2025-11-06",{"date":1097,"close":1098},"2025-11-07",299.6600036621094,{"date":1100,"close":1101},"2025-11-10",299.1000061035156,{"date":1103,"close":1104},"2025-11-11",306.8299865722656,{"date":1106,"close":1107},"2025-11-12",306.94000244140625,{"date":1109,"close":1110},"2025-11-13",307.5799865722656,{"date":1112,"close":1113},"2025-11-14",307.0299987792969,{"date":1115,"close":1116},"2025-11-17",304.8999938964844,{"date":1118,"close":1119},"2025-11-18",304.5899963378906,{"date":1121,"close":1122},"2025-11-19",302.739990234375,{"date":1124,"close":1125},"2025-11-20",304.1600036621094,{"date":1127,"close":1128},"2025-11-21",309.3500061035156,{"date":1130,"close":1116},"2025-11-24",{"date":1132,"close":1133},"2025-11-25",310.45001220703125,{"date":1135,"close":1136},"2025-11-26",312.3999938964844,{"date":1138,"close":1139},"2025-11-28",311.82000732421875,{"date":1141,"close":1142},"2025-12-01",303.57000732421875,{"date":1144,"close":1145},"2025-12-02",300.7200012207031,{"date":1147,"close":1148},"2025-12-03",307.7099914550781,{"date":1150,"close":1151},"2025-12-04",308.5400085449219,{"date":1153,"close":1154},"2025-12-05",311.2300109863281,{"date":1156,"close":1157},"2025-12-08",309.7900085449219,{"date":1159,"close":1160},"2025-12-09",310.7900085449219,{"date":1162,"close":1163},"2025-12-10",310.5299987792969,{"date":1165,"close":1166},"2025-12-11",309.7099914550781,{"date":1168,"close":1169},"2025-12-12",316.7200012207031,{"date":1171,"close":1172},"2025-12-15",318.7300109863281,{"date":1174,"close":1175},"2025-12-16",314.5,{"date":1177,"close":1178},"2025-12-17",318.69000244140625,{"date":1180,"close":1181},"2025-12-18",319.6499938964844,{"date":1183,"close":1184},"2025-12-19",315.8399963378906,{"date":1186,"close":1187},"2025-12-22",316.2200012207031,{"date":1189,"close":1190},"2025-12-23",310.8399963378906,{"date":1192,"close":1193},"2025-12-24",313.3299865722656,{"date":1195,"close":1196},"2025-12-26",310.67999267578125,{"date":1198,"close":1199},"2025-12-29",308.5299987792969,{"date":1201,"close":1202},"2025-12-30",308.0299987792969,{"date":1204,"close":1205},"2025-12-31",305.6300048828125,{"date":1207,"close":1208},"2026-01-02",303.260009765625,{"date":1210,"close":1211},"2026-01-05",299.8599853515625,{"date":1213,"close":1214},"2026-01-06",302.7699890136719,{"date":1216,"close":1125},"2026-01-07",{"date":1218,"close":1219},"2026-01-08",308.8800048828125,{"date":1221,"close":1222},"2026-01-09",307.32000732421875,{"date":1224,"close":1225},"2026-01-12",306.75,{"date":1227,"close":1228},"2026-01-13",309.44000244140625,{"date":1230,"close":1231},"2026-01-14",308.1300048828125,{"date":1233,"close":1234},"2026-01-15",308.6199951171875,{"date":1236,"close":1237},"2026-01-16",307.42999267578125,{"date":1239,"close":1240},"2026-01-20",302.8399963378906,{"date":1242,"close":1243},"2026-01-21",305.69000244140625,{"date":1245,"close":1246},"2026-01-22",306.0299987792969,{"date":1248,"close":1249},"2026-01-23",309.25,{"date":1251,"close":1252},"2026-01-26",312.95001220703125,{"date":1254,"close":1255},"2026-01-27",314.1300048828125,{"date":1257,"close":969},"2026-01-28",{"date":1259,"close":1260},"2026-01-29",315.510009765625,{"date":1262,"close":1263},"2026-01-30",315,{"date":1265,"close":1266},"2026-02-02",318.5299987792969,{"date":1268,"close":1269},"2026-02-03",319.4800109863281,{"date":1271,"close":1272},"2026-02-04",323.69000244140625,{"date":1274,"close":1275},"2026-02-05",323.4800109863281,{"date":1277,"close":1278},"2026-02-06",327.1600036621094,{"date":1280,"close":1281},"2026-02-09",325.6000061035156,{"date":1283,"close":1284},"2026-02-10",325.9700012207031,{"date":1286,"close":1287},"2026-02-11",323.2099914550781,{"date":1289,"close":1290},"2026-02-12",332.0799865722656,{"date":100,"close":1292},327.5799865722656,{"date":1294,"close":1295},"2026-02-17",327.6199951171875,{"date":1297,"close":1298},"2026-02-18",327.8900146484375,{"date":1300,"close":1301},"2026-02-19",327.1099853515625,{"date":1303,"close":1304},"2026-02-20",329.2300109863281,{"date":1306,"close":1307},"2026-02-23",334.55999755859375,{"date":1309,"close":1310},"2026-02-24",333.04998779296875,{"date":1312,"close":1313},"2026-02-25",333.010009765625,{"date":1315,"close":1316},"2026-02-26",334.5299987792969,{"date":1318,"close":1319},"2026-02-27",341.05999755859375,{"date":1321,"close":1322},"2026-03-02",334.82000732421875,{"date":1324,"close":1325},"2026-03-03",332.1700134277344,{"date":1327,"close":1328},"2026-03-04",331.739990234375,{"date":1330,"close":1331},"2026-03-05",327.45001220703125,{"date":1333,"close":1334},"2026-03-06",328.05999755859375,{"date":1336,"close":1337},"2026-03-09",330.79998779296875,{"date":1339,"close":1340},"2026-03-10",327.94000244140625,{"date":1342,"close":1343},"2026-03-11",325.2099914550781,{"date":1345,"close":1346},"2026-03-12",323.9100036621094,{"date":1348,"close":1349},"2026-03-13",326.4599914550781,{"date":1351,"close":1352},"2026-03-16",326.6499938964844,{"date":1354,"close":1355},"2026-03-17",326.29998779296875,{"date":1357,"close":1358},"2026-03-18",315.7300109863281,{"date":1360,"close":1361},"2026-03-19",309.5799865722656,{"date":1363,"close":1364},"2026-03-20",308.8500061035156,{"date":1366,"close":1367},"2026-03-23",308.4700012207031,{"date":1369,"close":1370},"2026-03-24",307.8399963378906,{"date":1372,"close":1373},"2026-03-25",311.70001220703125,{"date":1375,"close":924},"2026-03-26",{"date":1377,"close":1378},"2026-03-27",305.8999938964844,{"date":1380,"close":1199},"2026-03-30",{"date":185,"close":1160},{"date":1383,"close":1384},"2026-04-01",307.2900085449219,{"date":1386,"close":1387},"2026-04-02",307.1400146484375,{"date":1389,"close":1390},"2026-04-06",309.760009765625,{"date":1392,"close":1393},"2026-04-07",304.8500061035156,{"date":1395,"close":1396},"2026-04-08",307.010009765625,{"date":1398,"close":1399},"2026-04-09",309.54998779296875,{"date":1401,"close":1402},"2026-04-10",305.67999267578125,{"date":1404,"close":1405},"2026-04-13",304.510009765625,{"date":1407,"close":1408},"2026-04-14",303.2200012207031,{"date":1410,"close":1411},"2026-04-15",306.260009765625,{"date":1413,"close":1414},"2026-04-16",306.9599914550781,{"date":1416,"close":1417},"2026-04-17",311.3599853515625,{"date":1419,"close":1107},"2026-04-20",{"date":1421,"close":1422},"2026-04-21",301.8399963378906,{"date":1424,"close":891},"2026-04-22",{"date":91,"close":1426},302.5299987792969,{"date":1428,"close":1429},"2026-04-24",299.3599853515625,{"date":1431,"close":1432},"2026-04-27",290.2099914550781,{"date":1434,"close":1435},"2026-04-28",292.3900146484375,{"date":1437,"close":1438},"2026-04-29",290.0799865722656,{"date":1440,"close":1441},"2026-04-30",293.5899963378906,{"date":219,"close":1443},286.6400146484375,{"date":1445,"close":1446},"2026-05-04",284.1000061035156,{"date":1448,"close":1449},"2026-05-05",285.1700134277344,{"date":1451,"close":1446},"2026-05-06",{"date":1453,"close":1454},"2026-05-07",283.70001220703125,{"date":1456,"close":609},"2026-05-08",{"date":1458,"close":1459},"2026-05-11",274.6000061035156,{"date":1461,"close":1462},"2026-05-12",274.8399963378906,{"date":1464,"close":1465},"2026-05-13",275.70001220703125,{"date":1467,"close":1468},"2026-05-14",274.9700012207031,{"date":1470,"close":1471},"2026-05-15",276.3900146484375,{"date":1473,"close":1474},"2026-05-18",282.4700012207031,{"date":1476,"close":1477},"2026-05-19",280.79998779296875,{"date":1479,"close":1480},"2026-05-20",280.2699890136719,{"date":1482,"close":1483},"2026-05-21",284.17999267578125,{"date":1485,"close":1486},"2026-05-22",282.2699890136719,{"date":81,"close":1488},279.260009765625,{"date":1490,"close":1491},"2026-05-27",280.9200134277344,{"date":71,"close":1493},277.9700012207031,{"date":1495,"close":1496},"2026-05-29",279.20001220703125,{"date":1498,"close":1499},"2026-06-01",276.1099853515625,{"date":1501,"close":1502},"2026-06-02",276.3599853515625,{"date":1504,"close":1505},"2026-06-03",273.2900085449219,{"date":1507,"close":1508},"2026-06-04",272.7200012207031,{"date":1510,"close":1511},"2026-06-05",279.8399963378906,{"date":1513,"close":1514},"2026-06-08",277.7799987792969,{"date":1516,"close":1517},"2026-06-09",282.25,{"date":47,"close":1519},282.5199890136719,{"date":1521,"close":1522},"2026-06-11",284.7699890136719,{"date":1524,"close":1525},"2026-06-12",284.80999755859375,{"date":1527,"close":1528},"2026-06-15",286.1199951171875,{"date":1530,"close":1531},"2026-06-16",287.92999267578125,{"date":1533,"close":1534},"2026-06-17",283.82000732421875,{"date":1536,"close":1537},"2026-06-18",278.6099853515625,{"date":1539,"close":1540},"2026-06-22",270.1000061035156,{"date":1542,"close":1543},"2026-06-23",271.6600036621094,{"date":1545,"close":1546},"2026-06-24",273.8800048828125,{"date":1548,"close":1549},"2026-06-25",264.5400085449219,{"date":1551,"close":1552},"2026-06-26",269.760009765625,{"date":1554,"close":1555},"2026-06-29",267.17999267578125,{"date":1557,"close":1558},"2026-06-30",270.30999755859375,{"date":1560,"close":1561},"2026-07-01",269.42999267578125,{"date":1563,"close":1564},"2026-07-02",280.6300048828125,{"date":1566,"close":1567},"2026-07-06",279.5,{"date":1569,"close":1570},"2026-07-07",282.2099914550781,{"date":1572,"close":1573},"2026-07-08",278.25,{"date":1575,"close":1576},"2026-07-09",276.489990234375,{"date":1578,"close":1459},"2026-07-10",{"date":1580,"close":1581},"2026-07-13",272.6099853515625,{"date":1583,"close":1584},"2026-07-14",268.94000244140625,{"date":1586,"close":1587},"2026-07-15",264.95001220703125,{"date":1589,"close":1590},"2026-07-16",273.4599914550781,{"date":1592,"close":1593},"2026-07-17",267.7099914550781,{"date":1595,"close":1596},"2026-07-20",267.6400146484375,{"date":1598,"close":1599},"2026-07-21",263.9100036621094,{"date":1601,"close":1602},"2026-07-22",263.57000732421875,{"date":183,"close":1604},262.79998779296875,{"count":187,"fetchedAt":1606,"source":178},"2026-07-25T13:07:21.046Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1608},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1784984841016]