[{"data":1,"prerenderedAt":5988},["ShallowReactive",2],{"company-overview-MCD":3},{"company_profile":4,"ohlc":24,"spy":3892,"trading_signals":5168,"company_actions":5291,"filings_8k":5676,"report_history":5987,"insider_summary":5987,"filings_summary":5987,"financials_summary":5987,"institutional_summary":5987,"seo_links":5987},{"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},"MCD","McDonald's Corporation","NYSE","XNYS","Consumer Cyclical","Restaurants",150000,"https://www.mcdonalds.com","McDonald's Corporation is a leading global foodservice retailer known for its fast-food restaurants, which are a staple in the quick-service dining industry. The company operates and franchises a network of establishments that serve a diverse menu, including iconic items like the Big Mac, Chicken McNuggets, and French fries, as well as breakfast offerings, desserts, and beverages. Its business model primarily revolves around franchising, which accounts for most of its global reach, allowing it to focus on brand management and operational efficiency. McDonald's extensive presence with thousands of restaurants in over 100 countries makes it a significant player within the consumer discretionary sector, apt at adapting to regional tastes while maintaining core product consistency. The corporation's influence extends to shaping industry standards in areas such as menu innovation, marketing strategies, and sustainable practices. As an integral part of the global economy and culture, McDonald's continues to capitalize on its brand recognition and scale to remain at the forefront of the fast-food sector.","Common Stock","Mr. Christopher J. Kempczinski","110 North Carpenter Street","Chicago",60607,"IL","United States","630 623 3000","2025-03-08 00:00:00","True",[25,31,37,43,48,53,59,65,71,76,82,88,94,100,106,111,117,123,129,135,141,147,153,159,165,171,176,182,188,194,200,206,212,218,223,229,235,241,247,253,259,265,271,277,283,289,295,301,307,312,318,324,330,336,342,346,351,357,362,368,374,379,385,391,397,403,409,415,421,427,433,439,445,450,456,460,465,471,476,482,488,493,499,505,510,515,521,526,530,534,540,545,550,556,562,568,573,579,585,591,597,603,609,615,621,627,633,639,645,650,656,662,668,674,680,685,691,697,703,709,713,719,725,731,737,743,749,755,761,767,773,779,785,791,797,803,809,815,820,825,831,835,841,847,853,859,865,871,877,882,888,893,899,905,910,916,921,926,931,937,943,948,953,959,964,970,975,981,987,992,996,1002,1007,1013,1019,1025,1030,1035,1041,1046,1052,1058,1062,1068,1073,1079,1084,1090,1096,1101,1107,1113,1119,1124,1129,1134,1140,1146,1150,1156,1161,1166,1171,1176,1180,1185,1191,1195,1201,1204,1209,1214,1219,1224,1228,1234,1239,1245,1250,1255,1261,1267,1273,1278,1283,1287,1291,1296,1301,1304,1308,1314,1318,1323,1329,1334,1339,1345,1351,1357,1362,1368,1374,1379,1385,1391,1395,1399,1404,1410,1414,1419,1425,1429,1435,1440,1444,1449,1454,1460,1464,1470,1476,1481,1487,1493,1497,1502,1507,1512,1518,1524,1529,1533,1538,1541,1546,1551,1556,1560,1563,1568,1573,1577,1582,1587,1591,1597,1601,1606,1612,1618,1623,1628,1634,1640,1645,1650,1655,1660,1664,1670,1676,1681,1687,1692,1697,1702,1707,1713,1719,1725,1731,1736,1742,1748,1754,1758,1764,1769,1775,1781,1785,1790,1793,1797,1802,1807,1811,1816,1822,1827,1832,1837,1843,1849,1855,1861,1866,1870,1875,1881,1885,1890,1894,1899,1902,1907,1912,1916,1919,1924,1930,1935,1941,1946,1951,1957,1962,1966,1972,1978,1981,1985,1988,1992,1996,2000,2005,2010,2015,2019,2024,2030,2034,2038,2041,2044,2047,2051,2055,2060,2065,2071,2075,2081,2087,2091,2095,2099,2103,2108,2112,2117,2123,2128,2134,2140,2146,2151,2154,2158,2161,2166,2169,2174,2179,2185,2190,2196,2202,2207,2212,2217,2222,2228,2233,2239,2244,2250,2254,2259,2265,2271,2277,2283,2289,2295,2301,2306,2310,2314,2320,2324,2330,2336,2340,2344,2348,2353,2359,2364,2370,2374,2379,2385,2389,2393,2397,2403,2409,2414,2419,2423,2428,2434,2437,2442,2447,2450,2455,2460,2465,2470,2474,2479,2484,2489,2495,2500,2505,2510,2515,2518,2522,2526,2532,2537,2541,2547,2553,2558,2562,2567,2573,2578,2583,2588,2593,2596,2599,2604,2609,2613,2617,2620,2624,2629,2635,2639,2644,2648,2654,2657,2662,2667,2671,2675,2681,2685,2690,2695,2699,2704,2710,2716,2722,2728,2734,2739,2743,2749,2752,2757,2762,2766,2770,2773,2779,2784,2789,2795,2799,2805,2811,2817,2823,2829,2835,2841,2847,2853,2858,2864,2870,2876,2881,2887,2893,2899,2905,2911,2917,2923,2928,2934,2940,2946,2952,2958,2963,2968,2974,2980,2985,2991,2996,3001,3007,3013,3018,3023,3028,3034,3040,3046,3052,3055,3059,3064,3070,3076,3080,3084,3089,3095,3100,3104,3110,3116,3120,3124,3130,3134,3137,3141,3146,3151,3157,3162,3166,3171,3177,3183,3189,3195,3201,3206,3211,3216,3222,3226,3232,3238,3244,3249,3255,3259,3263,3268,3273,3278,3281,3287,3291,3297,3301,3307,3311,3316,3321,3326,3331,3336,3341,3346,3350,3355,3361,3364,3369,3373,3377,3382,3387,3392,3397,3401,3407,3412,3417,3422,3428,3433,3436,3442,3448,3452,3457,3462,3466,3471,3475,3480,3484,3489,3493,3498,3502,3505,3509,3515,3519,3523,3529,3535,3538,3542,3547,3551,3554,3557,3562,3566,3570,3575,3578,3582,3585,3589,3593,3599,3604,3608,3612,3617,3620,3625,3630,3633,3638,3642,3648,3651,3655,3660,3666,3671,3677,3682,3686,3691,3697,3701,3707,3713,3717,3721,3724,3730,3733,3739,3744,3749,3755,3761,3766,3771,3774,3780,3785,3790,3796,3802,3807,3812,3817,3823,3829,3834,3839,3844,3849,3854,3860,3864,3869,3875,3878,3882,3887],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",248.27,250.45,247.65,248.24,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",250.3,250.6,248.1,248.48,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",252.26,253.16,247.83,248.56,{"symbol":5,"time":44,"open":45,"high":45,"low":46,"close":47},"2026-09-15",257.78,252.7,252.78,{"symbol":5,"time":49,"open":50,"high":51,"low":50,"close":52},"2026-09-14",254.28,258.45,257.49,{"symbol":5,"time":54,"open":55,"high":56,"low":57,"close":58},"2026-09-11",253.98,254.73,252.15,252.53,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-10",255.04,255.56,252.54,253.05,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",255.5,256.5,253.35,253.48,{"symbol":5,"time":72,"open":73,"high":74,"low":50,"close":75},"2026-09-08",254.39,256.81,255.81,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":81},"2026-09-04",258.01,258.5,255.49,255.69,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-03",261.57,262.09,256.12,259.63,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-02",261.96,262.78,260.18,260.95,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-09-01",262.75,264.5,260.74,261.11,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-31",265,266.07,263.39,263.54,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":102},"2026-08-28",261.33,265.1,260.32,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-27",265.49,265.73,259.85,260.06,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-26",268.5,269.06,266.11,266.93,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-25",272.46,272.6,267.98,268.1,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-24",272.15,273.42,270.59,272.54,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-21",269.3,271.25,268.11,270.95,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-20",267.57,271.88,266.91,269.13,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-19",266.35,271.87,266.09,267.45,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",267.47,270.21,266.84,266.99,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",270.22,270.82,265.14,265.53,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",272.33,275.34,271.27,272.83,{"symbol":5,"time":172,"open":173,"high":174,"low":131,"close":175},"2026-08-13",277.38,278.37,272.25,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-12",271.93,276.2,268.76,275.7,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-11",273.23,274.21,271.32,274.15,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-10",274.14,275.75,270.36,273.72,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-07",274.51,276.87,273.29,274.48,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-06",276,276.83,271.76,276.26,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-08-05",271.64,275.3,269.01,274,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-08-04",270.33,271.53,264.31,268.34,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":222},"2026-08-03",275.71,276.33,265.23,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-31",267.12,271.07,265.52,270.64,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-30",270.49,271.8,266.31,268.44,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-29",272.63,273.03,270.25,271.52,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-28",276.21,278.7,271.63,273.02,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-27",267.5,271.17,266.8,270.67,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-07-24",263.79,266.46,262.9,264.76,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-23",261.58,264.02,260.96,262.8,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-22",265.7,265.97,261.85,263.57,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-21",266.52,266.87,263.65,263.91,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-20",269.75,270,266.26,267.64,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-17",275,276.36,267.19,267.71,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-16",266.75,273.59,265.99,273.46,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-15",268,270.28,264.09,264.95,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-14",272,273.81,268.32,268.94,{"symbol":5,"time":308,"open":309,"high":309,"low":310,"close":311},"2026-07-13",276.02,271.33,272.61,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-10",278.21,278.4,272.5,274.6,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-09",276.06,277.58,272.92,276.49,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-08",281.27,281.62,276.24,278.25,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-07",283.8,287.1,281.38,282.21,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-07-06",280.06,281.02,273.58,279.5,{"symbol":5,"time":343,"open":232,"high":344,"low":345,"close":344},"2026-07-02",280.63,269.86,{"symbol":5,"time":347,"open":239,"high":348,"low":349,"close":350},"2026-07-01",272.45,268.9,269.43,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-30",268.2,271.19,267.39,270.31,{"symbol":5,"time":358,"open":359,"high":316,"low":360,"close":361},"2026-06-29",270.19,265.6,267.18,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-26",264.77,270.79,264.55,269.76,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-25",272.69,273.34,264.53,264.54,{"symbol":5,"time":375,"open":376,"high":320,"low":377,"close":378},"2026-06-24",272.17,271.22,273.88,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-23",273.89,274.25,270.51,271.66,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-22",277,277.55,270.08,270.1,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-18",284.38,284.76,277.93,278.61,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-17",285.5,287.29,282.97,283.82,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-16",288,289.29,285.09,287.93,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-15",284.23,288.24,283.6,286.12,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-12",286,287.66,284.03,284.81,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-11",282.84,286.25,281.04,284.77,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-10",284.32,286.45,282.3,282.52,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-09",277.61,285.31,276.04,282.25,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-08",278.11,280.18,277.15,277.78,{"symbol":5,"time":446,"open":447,"high":448,"low":447,"close":449},"2026-06-05",274.4,280.76,279.84,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-04",277.8,278.5,271.85,272.72,{"symbol":5,"time":457,"open":458,"high":459,"low":198,"close":198},"2026-06-03",275.77,276.85,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":286},"2026-06-02",273.33,278.01,272.95,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-06-01",278.12,278.89,273.4,276.11,{"symbol":5,"time":472,"open":444,"high":473,"low":474,"close":475},"2026-05-29",281.42,277.42,279.2,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-28",280.01,280.22,277.52,277.97,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-27",280.24,283.55,279.85,280.92,{"symbol":5,"time":489,"open":339,"high":490,"low":491,"close":492},"2026-05-26",282.02,278.71,279.26,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-22",283,283.73,280.41,282.27,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-21",281.05,285.15,279.95,284.18,{"symbol":5,"time":506,"open":507,"high":339,"low":508,"close":509},"2026-05-20",280.29,276.4,280.27,{"symbol":5,"time":511,"open":512,"high":513,"low":507,"close":514},"2026-05-19",283.4,285.32,280.8,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-05-18",275.82,282.8,275.15,282.47,{"symbol":5,"time":522,"open":202,"high":523,"low":524,"close":525},"2026-05-15",277.5,275.02,276.39,{"symbol":5,"time":527,"open":452,"high":452,"low":528,"close":529},"2026-05-14",274.3,274.97,{"symbol":5,"time":531,"open":532,"high":523,"low":533,"close":181},"2026-05-13",274.5,273.24,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-12",278.2,279.25,274.77,274.84,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":317},"2026-05-11",275.83,276.74,271.98,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":191},"2026-05-08",285,286.5,274.83,{"symbol":5,"time":551,"open":552,"high":553,"low":554,"close":555},"2026-05-07",287.83,291.4,282.15,283.7,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":561},"2026-05-06",287.17,288.5,282.4,284.1,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":567},"2026-05-05",284.4,286.56,283.02,285.17,{"symbol":5,"time":569,"open":570,"high":571,"low":572,"close":561},"2026-05-04",286.32,289.75,283.69,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-01",294.7,295.58,286.36,286.64,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-04-30",290.55,294.52,290.23,293.59,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-04-29",291.3,292.51,289.3,290.08,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-04-28",292.2,294.65,291.03,292.39,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-27",297.79,298.53,290.19,290.21,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-24",302.29,302.59,299.22,299.36,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-23",302.5,304.89,301.92,302.53,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-04-22",302.05,302.91,299.83,300.07,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-21",305.55,306.15,300.97,301.84,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-04-20",312.15,312.53,305.95,306.94,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-04-17",307.31,312.54,307.2,311.36,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-04-16",306.58,308.27,304.57,306.96,{"symbol":5,"time":646,"open":647,"high":632,"low":648,"close":649},"2026-04-15",303.27,303,306.26,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-14",303.02,303.58,301.53,303.22,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-13",304.22,304.9,302.1,304.51,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-04-10",307.3,308.7,304.18,305.68,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-09",305.19,311.1,303.99,309.55,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-08",307.16,308.25,303.1,307.01,{"symbol":5,"time":681,"open":682,"high":683,"low":658,"close":684},"2026-04-07",310.27,310.3,304.85,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-04-06",306.06,310.31,305.81,309.76,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-04-02",306.83,307.5,303.03,307.14,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-04-01",310.17,311,304,307.29,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-03-31",310.23,311.68,307.54,310.79,{"symbol":5,"time":710,"open":665,"high":708,"low":711,"close":712},"2026-03-30",307.64,308.53,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-03-27",309.75,309.97,305.33,305.9,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-26",310.75,312.71,308.8,308.93,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-25",310.06,312.94,308.11,311.7,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-24",306.39,311.19,304.78,307.84,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-23",313.47,313.99,308.05,308.47,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-03-20",309.8,311.37,307.62,308.85,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-03-19",315.99,316.73,309.33,309.58,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-03-18",323.77,324.5,315.24,315.73,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-03-17",327.34,330.49,326.12,326.3,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-16",327.84,328.71,326.51,326.65,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-13",324.98,326.96,324.48,326.46,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-03-12",323.25,327.32,322.01,323.91,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-03-11",327.03,327.65,322.42,325.21,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-10",328.34,329.65,326.71,327.94,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-03-09",325.8,331.7,324.58,330.8,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-03-06",326.29,328.33,321.32,328.06,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-03-05",329.8,330.81,324.12,327.45,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":817},"2026-03-04",331.74,332.83,329.61,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":823},"2026-03-03",330.09,332.17,327.7,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-03-02",341.06,341.75,334.41,334.82,{"symbol":5,"time":832,"open":833,"high":834,"low":833,"close":827},"2026-02-27",335.57,341.35,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-02-26",334.87,336.94,333.11,334.53,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-02-25",332,334.15,330,333.01,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-02-24",335.31,336,332.33,333.05,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":858},"2026-02-23",330.43,335.58,330.25,334.56,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":864},"2026-02-20",328.03,330.28,325.96,329.23,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-19",328.46,333,326.95,327.11,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-02-18",327.27,328.8,323.83,327.89,{"symbol":5,"time":878,"open":845,"high":879,"low":880,"close":881},"2026-02-17",332.08,325,327.62,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2026-02-13",332.5,335.67,326.53,327.58,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":879},"2026-02-12",329.83,333.38,320.15,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-02-11",323.58,325.2,320.81,323.21,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-10",325.43,328,323.51,325.97,{"symbol":5,"time":906,"open":907,"high":782,"low":908,"close":909},"2026-02-09",325.94,323.18,325.6,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-02-06",322.9,327.54,321.24,327.16,{"symbol":5,"time":917,"open":918,"high":808,"low":919,"close":920},"2026-02-05",325.08,322.95,323.48,{"symbol":5,"time":922,"open":923,"high":869,"low":924,"close":925},"2026-02-04",321.11,319.7,323.69,{"symbol":5,"time":927,"open":928,"high":929,"low":928,"close":930},"2026-02-03",315.51,322.89,319.48,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2026-02-02",319,319.52,315.21,318.53,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-01-30",315.66,316.05,311.57,315,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":928},"2026-01-29",312.91,317.4,312.26,{"symbol":5,"time":949,"open":942,"high":950,"low":951,"close":952},"2026-01-28",316.28,311.61,312.8,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-01-27",312.32,314.56,311.04,314.13,{"symbol":5,"time":960,"open":961,"high":962,"low":716,"close":963},"2026-01-26",310,314.36,312.95,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-23",306.1,309.51,305.36,309.25,{"symbol":5,"time":971,"open":624,"high":972,"low":973,"close":974},"2026-01-22",307.63,304.95,306.03,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2026-01-21",303.34,305.71,303.14,305.69,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2026-01-20",306.44,306.55,302.45,302.84,{"symbol":5,"time":988,"open":989,"high":712,"low":990,"close":991},"2026-01-16",306.89,305.84,307.43,{"symbol":5,"time":993,"open":724,"high":724,"low":994,"close":995},"2026-01-15",303.8,308.62,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-14",309.44,311.18,305.93,308.13,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":998},"2026-01-13",305.23,309.66,305.2,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2026-01-12",307.44,307.48,304.17,306.75,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2026-01-09",309.04,309.52,304.6,307.32,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2026-01-08",303.44,309,302.63,308.88,{"symbol":5,"time":1026,"open":717,"high":1027,"low":1028,"close":1029},"2026-01-07",307,303.31,304.16,{"symbol":5,"time":1031,"open":1032,"high":658,"low":1033,"close":1034},"2026-01-06",299.07,298.33,302.77,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2026-01-05",301.25,302.33,299.62,299.86,{"symbol":5,"time":1042,"open":1043,"high":623,"low":1044,"close":1045},"2026-01-02",305.29,300.29,303.26,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":1051},"2025-12-31",307.78,308.21,305.35,305.63,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2025-12-30",307.08,308.64,306.77,308.03,{"symbol":5,"time":1059,"open":1060,"high":671,"low":1061,"close":712},"2025-12-29",310.46,308.22,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-12-26",312.98,313.26,309.87,310.68,{"symbol":5,"time":1069,"open":1067,"high":1070,"low":1071,"close":1072},"2025-12-24",313.4,310.28,313.33,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-12-23",312.1,314.12,310.63,310.84,{"symbol":5,"time":1080,"open":942,"high":1081,"low":1082,"close":1083},"2025-12-22",318.27,314.47,316.22,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-12-19",318.7,319.33,315.75,315.84,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-18",319.38,321.79,318.35,319.65,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":942,"close":1100},"2025-12-17",315.55,319.2,318.69,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-12-16",319.11,320.58,314.31,314.5,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-12-15",316.7,319.66,315.8,318.73,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-12-12",310.53,317.79,310.37,316.72,{"symbol":5,"time":1120,"open":1121,"high":1064,"low":1122,"close":1123},"2025-12-11",311.5,309.06,309.71,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1115},"2025-12-10",309.5,311.32,306.01,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":708},"2025-12-09",310.69,312.7,308.42,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-12-08",312,313.75,309.05,309.79,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-12-05",308.66,312.05,308.2,311.23,{"symbol":5,"time":1147,"open":712,"high":1148,"low":1018,"close":1149},"2025-12-04",313.8,308.54,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-12-03",302.4,308.75,302.06,307.71,{"symbol":5,"time":1157,"open":994,"high":1158,"low":1159,"close":1160},"2025-12-02",303.82,299.59,300.72,{"symbol":5,"time":1162,"open":1163,"high":1126,"low":1164,"close":1165},"2025-12-01",309.48,303.37,303.57,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1131,"close":1170},"2025-11-28",312.37,313.3,311.82,{"symbol":5,"time":1172,"open":941,"high":1173,"low":1174,"close":1175},"2025-11-26",312.87,309.72,312.4,{"symbol":5,"time":1177,"open":1012,"high":1178,"low":1012,"close":1179},"2025-11-25",311.46,310.45,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":659},"2025-11-24",308.99,310.34,304.03,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-11-21",306.27,310.54,306.16,309.35,{"symbol":5,"time":1192,"open":985,"high":1193,"low":1194,"close":1029},"2025-11-20",305.64,301.87,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-11-19",304.59,304.84,302.04,302.74,{"symbol":5,"time":1202,"open":667,"high":1203,"low":1029,"close":1197},"2025-11-18",308.44,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":659},"2025-11-17",307.17,307.7,304.1,{"symbol":5,"time":1210,"open":1211,"high":721,"low":1212,"close":1213},"2025-11-14",308.45,303.33,307.03,{"symbol":5,"time":1215,"open":664,"high":1216,"low":1217,"close":1218},"2025-11-13",310.1,306.5,307.58,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":632},"2025-11-12",306.78,309.09,305.78,{"symbol":5,"time":1225,"open":1226,"high":702,"low":1227,"close":693},"2025-11-11",300.86,300.85,{"symbol":5,"time":1229,"open":1230,"high":1231,"low":1232,"close":1233},"2025-11-10",299,300.02,296.04,299.1,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1033,"close":1238},"2025-11-07",300.34,302.55,299.66,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-11-06",304.26,306.41,297.51,298.41,{"symbol":5,"time":1246,"open":1247,"high":699,"low":1248,"close":1249},"2025-11-05",299.56,299.21,305.67,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1248},"2025-11-04",298.21,299.75,296.42,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1260},"2025-11-03",297.67,297.92,294.44,296.37,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-10-31",300,300.71,297,298.43,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-10-30",300.5,304.39,300.1,302.43,{"symbol":5,"time":1274,"open":1275,"high":735,"low":1276,"close":1277},"2025-10-29",304.7,301.22,302.35,{"symbol":5,"time":1279,"open":1149,"high":1280,"low":1281,"close":1282},"2025-10-28",310.58,306.33,306.4,{"symbol":5,"time":1284,"open":718,"high":1285,"low":1286,"close":961},"2025-10-27",310.09,305.34,{"symbol":5,"time":1288,"open":972,"high":1207,"low":1289,"close":1290},"2025-10-24",305.02,305.79,{"symbol":5,"time":1292,"open":1293,"high":1293,"low":1294,"close":1295},"2025-10-23",311.97,306.22,306.97,{"symbol":5,"time":1297,"open":1061,"high":1298,"low":1299,"close":1300},"2025-10-22",312.79,307.15,310.11,{"symbol":5,"time":1302,"open":1303,"high":1303,"low":733,"close":1010},"2025-10-21",308.55,{"symbol":5,"time":1305,"open":1306,"high":665,"low":990,"close":1307},"2025-10-20",307.95,307.77,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1313},"2025-10-17",306.8,308.33,306.31,308.09,{"symbol":5,"time":1315,"open":1290,"high":1316,"low":1317,"close":717},"2025-10-16",307.28,304.71,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1320,"close":1322},"2025-10-15",303.63,309.1,305.25,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2025-10-14",300.16,305.52,300.11,304.56,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1327},"2025-10-13",294.6,300.42,294,{"symbol":5,"time":1335,"open":575,"high":1336,"low":1337,"close":1338},"2025-10-10",297.95,292.89,297.01,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-10-09",293.65,295.12,292.04,293.81,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-10-08",296.38,296.66,293.43,294.4,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-10-07",295,298.07,294.13,296.32,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1232},"2025-10-06",299.04,299.65,294.91,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-03",298.9,301.39,298.66,300.98,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-10-02",299.6,302.38,298.95,299.88,{"symbol":5,"time":1375,"open":1045,"high":1376,"low":1377,"close":1378},"2025-10-01",304.77,298.3,300.52,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":1384},"2025-09-30",302.75,304.48,302,303.89,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-09-29",305.88,306.11,301.85,302.99,{"symbol":5,"time":1392,"open":1164,"high":1223,"low":1393,"close":1394},"2025-09-26",302.01,305.24,{"symbol":5,"time":1396,"open":1387,"high":1281,"low":1397,"close":1398},"2025-09-25",301.95,302.3,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1393,"close":1403},"2025-09-24",302.49,305.98,304.33,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-09-23",303.74,304.45,300.32,303.19,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1332,"close":1390},"2025-09-22",302.32,304.25,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1371},"2025-09-19",301.7,304.8,300.75,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-09-18",301.47,302.69,297.88,301.14,{"symbol":5,"time":1426,"open":659,"high":641,"low":1427,"close":1428},"2025-09-17",303.91,304.97,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-09-16",303.5,306,302.7,303.29,{"symbol":5,"time":1436,"open":1437,"high":978,"low":1438,"close":1439},"2025-09-15",305.14,300.51,302.07,{"symbol":5,"time":1441,"open":747,"high":1442,"low":1322,"close":1443},"2025-09-12",308.51,305.4,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1322,"close":1448},"2025-09-11",306.23,308.94,308.43,{"symbol":5,"time":1450,"open":1451,"high":1451,"low":1452,"close":1453},"2025-09-10",312.09,304.61,305.94,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1459},"2025-09-09",311.21,313.7,310.73,312.52,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":690,"close":952},"2025-09-08",312.82,313.08,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2025-09-05",317.37,318.04,313.27,314.38,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1474,"close":1475},"2025-09-04",317.82,319.43,316.48,316.99,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1064,"close":1480},"2025-09-03",315.02,316.87,316.39,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-09-02",313.05,316.13,312.33,315.76,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-08-29",312.23,313.9,311.43,313.54,{"symbol":5,"time":1494,"open":1495,"high":1459,"low":1190,"close":1496},"2025-08-28",311.12,312.22,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1491},"2025-08-27",313.36,315.72,311.34,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":728},"2025-08-26",313.43,315.12,312.3,{"symbol":5,"time":1508,"open":1509,"high":1098,"low":1510,"close":1511},"2025-08-25",313.73,311.95,313.44,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-08-22",314.63,316.8,313.15,314.07,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-08-21",311.87,313.6,311.17,313.22,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1463},"2025-08-20",313.67,316.15,312.39,{"symbol":5,"time":1530,"open":665,"high":1531,"low":1211,"close":1532},"2025-08-19",314.22,310.93,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":665},"2025-08-18",308.37,309.98,306.56,{"symbol":5,"time":1539,"open":1540,"high":1540,"low":1217,"close":724},"2025-08-15",310.16,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1433,"close":1545},"2025-08-14",305.5,309.29,308.95,{"symbol":5,"time":1547,"open":1416,"high":1548,"low":1549,"close":1550},"2025-08-13",305.31,301.4,305.07,{"symbol":5,"time":1552,"open":1553,"high":1543,"low":1554,"close":1555},"2025-08-12",305.17,299.89,301.64,{"symbol":5,"time":1557,"open":1543,"high":664,"low":1558,"close":1559},"2025-08-11",303.78,304.36,{"symbol":5,"time":1561,"open":1027,"high":1303,"low":1384,"close":1562},"2025-08-08",305.45,{"symbol":5,"time":1564,"open":1565,"high":699,"low":1566,"close":1567},"2025-08-07",309.16,304.35,307.91,{"symbol":5,"time":1569,"open":1027,"high":1570,"low":1571,"close":1572},"2025-08-06",310.4,301.74,307.66,{"symbol":5,"time":1574,"open":648,"high":1017,"low":1575,"close":1576},"2025-08-05",298.37,298.77,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1579,"close":1581},"2025-08-04",300.53,306.35,304.23,{"symbol":5,"time":1583,"open":1431,"high":1584,"low":1585,"close":1586},"2025-08-01",303.7,301.38,302.89,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1263,"close":620},"2025-07-31",301.02,303.47,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1595,"close":1596},"2025-07-30",302.57,305.43,301.08,303.61,{"symbol":5,"time":1598,"open":1372,"high":1599,"low":1377,"close":1600},"2025-07-29",302.83,302.67,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":607},"2025-07-28",297.06,299.91,294.99,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1611},"2025-07-25",296.81,298.64,294.9,298.47,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1616,"close":1617},"2025-07-24",296.91,297.46,294.41,294.48,{"symbol":5,"time":1619,"open":1620,"high":1373,"low":1621,"close":1622},"2025-07-23",299.49,296.92,298.12,{"symbol":5,"time":1624,"open":1625,"high":1271,"low":1626,"close":1627},"2025-07-22",295.86,295.05,299.17,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-07-21",298.11,298.8,295.28,295.74,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-07-18",299.74,300.4,296.43,297.07,{"symbol":5,"time":1641,"open":1642,"high":985,"low":1643,"close":1644},"2025-07-17",299.77,298.42,300.37,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1364},"2025-07-16",299.78,300.48,296.21,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1654,"close":1039},"2025-07-15",301.3,302.79,299.24,{"symbol":5,"time":1656,"open":1657,"high":1439,"low":1658,"close":1659},"2025-07-14",299.18,294.83,301.88,{"symbol":5,"time":1661,"open":1662,"high":1200,"low":1663,"close":1604},"2025-07-11",298.14,297.29,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1669},"2025-07-10",296.3,300.78,295.02,298.39,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1675},"2025-07-09",292.25,293.82,291.34,293.02,{"symbol":5,"time":1677,"open":1678,"high":1675,"low":1679,"close":1680},"2025-07-08",293.01,290.26,291.67,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-07-07",294.12,295.68,292.49,293.53,{"symbol":5,"time":1688,"open":1689,"high":1658,"low":1690,"close":1691},"2025-07-03",294.67,292.61,294.08,{"symbol":5,"time":1693,"open":1694,"high":1694,"low":1695,"close":1696},"2025-07-02",298.08,292.6,294.63,{"symbol":5,"time":1698,"open":1699,"high":1360,"low":1700,"close":1701},"2025-07-01",292.5,292.35,297.49,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1704,"close":1706},"2025-06-30",290.88,293.58,292.17,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-06-27",286.01,292.19,285.24,291.55,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-06-26",285.95,286.79,283.47,285.63,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-06-25",290.86,291.08,284.31,285.55,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-06-24",289.62,292.1,288.58,291.47,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1734},"2025-06-23",288.52,289.52,285.87,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1740,"close":1741},"2025-06-20",289.77,290.61,285.57,287.46,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-06-18",293,293.11,288.6,289.63,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1753},"2025-06-17",296,296.01,291.79,292.31,{"symbol":5,"time":1755,"open":979,"high":701,"low":1756,"close":1757},"2025-06-16",295.75,296.29,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1763},"2025-06-13",301.81,305.11,301.15,301.91,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":620,"close":1768},"2025-06-12",301.67,303.18,303.16,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-06-11",300.2,303.2,297.19,301.72,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-06-10",300.01,302.41,299.45,300.43,{"symbol":5,"time":1782,"open":1783,"high":1004,"low":1784,"close":735},"2025-06-09",303.73,299.85,{"symbol":5,"time":1786,"open":1299,"high":1787,"low":1788,"close":1789},"2025-06-06",309.86,306.81,307.36,{"symbol":5,"time":1791,"open":1136,"high":1136,"low":1307,"close":1792},"2025-06-05",308.98,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1163,"close":941},"2025-06-04",313,314.25,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1528},"2025-06-03",311.84,314.39,309.15,{"symbol":5,"time":1803,"open":1458,"high":1804,"low":1805,"close":1806},"2025-06-02",313.25,309.39,312.68,{"symbol":5,"time":1808,"open":1136,"high":1809,"low":1280,"close":1810},"2025-05-30",315.29,313.85,{"symbol":5,"time":1812,"open":1168,"high":1813,"low":1814,"close":1815},"2025-05-29",313.5,310.04,311.86,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1821},"2025-05-28",314.95,315.65,312.19,312.84,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1818},"2025-05-27",314.51,315.62,312.16,{"symbol":5,"time":1828,"open":1829,"high":1819,"low":1830,"close":1831},"2025-05-23",315.07,313.03,314.57,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1105},"2025-05-22",316.12,316.62,312.63,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-05-21",317.52,318.67,315.17,316.44,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-05-20",321.22,321.72,318.85,319.8,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1853,"close":1854},"2025-05-19",318.11,321.61,318.03,321.23,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1860},"2025-05-16",314.37,318.66,313.37,318.61,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1863,"close":1865},"2025-05-15",307.8,315.13,314.48,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":980,"close":694},"2025-05-14",308.24,308.91,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1211,"close":1874},"2025-05-13",311.65,312.17,308.69,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1880},"2025-05-12",312.01,312.18,305.01,311.92,{"symbol":5,"time":1882,"open":1883,"high":1796,"low":1522,"close":1884},"2025-05-09",312.9,313.68,{"symbol":5,"time":1886,"open":1887,"high":1110,"low":1888,"close":1889},"2025-05-08",318.08,313.18,313.49,{"symbol":5,"time":1891,"open":1474,"high":1892,"low":1834,"close":1893},"2025-05-07",319.24,318.13,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1173,"close":1898},"2025-05-06",315.11,317.24,316.79,{"symbol":5,"time":1900,"open":1795,"high":946,"low":1901,"close":1500},"2025-05-05",310.7,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1067,"close":1906},"2025-05-02",313.55,315.97,311.96,{"symbol":5,"time":1908,"open":1516,"high":1909,"low":1910,"close":1911},"2025-05-01",319.25,311.6,313.64,{"symbol":5,"time":1913,"open":1898,"high":1914,"low":1915,"close":1095},"2025-04-30",321,313.1,{"symbol":5,"time":1917,"open":1918,"high":752,"low":1795,"close":1106},"2025-04-29",316.06,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1796,"close":1923},"2025-04-28",317.7,318.02,316.81,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1929},"2025-04-25",316.5,321.78,315.03,316.74,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1083},"2025-04-24",318.43,318.89,313.53,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-04-23",318.5,319.9,314.79,318.48,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":734,"close":1945},"2025-04-22",311.76,320,319.08,{"symbol":5,"time":1947,"open":700,"high":1948,"low":1949,"close":1950},"2025-04-21",311.28,305.12,308.72,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-04-17",309.22,312.99,307.13,311.3,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1961,"close":1321},"2025-04-16",313.57,314.29,307.37,{"symbol":5,"time":1963,"open":1484,"high":1964,"low":1799,"close":1965},"2025-04-15",317.2,312.48,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-04-14",312.43,318.2,311.13,316.07,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-04-11",306.47,310.89,303.96,309.9,{"symbol":5,"time":1979,"open":1980,"high":972,"low":1621,"close":1221},"2025-04-10",301.34,{"symbol":5,"time":1982,"open":1983,"high":1872,"low":1984,"close":1976},"2025-04-09",297.41,296.71,{"symbol":5,"time":1986,"open":1558,"high":677,"low":1987,"close":619},"2025-04-08",294.92,{"symbol":5,"time":1989,"open":1695,"high":1990,"low":1991,"close":1554},"2025-04-07",304.88,290.5,{"symbol":5,"time":1993,"open":1831,"high":1994,"low":1995,"close":1327},"2025-04-04",314.96,299.3,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":1956,"close":1081},"2025-04-03",311.38,319.72,{"symbol":5,"time":2001,"open":722,"high":2002,"low":2003,"close":2004},"2025-04-02",313.93,309.83,311.58,{"symbol":5,"time":2006,"open":1463,"high":2007,"low":2008,"close":2009},"2025-04-01",314.78,310.95,313.63,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":1168},"2025-03-31",305,313.2,304.44,{"symbol":5,"time":2016,"open":1022,"high":961,"low":2017,"close":2018},"2025-03-28",305.99,307.09,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":1067,"close":2023},"2025-03-27",315.16,316.64,312.69,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":2029},"2025-03-26",307.9,314.06,307.79,313.58,{"symbol":5,"time":2031,"open":2032,"high":1142,"low":1184,"close":2033},"2025-03-25",306.93,306.92,{"symbol":5,"time":2035,"open":2036,"high":1306,"low":2037,"close":1249},"2025-03-24",306.3,304.53,{"symbol":5,"time":2039,"open":733,"high":1027,"low":1555,"close":2040},"2025-03-21",305.44,{"symbol":5,"time":2042,"open":1057,"high":1005,"low":2043,"close":1027},"2025-03-20",305.51,{"symbol":5,"time":2045,"open":672,"high":2046,"low":1320,"close":2033},"2025-03-19",308.08,{"symbol":5,"time":2048,"open":1428,"high":1428,"low":2049,"close":2050},"2025-03-18",302.27,303.6,{"symbol":5,"time":2052,"open":1652,"high":1004,"low":2053,"close":2054},"2025-03-17",300.03,303.97,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":619},"2025-03-14",296.97,300.67,295.71,{"symbol":5,"time":2061,"open":1780,"high":2062,"low":2063,"close":2064},"2025-03-13",303.46,297.27,297.5,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":2070},"2025-03-12",303.69,306.43,296.35,299.4,{"symbol":5,"time":2072,"open":2073,"high":1921,"low":1312,"close":2074},"2025-03-11",317.62,306.76,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-03-10",320.09,326.32,315.74,317.25,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-03-07",310.82,323.17,310.35,321.29,{"symbol":5,"time":2088,"open":1863,"high":2089,"low":2090,"close":1117},"2025-03-06",311.35,304.38,{"symbol":5,"time":2092,"open":701,"high":2093,"low":1164,"close":2094},"2025-03-05",308.46,307.45,{"symbol":5,"time":2096,"open":1197,"high":2097,"low":1197,"close":2098},"2025-03-04",312.93,305.77,{"symbol":5,"time":2100,"open":729,"high":2101,"low":1272,"close":2102},"2025-03-03",309.49,304.29,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":1311},"2025-02-28",307.61,308.52,303.88,{"symbol":5,"time":2109,"open":670,"high":2110,"low":658,"close":2111},"2025-02-27",311.78,309.95,{"symbol":5,"time":2113,"open":730,"high":2114,"low":2115,"close":2116},"2025-02-26",314.55,303.68,304.27,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":2122},"2025-02-25",309.18,311.71,307.99,310.72,{"symbol":5,"time":2124,"open":2012,"high":2125,"low":2126,"close":2127},"2025-02-24",310.44,304.12,307.57,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-02-21",303.92,305.96,301.59,304.81,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-02-20",300.83,303.13,298.15,303.05,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-02-19",303.32,303.79,299.51,301.94,{"symbol":5,"time":2147,"open":2148,"high":2148,"low":2149,"close":2150},"2025-02-18",307.35,303.54,304.83,{"symbol":5,"time":2152,"open":2153,"high":700,"low":1048,"close":1303},"2025-02-14",310.2,{"symbol":5,"time":2155,"open":694,"high":2156,"low":1051,"close":2157},"2025-02-13",311.53,310.02,{"symbol":5,"time":2159,"open":754,"high":1285,"low":2098,"close":2160},"2025-02-12",307.6,{"symbol":5,"time":2162,"open":1961,"high":2163,"low":2164,"close":2165},"2025-02-11",311.59,306.17,310.21,{"symbol":5,"time":2167,"open":2049,"high":1071,"low":2168,"close":1133},"2025-02-10",301.51,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":1673,"close":2173},"2025-02-07",294.36,296.85,294.3,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2171},"2025-02-06",291.59,297.15,290.32,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":2184},"2025-02-05",290,290.27,286.34,288.83,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2189,"close":1738},"2025-02-04",289.76,290.64,288.37,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":2195},"2025-02-03",287.02,290.9,284.19,290.05,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2200,"close":2201},"2025-01-31",289.83,291.25,287.35,288.7,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":2206,"close":2178},"2025-01-30",290.91,292.08,289.36,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2181,"close":2211},"2025-01-29",291.38,293.14,290.11,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2181,"close":2216},"2025-01-28",292.4,294.49,291.15,{"symbol":5,"time":2218,"open":2219,"high":1349,"low":2220,"close":2221},"2025-01-27",286.61,285.81,293.09,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2025-01-24",284.51,286.85,283.28,285.46,{"symbol":5,"time":2229,"open":2230,"high":547,"low":2231,"close":2232},"2025-01-23",280.75,280.65,284.43,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2025-01-22",283.3,283.53,280.4,281.35,{"symbol":5,"time":2240,"open":448,"high":2241,"low":2242,"close":2243},"2025-01-21",282.9,278.73,282.61,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-01-17",280.98,284.08,280,280.95,{"symbol":5,"time":2251,"open":484,"high":2249,"low":2252,"close":2253},"2025-01-16",276.53,279.74,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":431},"2025-01-15",284.33,284.65,280.61,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2025-01-14",285.02,285.35,279.38,281.58,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":2269,"close":2270},"2025-01-13",282.94,284.5,280.35,283.63,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2275,"close":2276},"2025-01-10",287.5,287.77,281.78,282.31,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2281,"close":2282},"2025-01-08",288.97,289.14,286.55,286.9,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2287,"close":2288},"2025-01-07",293.78,294.93,288.28,289.34,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2293,"close":2294},"2025-01-06",293.28,295.6,291.74,292.18,{"symbol":5,"time":2296,"open":2297,"high":2298,"low":2299,"close":2300},"2025-01-03",292.83,294.96,290.7,294.78,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":588},"2025-01-02",290.95,295.76,290.25,{"symbol":5,"time":2307,"open":590,"high":2308,"low":1729,"close":2309},"2024-12-31",291.24,289.89,{"symbol":5,"time":2311,"open":1730,"high":1730,"low":2312,"close":2313},"2024-12-30",289,289.6,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2024-12-27",293.34,296.48,292.74,293.62,{"symbol":5,"time":2321,"open":1744,"high":2322,"low":1695,"close":2323},"2024-12-26",295.44,294.8,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":2328,"close":2329},"2024-12-24",291.28,294.27,290.79,293.99,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2334,"close":2335},"2024-12-23",292.26,293.1,289.73,291.29,{"symbol":5,"time":2337,"open":1734,"high":2338,"low":589,"close":2339},"2024-12-20",296.1,292.68,{"symbol":5,"time":2341,"open":1704,"high":2342,"low":2343,"close":583},"2024-12-19",292.86,288.85,{"symbol":5,"time":2345,"open":1668,"high":2346,"low":2347,"close":1704},"2024-12-18",298.98,290.67,{"symbol":5,"time":2349,"open":2350,"high":1263,"low":2351,"close":2352},"2024-12-17",297.62,294.82,296.08,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2024-12-16",297.18,302.12,297.17,297.71,{"symbol":5,"time":2360,"open":1757,"high":2361,"low":2362,"close":2363},"2024-12-13",299.2,295.43,296.6,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2368,"close":2369},"2024-12-12",296.2,298.55,295.09,296.63,{"symbol":5,"time":2371,"open":1980,"high":2372,"low":2373,"close":2338},"2024-12-11",301.9,295.97,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2378,"close":1264},"2024-12-10",300.13,302.82,295.84,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2024-12-09",297.58,302.62,297.09,301.37,{"symbol":5,"time":2386,"open":2387,"high":994,"low":2388,"close":2346},"2024-12-06",300.56,298.61,{"symbol":5,"time":2390,"open":2391,"high":1636,"low":2286,"close":2392},"2024-12-05",295.54,299.47,{"symbol":5,"time":2394,"open":2395,"high":1232,"low":2396,"close":2368},"2024-12-04",292.28,291.82,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2024-12-03",292.32,294.85,290.29,294.5,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":2407,"close":2408},"2024-12-02",293.5,294.23,290.94,292.44,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":1751},"2024-11-29",294.16,297.05,294.02,{"symbol":5,"time":2415,"open":1265,"high":2416,"low":2417,"close":2418},"2024-11-27",299.5,294.98,295.08,{"symbol":5,"time":2420,"open":1265,"high":2421,"low":1658,"close":2422},"2024-11-26",297.28,296.33,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2425,"close":2427},"2024-11-25",291.77,296.61,296.19,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2432,"close":2433},"2024-11-22",288.47,290.6,288.14,290.28,{"symbol":5,"time":2435,"open":547,"high":1746,"low":2436,"close":2430},"2024-11-21",283.46,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":2204},"2024-11-20",290.62,291.32,288.26,{"symbol":5,"time":2443,"open":2181,"high":2444,"low":2445,"close":2446},"2024-11-19",292.07,287.6,290.73,{"symbol":5,"time":2448,"open":1678,"high":2322,"low":2328,"close":2449},"2024-11-18",291.1,{"symbol":5,"time":2451,"open":2452,"high":2416,"low":2453,"close":2454},"2024-11-15",297.72,289.72,292.63,{"symbol":5,"time":2456,"open":2457,"high":1327,"low":2458,"close":2459},"2024-11-14",298,296.59,298.56,{"symbol":5,"time":2461,"open":1364,"high":2462,"low":2463,"close":2464},"2024-11-13",299.13,295.22,297.35,{"symbol":5,"time":2466,"open":2467,"high":1549,"low":2468,"close":2469},"2024-11-12",300.14,297.52,298.65,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":1231,"close":654},"2024-11-11",300.49,303.81,{"symbol":5,"time":2475,"open":2292,"high":2476,"low":2477,"close":2478},"2024-11-08",301.83,295.25,298.97,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":1344,"close":2483},"2024-11-07",294.84,296.54,294.66,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":1333},"2024-11-06",300.28,300.33,292.72,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":2493,"close":2494},"2024-11-05",293.75,297.38,292.56,297.32,{"symbol":5,"time":2496,"open":2497,"high":2298,"low":2498,"close":2499},"2024-11-04",294.74,291.8,292.85,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2291,"close":2504},"2024-11-01",294.51,296.88,295.21,{"symbol":5,"time":2506,"open":1672,"high":2507,"low":2508,"close":2509},"2024-10-31",294.38,291.17,292.11,{"symbol":5,"time":2511,"open":2402,"high":2512,"low":2513,"close":2514},"2024-10-30",295.37,289.84,291.52,{"symbol":5,"time":2516,"open":2517,"high":1433,"low":1353,"close":1353},"2024-10-29",297.6,{"symbol":5,"time":2519,"open":2361,"high":2520,"low":2482,"close":2521},"2024-10-28",299.92,296.79,{"symbol":5,"time":2523,"open":2524,"high":2525,"low":593,"close":1690},"2024-10-25",301,301.6,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2530,"close":2531},"2024-10-24",299.12,302.39,298.28,301.58,{"symbol":5,"time":2533,"open":2534,"high":2525,"low":2535,"close":2536},"2024-10-23",292.77,290.83,298.57,{"symbol":5,"time":2538,"open":2539,"high":2079,"low":1169,"close":2540},"2024-10-22",314.09,314.69,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2546},"2024-10-21",317.13,317.9,314.41,314.89,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2551,"close":2552},"2024-10-18",315.57,317.18,314.23,316.56,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":1965,"close":2557},"2024-10-17",313.98,315.05,314.7,{"symbol":5,"time":2559,"open":2560,"high":1509,"low":1300,"close":2561},"2024-10-16",313.32,312.92,{"symbol":5,"time":2563,"open":1136,"high":2564,"low":2565,"close":2566},"2024-10-15",315.36,311.01,313.34,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-10-14",305.15,310.42,304.5,309.84,{"symbol":5,"time":2574,"open":2575,"high":1543,"low":2576,"close":2577},"2024-10-11",304.42,302.97,305.04,{"symbol":5,"time":2579,"open":1184,"high":2580,"low":2581,"close":2582},"2024-10-10",305.75,302.93,304.04,{"symbol":5,"time":2584,"open":2585,"high":1879,"low":2586,"close":2587},"2024-10-09",302.94,301.96,303.83,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":2592,"close":2372},"2024-10-08",302.64,303.35,300.36,{"symbol":5,"time":2594,"open":2595,"high":1949,"low":1263,"close":1227},"2024-10-07",303.76,{"symbol":5,"time":2597,"open":2139,"high":2598,"low":1585,"close":2595},"2024-10-04",305.89,{"symbol":5,"time":2600,"open":1431,"high":2601,"low":2602,"close":2603},"2024-10-03",304.02,301.26,303.45,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2608,"close":2595},"2024-10-02",300.58,304.08,299.58,{"symbol":5,"time":2610,"open":661,"high":1004,"low":2611,"close":2612},"2024-10-01",302.25,302.98,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":660,"close":661},"2024-09-30",303.75,305.03,{"symbol":5,"time":2618,"open":2619,"high":644,"low":2619,"close":2067},"2024-09-27",303.52,{"symbol":5,"time":2621,"open":1762,"high":2102,"low":2622,"close":2623},"2024-09-26",300.74,303.65,{"symbol":5,"time":2625,"open":2487,"high":2626,"low":2627,"close":2628},"2024-09-25",301.8,298.4,300.47,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":2634},"2024-09-24",299.06,301.45,297.7,300.27,{"symbol":5,"time":2636,"open":1230,"high":2637,"low":2638,"close":2631},"2024-09-23",300.22,296.89,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2297,"close":2643},"2024-09-20",292.94,298.05,296.83,{"symbol":5,"time":2645,"open":2646,"high":2418,"low":2193,"close":2647},"2024-09-19",294.25,293.85,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2652,"close":2653},"2024-09-18",293.88,295.1,290.37,292.03,{"symbol":5,"time":2655,"open":1265,"high":2656,"low":1706,"close":2491},"2024-09-17",297.39,{"symbol":5,"time":2658,"open":2659,"high":1327,"low":2660,"close":2661},"2024-09-16",297.42,295.04,296.69,{"symbol":5,"time":2663,"open":2215,"high":2664,"low":2665,"close":2666},"2024-09-13",296.74,292.62,296.53,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2441,"close":1700},"2024-09-12",290.17,292.69,{"symbol":5,"time":2672,"open":2535,"high":2673,"low":2674,"close":583},"2024-09-11",291.44,285.83,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":2680},"2024-09-10",292.81,296.23,291.04,291.27,{"symbol":5,"time":2682,"open":2683,"high":2293,"low":2684,"close":2335},"2024-09-09",290.03,287.8,{"symbol":5,"time":2686,"open":2687,"high":1710,"low":2688,"close":2689},"2024-09-06",287.82,287.57,289.51,{"symbol":5,"time":2691,"open":2312,"high":2692,"low":2693,"close":2694},"2024-09-05",289.55,286.24,287.97,{"symbol":5,"time":2696,"open":2281,"high":2279,"low":2697,"close":2698},"2024-09-04",285.99,288.03,{"symbol":5,"time":2700,"open":577,"high":2701,"low":2702,"close":2703},"2024-09-03",288.21,283.71,285.52,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2708,"close":2709},"2024-08-30",287.56,288.88,286.29,288.66,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2714,"close":2715},"2024-08-29",287.78,289.11,284.78,287.86,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2720,"close":2721},"2024-08-28",289.95,290.96,285.26,287.05,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2727},"2024-08-27",289.08,290.3,288.06,289.64,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":2733},"2024-08-26",289.25,292.21,287.87,288.68,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2738,"close":1734},"2024-08-23",290.38,290.78,287.13,{"symbol":5,"time":2740,"open":2692,"high":1991,"low":2741,"close":2742},"2024-08-22",287.55,289.21,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2024-08-21",287.15,289.97,286.27,289.71,{"symbol":5,"time":2750,"open":548,"high":2182,"low":2751,"close":1718},"2024-08-20",285.21,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":2756,"close":2741},"2024-08-19",282.33,288.32,281.72,{"symbol":5,"time":2758,"open":2759,"high":341,"low":2760,"close":2761},"2024-08-16",274.75,274.7,278.49,{"symbol":5,"time":2763,"open":303,"high":2764,"low":454,"close":2765},"2024-08-15",275.76,274.87,{"symbol":5,"time":2767,"open":345,"high":2768,"low":119,"close":2769},"2024-08-14",271.51,271.15,{"symbol":5,"time":2771,"open":356,"high":303,"low":2772,"close":356},"2024-08-13",267.54,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":2777,"close":2778},"2024-08-12",267.46,269.53,265.33,269.46,{"symbol":5,"time":2780,"open":2781,"high":2781,"low":2782,"close":2783},"2024-08-09",271.7,266.96,267.91,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":354},"2024-08-08",268.93,273.65,268.08,{"symbol":5,"time":2790,"open":2791,"high":2792,"low":2793,"close":2794},"2024-08-07",269.56,273.14,268.58,269.37,{"symbol":5,"time":2796,"open":345,"high":2797,"low":2788,"close":2798},"2024-08-06",273.2,270.06,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-08-05",274.04,277.87,267.68,268.45,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2809,"close":2810},"2024-08-02",269.4,276.81,268.8,276.69,{"symbol":5,"time":2812,"open":2813,"high":2814,"low":2815,"close":2816},"2024-08-01",266.82,268.77,262.4,268.75,{"symbol":5,"time":2818,"open":2819,"high":2820,"low":2821,"close":2822},"2024-07-31",265.42,267.67,263.2,265.4,{"symbol":5,"time":2824,"open":2825,"high":2826,"low":2827,"close":2828},"2024-07-30",261,267.37,260.31,266.44,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":2833,"close":2834},"2024-07-29",253.55,263.93,250.23,261.42,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":2840},"2024-07-26",252.9,254.05,250.75,252,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2846},"2024-07-25",254.19,256.09,251.1,251.46,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-07-24",246.32,254.33,246.12,253.37,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2838},"2024-07-23",259.68,260.14,253.51,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":2862,"close":2863},"2024-07-22",258.3,259.79,256.4,259.54,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":2868,"close":2869},"2024-07-19",260.39,260.44,255.03,257.28,{"symbol":5,"time":2871,"open":2872,"high":2873,"low":2874,"close":2875},"2024-07-18",258.03,262.33,257.6,259.52,{"symbol":5,"time":2877,"open":2878,"high":2879,"low":2880,"close":2825},"2024-07-17",258.97,262.05,257.86,{"symbol":5,"time":2882,"open":2883,"high":2884,"low":2885,"close":2886},"2024-07-16",251,257.31,250.1,257.27,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":2892},"2024-07-15",253.64,255.73,251.19,251.53,{"symbol":5,"time":2894,"open":2895,"high":2896,"low":2897,"close":2898},"2024-07-12",254.25,256.92,251.81,253.9,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2903,"close":2904},"2024-07-11",251.22,255.65,249.87,254.8,{"symbol":5,"time":2906,"open":2907,"high":2908,"low":2909,"close":2910},"2024-07-10",247,250.56,245.9,250.49,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2915,"close":2916},"2024-07-09",247.23,247.4,243.53,245.82,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":2921,"close":2922},"2024-07-08",251.76,252.58,247.06,247.85,{"symbol":5,"time":2924,"open":2883,"high":2925,"low":2926,"close":2927},"2024-07-05",251.42,248.81,251.09,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2932,"close":2933},"2024-07-03",248.5,250.98,248.18,250,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":2938,"close":2939},"2024-07-02",249.68,251.03,247.41,247.79,{"symbol":5,"time":2941,"open":2942,"high":2943,"low":2944,"close":2945},"2024-07-01",254.83,255.34,249.72,249.99,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2951},"2024-06-28",257.54,259.49,252.86,254.84,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2956,"close":2957},"2024-06-27",258,258.83,256.97,258.17,{"symbol":5,"time":2959,"open":2960,"high":2957,"low":2961,"close":2962},"2024-06-26",256.65,254.68,257.83,{"symbol":5,"time":2964,"open":2965,"high":2965,"low":2966,"close":2967},"2024-06-25",260.13,255.59,257.38,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":2972,"close":2973},"2024-06-24",259,261.37,257.8,260.38,{"symbol":5,"time":2975,"open":2976,"high":2977,"low":2978,"close":2979},"2024-06-21",258.28,261.46,255.61,259.39,{"symbol":5,"time":2981,"open":2982,"high":81,"low":2983,"close":2984},"2024-06-20",250.27,249.51,253.8,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2989,"close":2990},"2024-06-18",253.95,254.35,249.35,250.79,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2995,"close":2857},"2024-06-17",252.3,254.52,251.88,{"symbol":5,"time":2997,"open":2950,"high":2998,"low":2999,"close":3000},"2024-06-14",253.62,250.61,253.58,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":3006},"2024-06-13",253.59,254.74,251.18,253.7,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":3011,"close":3012},"2024-06-12",254.88,256.31,253.41,254.48,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":50},"2024-06-11",253.01,254.69,252.1,{"symbol":5,"time":3019,"open":3020,"high":3020,"low":3021,"close":3022},"2024-06-10",256,253.15,253.81,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":2943,"close":3027},"2024-06-07",260.07,261.4,256.21,{"symbol":5,"time":3029,"open":3030,"high":3031,"low":3032,"close":3033},"2024-06-06",260.91,261.79,258.93,260.72,{"symbol":5,"time":3035,"open":3036,"high":3037,"low":3038,"close":3039},"2024-06-05",261.5,261.74,258.66,259.99,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":3044,"close":3045},"2024-06-04",259.34,263.09,259.25,262.72,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":3050,"close":3051},"2024-06-03",257.93,259.95,255.6,259.75,{"symbol":5,"time":3053,"open":2843,"high":3044,"low":2857,"close":3054},"2024-05-31",258.89,{"symbol":5,"time":3056,"open":2999,"high":3057,"low":2885,"close":3058},"2024-05-30",252.96,252.07,{"symbol":5,"time":3060,"open":3061,"high":2984,"low":3062,"close":3063},"2024-05-29",253.36,249.16,249.37,{"symbol":5,"time":3065,"open":3066,"high":3067,"low":3068,"close":3069},"2024-05-28",257.39,258.81,252.65,253.54,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3074,"close":3075},"2024-05-24",258.74,260.46,257.52,258.11,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":2874,"close":3048},"2024-05-23",265.13,265.62,{"symbol":5,"time":3081,"open":3082,"high":2813,"low":366,"close":3083},"2024-05-22",265.87,265.77,{"symbol":5,"time":3085,"open":3086,"high":3087,"low":3088,"close":3082},"2024-05-21",268.51,269.08,265.44,{"symbol":5,"time":3090,"open":3091,"high":3092,"low":3093,"close":3094},"2024-05-20",271.74,272.13,267.28,267.87,{"symbol":5,"time":3096,"open":3097,"high":3097,"low":3098,"close":3099},"2024-05-17",274.06,270.92,272.38,{"symbol":5,"time":3101,"open":196,"high":3102,"low":322,"close":3103},"2024-05-16",275.56,273.51,{"symbol":5,"time":3105,"open":3106,"high":3107,"low":3108,"close":3109},"2024-05-15",271.11,274.37,270.23,273.87,{"symbol":5,"time":3111,"open":3112,"high":3113,"low":3114,"close":3115},"2024-05-14",272.12,272.77,268.71,270.66,{"symbol":5,"time":3117,"open":3118,"high":543,"low":3119,"close":186},"2024-05-13",275.38,271.14,{"symbol":5,"time":3121,"open":3122,"high":3118,"low":3123,"close":285},"2024-05-10",268.17,267.84,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":3129},"2024-05-09",268.46,268.48,267.02,267.95,{"symbol":5,"time":3131,"open":249,"high":2786,"low":3132,"close":3133},"2024-05-08",266.06,268.49,{"symbol":5,"time":3135,"open":3136,"high":252,"low":158,"close":249},"2024-05-07",270.04,{"symbol":5,"time":3138,"open":3139,"high":144,"low":3140,"close":137},"2024-05-06",271.06,269.04,{"symbol":5,"time":3142,"open":190,"high":3143,"low":3144,"close":3145},"2024-05-03",274.62,268.89,270.32,{"symbol":5,"time":3147,"open":196,"high":3148,"low":3149,"close":3150},"2024-05-02",276.31,272.71,273.28,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3155,"close":3156},"2024-05-01",271.38,276.43,270.05,274.43,{"symbol":5,"time":3158,"open":3159,"high":197,"low":3160,"close":3161},"2024-04-30",264.33,262.63,273.04,{"symbol":5,"time":3163,"open":3164,"high":3156,"low":126,"close":3165},"2024-04-29",273.83,273.55,{"symbol":5,"time":3167,"open":3168,"high":470,"low":3169,"close":3170},"2024-04-26",271.23,270.37,273.09,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3175,"close":3176},"2024-04-25",277.02,279.82,274.72,275.6,{"symbol":5,"time":3178,"open":3179,"high":3180,"low":3181,"close":3182},"2024-04-24",275.54,277.03,272.89,276.75,{"symbol":5,"time":3184,"open":3185,"high":3186,"low":3187,"close":3188},"2024-04-23",276.82,277.4,274.24,276.88,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":3193,"close":3194},"2024-04-22",273.75,276.5,272.32,275.58,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":3199,"close":3200},"2024-04-19",272.01,272.22,270.48,271.99,{"symbol":5,"time":3202,"open":3203,"high":3204,"low":3205,"close":3203},"2024-04-18",270.98,271.29,268.85,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":227,"close":3210},"2024-04-17",266.5,270.12,269.95,{"symbol":5,"time":3212,"open":3213,"high":158,"low":3214,"close":3215},"2024-04-16",266.13,265.15,265.43,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":3220,"close":3221},"2024-04-15",267.86,268.52,266.05,266.23,{"symbol":5,"time":3223,"open":2783,"high":3224,"low":3225,"close":355},"2024-04-12",268.23,266.58,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3230,"close":3231},"2024-04-11",269.5,269.88,267.15,268.62,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3236,"close":3237},"2024-04-10",266.97,268.99,265.11,268.67,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3242,"close":3243},"2024-04-09",266.22,269.67,265.5,269.44,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3082,"close":3248},"2024-04-08",267.24,268.69,267.56,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3253,"close":3254},"2024-04-05",269.42,270.62,266.36,266.69,{"symbol":5,"time":3256,"open":328,"high":328,"low":3257,"close":3258},"2024-04-04",269.92,270.09,{"symbol":5,"time":3260,"open":3261,"high":3262,"low":519,"close":3179},"2024-04-03",276.57,277.96,{"symbol":5,"time":3264,"open":2248,"high":3265,"low":3266,"close":3267},"2024-04-02",280.48,277.45,277.74,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":3272,"close":479},"2024-04-01",281.5,281.55,278.64,{"symbol":5,"time":3274,"open":438,"high":3275,"low":3276,"close":3277},"2024-03-28",283.38,281.25,281.95,{"symbol":5,"time":3279,"open":3280,"high":431,"low":3280,"close":490},"2024-03-27",278.1,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":3285,"close":3286},"2024-03-26",279.22,279.45,277.17,278.62,{"symbol":5,"time":3288,"open":2248,"high":3289,"low":3290,"close":3286},"2024-03-25",280.58,277.64,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":3295,"close":3296},"2024-03-22",283.88,284.39,282.12,282.63,{"symbol":5,"time":3298,"open":2268,"high":3299,"low":3300,"close":2236},"2024-03-21",285.58,282.64,{"symbol":5,"time":3302,"open":3303,"high":3304,"low":3305,"close":3306},"2024-03-20",283.5,284.6,281.37,284.45,{"symbol":5,"time":3308,"open":475,"high":564,"low":3309,"close":3310},"2024-03-19",278.58,282.87,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":3315,"close":3309},"2024-03-18",279.47,280.3,278.07,{"symbol":5,"time":3317,"open":3318,"high":411,"low":3319,"close":3320},"2024-03-15",281.89,278.38,279.14,{"symbol":5,"time":3322,"open":3323,"high":432,"low":3324,"close":3325},"2024-03-14",282.42,277.83,281.73,{"symbol":5,"time":3327,"open":2332,"high":3328,"low":3329,"close":3330},"2024-03-13",293.47,282.6,282.86,{"symbol":5,"time":3332,"open":1684,"high":3333,"low":3334,"close":3335},"2024-03-12",296.36,293.54,294.31,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3340,"close":2351},"2024-03-11",292.15,295.45,291.87,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":2184,"close":3345},"2024-03-08",290.04,293.48,292.55,{"symbol":5,"time":3347,"open":3348,"high":1987,"low":595,"close":3349},"2024-03-07",294.2,291.11,{"symbol":5,"time":3351,"open":3352,"high":3353,"low":3338,"close":3354},"2024-03-06",293.33,295.14,292.93,{"symbol":5,"time":3356,"open":3357,"high":3358,"low":3359,"close":3360},"2024-03-05",291.56,293.51,288.92,292.54,{"symbol":5,"time":3362,"open":3363,"high":2308,"low":559,"close":2407},"2024-03-04",289.37,{"symbol":5,"time":3365,"open":3366,"high":3367,"low":3368,"close":2446},"2024-03-01",291.39,292.67,289.53,{"symbol":5,"time":3370,"open":3348,"high":3371,"low":3372,"close":2395},"2024-02-29",294.75,291.71,{"symbol":5,"time":3374,"open":3375,"high":2338,"low":2488,"close":3376},"2024-02-28",294.03,295.19,{"symbol":5,"time":3378,"open":3379,"high":3379,"low":3380,"close":3381},"2024-02-27",296.8,293.32,293.76,{"symbol":5,"time":3383,"open":1252,"high":3384,"low":3385,"close":3386},"2024-02-26",298.68,296.4,297.12,{"symbol":5,"time":3388,"open":1750,"high":3389,"low":3390,"close":3391},"2024-02-23",298.74,295.07,297.75,{"symbol":5,"time":3393,"open":1333,"high":3394,"low":3395,"close":3396},"2024-02-22",296.67,293.25,295.92,{"symbol":5,"time":3398,"open":2221,"high":3399,"low":1672,"close":3400},"2024-02-21",295.2,293.91,{"symbol":5,"time":3402,"open":3403,"high":3404,"low":3405,"close":3406},"2024-02-20",292,295.5,291.84,292.65,{"symbol":5,"time":3408,"open":2328,"high":3409,"low":3410,"close":3411},"2024-02-16",293.7,289.26,292.02,{"symbol":5,"time":3413,"open":3414,"high":1728,"low":3415,"close":3416},"2024-02-15",287.9,287.28,291.86,{"symbol":5,"time":3418,"open":3419,"high":2755,"low":3420,"close":3421},"2024-02-14",287.32,286.59,288.17,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3426,"close":3427},"2024-02-13",288.63,289.9,285.67,287.11,{"symbol":5,"time":3429,"open":2312,"high":3430,"low":3431,"close":3432},"2024-02-12",291.19,288.76,289.44,{"symbol":5,"time":3434,"open":3338,"high":588,"low":3359,"close":3435},"2024-02-09",289.47,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":3440,"close":3441},"2024-02-08",286.2,293.15,284.2,291.93,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2024-02-07",285.05,290.53,284.11,287.33,{"symbol":5,"time":3449,"open":401,"high":3450,"low":3451,"close":2257},"2024-02-06",284.68,281.54,{"symbol":5,"time":3453,"open":3454,"high":2673,"low":3455,"close":3456},"2024-02-05",287.01,283.33,285.97,{"symbol":5,"time":3458,"open":3459,"high":3460,"low":3461,"close":2412},"2024-02-02",296.07,298.17,293.35,{"symbol":5,"time":3463,"open":3464,"high":3465,"low":2433,"close":1694},"2024-02-01",291.7,298.13,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":3470,"close":2488},"2024-01-31",295.9,297.44,291.65,{"symbol":5,"time":3472,"open":3473,"high":1987,"low":3474,"close":594},"2024-01-30",292.14,290.2,{"symbol":5,"time":3476,"open":3477,"high":3478,"low":3479,"close":1753},"2024-01-29",291.64,292.76,288.31,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3464,"close":2332},"2024-01-26",295.33,295.98,{"symbol":5,"time":3485,"open":2622,"high":3486,"low":3487,"close":3488},"2024-01-25",301.31,296.09,297.21,{"symbol":5,"time":3490,"open":1263,"high":1199,"low":3491,"close":3492},"2024-01-24",299.31,300.44,{"symbol":5,"time":3494,"open":3469,"high":3495,"low":3496,"close":3497},"2024-01-23",300.21,297.13,300.05,{"symbol":5,"time":3499,"open":3500,"high":2529,"low":3501,"close":1244},"2024-01-22",300.95,297.74,{"symbol":5,"time":3503,"open":2457,"high":1595,"low":3504,"close":1579},"2024-01-19",296.52,{"symbol":5,"time":3506,"open":3507,"high":1617,"low":3508,"close":2171},"2024-01-18",292.09,291.31,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3513,"close":3514},"2024-01-17",290.14,292.34,290.13,291.16,{"symbol":5,"time":3516,"open":3328,"high":2646,"low":3517,"close":3518},"2024-01-16",289.98,291.09,{"symbol":5,"time":3520,"open":3521,"high":1756,"low":3522,"close":3328},"2024-01-12",295.46,292.84,{"symbol":5,"time":3524,"open":3525,"high":3526,"low":3527,"close":3528},"2024-01-11",294.45,294.95,290.65,294.15,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":3533,"close":3534},"2024-01-10",291,294.39,290.87,294.09,{"symbol":5,"time":3536,"open":1747,"high":3533,"low":3537,"close":3533},"2024-01-09",287.52,{"symbol":5,"time":3539,"open":3540,"high":3403,"low":3537,"close":3541},"2024-01-08",288.51,291.9,{"symbol":5,"time":3543,"open":2742,"high":3544,"low":3545,"close":3546},"2024-01-05",290.33,287.2,288.99,{"symbol":5,"time":3548,"open":3549,"high":2063,"low":3550,"close":2293},"2024-01-04",295.32,290.92,{"symbol":5,"time":3552,"open":1265,"high":3553,"low":2646,"close":3532},"2024-01-03",297.99,{"symbol":5,"time":3555,"open":1626,"high":2421,"low":1626,"close":3556},"2024-01-02",297.04,{"symbol":5,"time":3558,"open":3559,"high":2172,"low":3560,"close":3561},"2023-12-29",295.83,295.31,296.51,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":1333,"close":2378},"2023-12-28",294.47,296.47,{"symbol":5,"time":3567,"open":1699,"high":1696,"low":3568,"close":3569},"2023-12-27",292.46,294.55,{"symbol":5,"time":3571,"open":3572,"high":3573,"low":3574,"close":2342},"2023-12-26",291.22,293.05,290.89,{"symbol":5,"time":3576,"open":2299,"high":3577,"low":1991,"close":3464},"2023-12-22",292.47,{"symbol":5,"time":3579,"open":3580,"high":3581,"low":406,"close":3366},"2023-12-21",290.57,291.53,{"symbol":5,"time":3583,"open":2446,"high":1680,"low":3584,"close":3546},"2023-12-20",288.72,{"symbol":5,"time":3586,"open":2347,"high":3587,"low":3588,"close":2446},"2023-12-19",291.72,289.59,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":2706,"close":583},"2023-12-18",288.65,290.59,{"symbol":5,"time":3594,"open":3595,"high":3596,"low":3597,"close":3598},"2023-12-15",290.41,291.75,285.72,287.27,{"symbol":5,"time":3600,"open":1331,"high":3601,"low":3602,"close":3603},"2023-12-14",295.27,288.01,290.02,{"symbol":5,"time":3605,"open":3606,"high":2373,"low":1712,"close":3607},"2023-12-13",291.69,295.93,{"symbol":5,"time":3609,"open":3610,"high":3464,"low":3540,"close":3611},"2023-12-12",289.12,291.42,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":3614,"close":3616},"2023-12-11",285.56,289.31,289.15,{"symbol":5,"time":3618,"open":3447,"high":3414,"low":3444,"close":3619},"2023-12-08",285.53,{"symbol":5,"time":3621,"open":3622,"high":3623,"low":3624,"close":1716},"2023-12-07",287.49,288.15,285.64,{"symbol":5,"time":3626,"open":3627,"high":3628,"low":512,"close":3629},"2023-12-06",286.73,287.37,286.86,{"symbol":5,"time":3631,"open":2281,"high":3431,"low":2751,"close":3632},"2023-12-05",286.54,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3635,"close":3637},"2023-12-04",284.99,287.4,286.13,{"symbol":5,"time":3639,"open":3640,"high":3629,"low":495,"close":3641},"2023-12-01",283.25,285.96,{"symbol":5,"time":3643,"open":3644,"high":3645,"low":3646,"close":3647},"2023-11-30",280.42,282.28,278.06,281.84,{"symbol":5,"time":3649,"open":335,"high":520,"low":341,"close":3650},"2023-11-29",280.38,{"symbol":5,"time":3652,"open":3270,"high":3653,"low":2238,"close":3654},"2023-11-28",283.54,282.09,{"symbol":5,"time":3656,"open":3657,"high":3658,"low":3659,"close":3647},"2023-11-27",282.66,283.9,281.09,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":3664,"close":3665},"2023-11-24",282,282.59,281.03,282.54,{"symbol":5,"time":3667,"open":3276,"high":3668,"low":3669,"close":3670},"2023-11-22",282.41,281.2,281.93,{"symbol":5,"time":3672,"open":3673,"high":3674,"low":3675,"close":3676},"2023-11-21",279.87,280.67,278.43,280.47,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":524,"close":3681},"2023-11-20",275.35,279.8,279.03,{"symbol":5,"time":3683,"open":3684,"high":3685,"low":519,"close":191},"2023-11-17",276.55,277.12,{"symbol":5,"time":3687,"open":226,"high":3688,"low":3689,"close":3690},"2023-11-16",276.16,271.03,276.12,{"symbol":5,"time":3692,"open":3693,"high":3694,"low":3695,"close":3696},"2023-11-15",272.43,273.1,269.02,270.39,{"symbol":5,"time":3698,"open":280,"high":384,"low":3699,"close":3700},"2023-11-14",269.35,271.49,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3705,"close":3706},"2023-11-13",267.4,269.72,267.26,269.2,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":3712},"2023-11-10",267.33,268.13,265.21,267.79,{"symbol":5,"time":3714,"open":3715,"high":217,"low":3716,"close":145},"2023-11-09",268.24,265.94,{"symbol":5,"time":3718,"open":3719,"high":2798,"low":3093,"close":3720},"2023-11-08",268.83,267.49,{"symbol":5,"time":3722,"open":2809,"high":3723,"low":139,"close":3237},"2023-11-07",269.79,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3728,"close":3729},"2023-11-06",268.01,269.11,267.3,268.91,{"symbol":5,"time":3731,"open":3248,"high":3732,"low":113,"close":3094},"2023-11-03",268.61,{"symbol":5,"time":3734,"open":3735,"high":3736,"low":3737,"close":3738},"2023-11-02",263.59,267.42,263.51,266.85,{"symbol":5,"time":3740,"open":3741,"high":104,"low":3742,"close":3743},"2023-11-01",263,259.83,261.97,{"symbol":5,"time":3745,"open":3746,"high":3747,"low":3051,"close":3748},"2023-10-31",263.46,263.69,262.17,{"symbol":5,"time":3750,"open":3751,"high":3752,"low":3753,"close":3754},"2023-10-30",260.1,262.06,254.6,260.15,{"symbol":5,"time":3756,"open":3757,"high":3758,"low":3759,"close":3760},"2023-10-27",256.55,259.38,254.87,255.76,{"symbol":5,"time":3762,"open":3763,"high":2863,"low":3764,"close":3765},"2023-10-26",258.36,255.68,255.83,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":3770,"close":2872},"2023-10-25",258.12,259.43,256.94,{"symbol":5,"time":3772,"open":2961,"high":3773,"low":2961,"close":2886},"2023-10-24",257.76,{"symbol":5,"time":3775,"open":3776,"high":3777,"low":3778,"close":3779},"2023-10-23",256.61,257.24,254.54,254.75,{"symbol":5,"time":3781,"open":3782,"high":3783,"low":3784,"close":3075},"2023-10-20",258.96,260.34,257.56,{"symbol":5,"time":3786,"open":3787,"high":3788,"low":3787,"close":3789},"2023-10-19",256.26,262.56,258.38,{"symbol":5,"time":3791,"open":3792,"high":3793,"low":3794,"close":3795},"2023-10-18",252.85,257.09,252.34,256.03,{"symbol":5,"time":3797,"open":3798,"high":3799,"low":3800,"close":3801},"2023-10-17",250.09,251.4,249.38,251.14,{"symbol":5,"time":3803,"open":3804,"high":2910,"low":3805,"close":3806},"2023-10-16",249.22,248.07,249.94,{"symbol":5,"time":3808,"open":3809,"high":2926,"low":3810,"close":3811},"2023-10-13",246.82,246,248.31,{"symbol":5,"time":3813,"open":3814,"high":57,"low":3815,"close":3816},"2023-10-12",251.69,245.88,246.19,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3821,"close":3822},"2023-10-11",252.59,252.69,249.39,250.92,{"symbol":5,"time":3824,"open":3825,"high":3826,"low":3827,"close":3828},"2023-10-10",251.72,253.43,250.5,251.52,{"symbol":5,"time":3830,"open":3831,"high":2945,"low":3832,"close":3833},"2023-10-09",247.72,247.26,249.92,{"symbol":5,"time":3835,"open":2933,"high":3836,"low":3837,"close":3838},"2023-10-06",250.82,245.73,248.22,{"symbol":5,"time":3840,"open":3020,"high":3841,"low":3842,"close":3843},"2023-10-05",257.85,251.58,252.23,{"symbol":5,"time":3845,"open":3846,"high":3847,"low":3848,"close":75},"2023-10-04",255.33,256.25,254.01,{"symbol":5,"time":3850,"open":3851,"high":2860,"low":3852,"close":3853},"2023-10-03",257.21,253.87,254.49,{"symbol":5,"time":3855,"open":3856,"high":3857,"low":3858,"close":3859},"2023-10-02",262,262.07,257.46,257.75,{"symbol":5,"time":3861,"open":3230,"high":2826,"low":3862,"close":3863},"2023-09-29",261.75,263.44,{"symbol":5,"time":3865,"open":3866,"high":233,"low":3867,"close":3868},"2023-09-28",264.23,263.13,265.59,{"symbol":5,"time":3870,"open":3871,"high":3872,"low":3873,"close":3874},"2023-09-27",267.72,267.94,262.29,263.64,{"symbol":5,"time":3876,"open":3877,"high":137,"low":3225,"close":3871},"2023-09-26",268.82,{"symbol":5,"time":3879,"open":3880,"high":204,"low":3729,"close":3881},"2023-09-25",270.45,269.78,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":3886,"close":3198},"2023-09-22",271.4,273.64,270.83,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3891,"close":377},"2023-09-21",276.94,277.19,271.02,[3893,3899,3904,3909,3914,3919,3924,3929,3934,3939,3944,3949,3954,3959,3963,3968,3973,3978,3983,3988,3993,3996,4001,4005,4010,4015,4020,4025,4030,4035,4040,4045,4050,4055,4060,4065,4070,4075,4080,4085,4090,4095,4100,4105,4110,4115,4120,4125,4130,4135,4140,4145,4150,4155,4159,4164,4168,4173,4178,4182,4186,4191,4196,4201,4206,4211,4216,4221,4226,4231,4236,4241,4245,4250,4255,4259,4264,4269,4273,4278,4283,4288,4293,4298,4303,4308,4312,4317,4322,4327,4331,4335,4340,4345,4349,4354,4359,4364,4369,4374,4379,4384,4389,4394,4399,4404,4409,4413,4418,4423,4428,4433,4438,4443,4448,4453,4458,4463,4468,4473,4478,4483,4488,4493,4498,4503,4508,4513,4518,4523,4528,4533,4538,4543,4548,4553,4558,4563,4568,4573,4578,4583,4588,4593,4598,4603,4608,4613,4618,4623,4628,4632,4637,4642,4647,4652,4657,4662,4667,4671,4676,4680,4685,4690,4695,4700,4705,4710,4714,4717,4722,4727,4731,4735,4738,4742,4746,4751,4754,4759,4764,4769,4774,4778,4783,4788,4792,4796,4800,4805,4810,4815,4819,4824,4828,4833,4838,4843,4848,4853,4857,4862,4867,4872,4877,4882,4887,4892,4897,4901,4905,4910,4913,4918,4923,4928,4933,4937,4939,4943,4948,4953,4957,4962,4966,4971,4976,4981,4984,4989,4994,4999,5004,5007,5012,5017,5022,5026,5031,5035,5040,5044,5049,5054,5059,5064,5069,5074,5079,5083,5087,5091,5096,5101,5106,5111,5116,5121,5126,5131,5136,5140,5145,5150,5155,5160,5164],{"symbol":3894,"time":26,"open":3895,"high":3896,"low":3897,"close":3898},"SPY",761.31,762,757.97,761.69,{"symbol":3894,"time":32,"open":3900,"high":3901,"low":3902,"close":3903},763.15,763.57,759.96,762.6,{"symbol":3894,"time":38,"open":3905,"high":3906,"low":3907,"close":3908},759.5,761.67,749.6,754.05,{"symbol":3894,"time":44,"open":3910,"high":3911,"low":3912,"close":3913},760.12,760.35,756.15,757.39,{"symbol":3894,"time":49,"open":3915,"high":3916,"low":3917,"close":3918},759,763.52,757.93,760.88,{"symbol":3894,"time":54,"open":3920,"high":3921,"low":3922,"close":3923},764.72,766.38,763.6,764.29,{"symbol":3894,"time":60,"open":3925,"high":3926,"low":3927,"close":3928},758.03,760.11,756.64,757.83,{"symbol":3894,"time":66,"open":3930,"high":3931,"low":3932,"close":3933},764.08,764.47,760.94,762.4,{"symbol":3894,"time":72,"open":3935,"high":3936,"low":3937,"close":3938},769.07,769.7,765.14,765.96,{"symbol":3894,"time":77,"open":3940,"high":3941,"low":3942,"close":3943},772.01,772.87,769,770.19,{"symbol":3894,"time":83,"open":3945,"high":3946,"low":3947,"close":3948},767.9,774.03,767.45,773.17,{"symbol":3894,"time":89,"open":3950,"high":3951,"low":3952,"close":3953},762.45,766.43,761.73,765.16,{"symbol":3894,"time":95,"open":3955,"high":3956,"low":3957,"close":3958},762.01,764.67,759.48,761.78,{"symbol":3894,"time":101,"open":3960,"high":3961,"low":3920,"close":3962},767.33,768,767.05,{"symbol":3894,"time":107,"open":3964,"high":3965,"low":3966,"close":3967},771.76,775.3,768.31,769.35,{"symbol":3894,"time":112,"open":3969,"high":3970,"low":3971,"close":3972},768.5,772.36,767.16,771.1,{"symbol":3894,"time":118,"open":3974,"high":3975,"low":3976,"close":3977},764.73,767.35,763.93,766.08,{"symbol":3894,"time":124,"open":3979,"high":3980,"low":3981,"close":3982},766.16,766.78,763.05,765.91,{"symbol":3894,"time":130,"open":3984,"high":3985,"low":3986,"close":3987},764.78,765.22,762.08,763.47,{"symbol":3894,"time":136,"open":3989,"high":3990,"low":3991,"close":3992},766.05,767.85,764.17,765.72,{"symbol":3894,"time":142,"open":3938,"high":3994,"low":3995,"close":3903},768.15,762.04,{"symbol":3894,"time":148,"open":3997,"high":3998,"low":3999,"close":4000},770.36,772.47,768.1,769.06,{"symbol":3894,"time":154,"open":4002,"high":4003,"low":4004,"close":3947},768.7,769.5,766.92,{"symbol":3894,"time":160,"open":4006,"high":4007,"low":4008,"close":4009},776.18,776.78,772.51,772.67,{"symbol":3894,"time":166,"open":4011,"high":4012,"low":4013,"close":4014},778.54,778.8,775.43,776.34,{"symbol":3894,"time":172,"open":4016,"high":4017,"low":4018,"close":4019},774.87,779.37,774.11,777.88,{"symbol":3894,"time":177,"open":4021,"high":4022,"low":4023,"close":4024},774.71,774.9,771.28,772.49,{"symbol":3894,"time":183,"open":4026,"high":4027,"low":4028,"close":4029},774.53,774.61,769.2,770.56,{"symbol":3894,"time":189,"open":4031,"high":4032,"low":4033,"close":4034},772.6,775.05,771.62,773.03,{"symbol":3894,"time":195,"open":4036,"high":4037,"low":4038,"close":4039},771.02,773.92,769.61,773.26,{"symbol":3894,"time":201,"open":4041,"high":4042,"low":4043,"close":4044},770.21,771.82,767.46,768.56,{"symbol":3894,"time":207,"open":4046,"high":4047,"low":4048,"close":4049},775.85,776.85,769.51,769.79,{"symbol":3894,"time":213,"open":4051,"high":4052,"low":4053,"close":4054},760.63,773.41,760.52,771.33,{"symbol":3894,"time":219,"open":4056,"high":4057,"low":4058,"close":4059},749.44,758.58,748.8,757.67,{"symbol":3894,"time":224,"open":4061,"high":4062,"low":4063,"close":4064},744.68,748.9,737.68,747.03,{"symbol":3894,"time":230,"open":4066,"high":4067,"low":4068,"close":4069},736.05,742.45,734.59,741.69,{"symbol":3894,"time":236,"open":4071,"high":4072,"low":4073,"close":4074},739.97,742.68,729.1,729.46,{"symbol":3894,"time":242,"open":4076,"high":4077,"low":4078,"close":4079},739.19,742.79,735.98,740.86,{"symbol":3894,"time":248,"open":4081,"high":4082,"low":4083,"close":4084},744.91,745.53,735.87,739.09,{"symbol":3894,"time":254,"open":4086,"high":4087,"low":4088,"close":4089},738.51,743.72,737.29,738.93,{"symbol":3894,"time":260,"open":4091,"high":4092,"low":4093,"close":4094},739.37,742.56,735.21,738.18,{"symbol":3894,"time":266,"open":4096,"high":4097,"low":4098,"close":4099},746.62,750.02,746.37,747.41,{"symbol":3894,"time":272,"open":4101,"high":4102,"low":4103,"close":4104},746.29,749.04,744.18,748.28,{"symbol":3894,"time":278,"open":4106,"high":4107,"low":4108,"close":4109},747.06,748.73,741.51,742.09,{"symbol":3894,"time":284,"open":4111,"high":4112,"low":4113,"close":4114},742.08,747.29,740.8,743.29,{"symbol":3894,"time":290,"open":4116,"high":4117,"low":4118,"close":4119},752.76,754.57,747.88,750.72,{"symbol":3894,"time":296,"open":4121,"high":4122,"low":4123,"close":4124},754.24,755.58,750.2,754.81,{"symbol":3894,"time":302,"open":4126,"high":4127,"low":4128,"close":4129},750.91,753.34,748.66,751.83,{"symbol":3894,"time":308,"open":4131,"high":4132,"low":4133,"close":4134},752.47,753.91,748,749.17,{"symbol":3894,"time":313,"open":4136,"high":4137,"low":4138,"close":4139},752.05,755.42,748.1,754.95,{"symbol":3894,"time":319,"open":4141,"high":4142,"low":4143,"close":4144},747.35,751.97,745.59,751.71,{"symbol":3894,"time":325,"open":4146,"high":4147,"low":4148,"close":4149},743.16,746.15,739.51,745.4,{"symbol":3894,"time":331,"open":4151,"high":4152,"low":4153,"close":4154},750.22,750.96,745.21,747.71,{"symbol":3894,"time":337,"open":4156,"high":4157,"low":4099,"close":4158},748.74,752.41,751.28,{"symbol":3894,"time":343,"open":4160,"high":4161,"low":4162,"close":4163},747.4,751.31,740.03,744.78,{"symbol":3894,"time":347,"open":4165,"high":4056,"low":4166,"close":4167},745,742.38,745.76,{"symbol":3894,"time":352,"open":4169,"high":4170,"low":4171,"close":4172},741.29,748.02,740.89,746.77,{"symbol":3894,"time":358,"open":4174,"high":4175,"low":4176,"close":4177},736.53,741.56,732.09,741,{"symbol":3894,"time":363,"open":4179,"high":4174,"low":4180,"close":4181},728.95,716.58,728.99,{"symbol":3894,"time":369,"open":4183,"high":4091,"low":4184,"close":4185},738.91,729.6,734.3,{"symbol":3894,"time":375,"open":4187,"high":4188,"low":4189,"close":4190},735.17,739.95,730.84,733.24,{"symbol":3894,"time":380,"open":4192,"high":4193,"low":4194,"close":4195},733.81,739.63,732.3,733.58,{"symbol":3894,"time":386,"open":4197,"high":4198,"low":4199,"close":4200},747.7,750.18,743.13,744.39,{"symbol":3894,"time":392,"open":4202,"high":4203,"low":4204,"close":4205},747.76,748.23,743.86,746.74,{"symbol":3894,"time":398,"open":4207,"high":4208,"low":4209,"close":4210},751.29,752.15,739.22,740.96,{"symbol":3894,"time":404,"open":4212,"high":4213,"low":4214,"close":4215},754.55,755.44,749.88,750.33,{"symbol":3894,"time":410,"open":4217,"high":4218,"low":4219,"close":4220},751.85,756.68,751.76,754.83,{"symbol":3894,"time":416,"open":4222,"high":4223,"low":4224,"close":4225},740.71,744.44,735.03,741.75,{"symbol":3894,"time":422,"open":4227,"high":4228,"low":4229,"close":4230},728.76,740,724.41,737.76,{"symbol":3894,"time":428,"open":4232,"high":4233,"low":4234,"close":4235},733.39,738.38,725.33,725.43,{"symbol":3894,"time":434,"open":4237,"high":4238,"low":4239,"close":4240},743.63,746.9,722.59,737.05,{"symbol":3894,"time":440,"open":4242,"high":4243,"low":4244,"close":4209},743.36,745.34,738.19,{"symbol":3894,"time":446,"open":4246,"high":4247,"low":4248,"close":4249},752.31,752.82,735.53,737.55,{"symbol":3894,"time":451,"open":4251,"high":4252,"low":4253,"close":4254},752.1,758.31,751.47,757.09,{"symbol":3894,"time":457,"open":4256,"high":4257,"low":4258,"close":4121},758.15,758.8,753.57,{"symbol":3894,"time":461,"open":4260,"high":4261,"low":4262,"close":4263},757.03,760.4,756.75,759.57,{"symbol":3894,"time":466,"open":4265,"high":4266,"low":4267,"close":4268},755.36,760.28,754.69,758.54,{"symbol":3894,"time":472,"open":4270,"high":4271,"low":4267,"close":4272},755.9,758.08,756.48,{"symbol":3894,"time":477,"open":4274,"high":4275,"low":4276,"close":4277},750.25,755.15,749.23,754.6,{"symbol":3894,"time":483,"open":4279,"high":4280,"low":4281,"close":4282},750.88,751.38,748.22,750.46,{"symbol":3894,"time":489,"open":4284,"high":4285,"low":4286,"close":4287},750.01,752.13,748.37,750.59,{"symbol":3894,"time":494,"open":4289,"high":4290,"low":4291,"close":4292},746.24,748.94,744.48,745.64,{"symbol":3894,"time":500,"open":4294,"high":4295,"low":4296,"close":4297},738.64,744.87,737.03,742.72,{"symbol":3894,"time":506,"open":4299,"high":4300,"low":4301,"close":4302},735.71,741.87,733.89,741.25,{"symbol":3894,"time":511,"open":4304,"high":4305,"low":4306,"close":4307},734.78,737.65,731.53,733.73,{"symbol":3894,"time":516,"open":4309,"high":4310,"low":4232,"close":4311},739.83,741.42,738.65,{"symbol":3894,"time":522,"open":4313,"high":4314,"low":4315,"close":4316},741.79,743.46,737.96,739.17,{"symbol":3894,"time":527,"open":4318,"high":4319,"low":4320,"close":4321},743.65,749.53,743.56,748.17,{"symbol":3894,"time":531,"open":4323,"high":4324,"low":4325,"close":4326},738.47,743.91,735.47,742.31,{"symbol":3894,"time":535,"open":4328,"high":4329,"low":4330,"close":4094},736.89,738.84,731.83,{"symbol":3894,"time":541,"open":4332,"high":4333,"low":4332,"close":4334},736.45,740.79,739.3,{"symbol":3894,"time":546,"open":4336,"high":4337,"low":4338,"close":4339},734.93,738.08,734.57,737.62,{"symbol":3894,"time":551,"open":4341,"high":4342,"low":4343,"close":4344},735.05,736.13,729.75,731.58,{"symbol":3894,"time":557,"open":4346,"high":4068,"low":4347,"close":4348},728.16,727.82,733.83,{"symbol":3894,"time":563,"open":4350,"high":4351,"low":4352,"close":4353},721.77,725.04,721.49,723.77,{"symbol":3894,"time":569,"open":4355,"high":4356,"low":4357,"close":4358},720.07,722.12,714.99,718.01,{"symbol":3894,"time":574,"open":4360,"high":4361,"low":4362,"close":4363},721.25,724.87,720.47,720.65,{"symbol":3894,"time":580,"open":4365,"high":4366,"low":4367,"close":4368},714.63,719.79,710.45,718.66,{"symbol":3894,"time":586,"open":4370,"high":4371,"low":4372,"close":4373},711,712.2,708.37,711.58,{"symbol":3894,"time":592,"open":4375,"high":4376,"low":4377,"close":4378},711.82,712.88,709.25,711.69,{"symbol":3894,"time":598,"open":4380,"high":4381,"low":4382,"close":4383},713.17,715.63,712.3,715.17,{"symbol":3894,"time":604,"open":4385,"high":4386,"low":4387,"close":4388},710.75,714.47,709.01,713.94,{"symbol":3894,"time":610,"open":4390,"high":4391,"low":4392,"close":4393},709.5,712.36,702.28,708.45,{"symbol":3894,"time":616,"open":4395,"high":4396,"low":4397,"close":4398},709.15,711.45,708.22,711.21,{"symbol":3894,"time":622,"open":4400,"high":4401,"low":4402,"close":4403},710.28,711.28,702.64,704.08,{"symbol":3894,"time":628,"open":4405,"high":4406,"low":4407,"close":4408},708.78,709.91,706.14,708.72,{"symbol":3894,"time":634,"open":4407,"high":4410,"low":4411,"close":4412},712.39,705.76,710.14,{"symbol":3894,"time":640,"open":4414,"high":4415,"low":4416,"close":4417},701.06,702.78,698.53,701.66,{"symbol":3894,"time":646,"open":4419,"high":4420,"low":4421,"close":4422},695.26,700.28,694.2,699.94,{"symbol":3894,"time":651,"open":4424,"high":4425,"low":4426,"close":4427},687.69,694.58,687.66,694.46,{"symbol":3894,"time":657,"open":4429,"high":4430,"low":4431,"close":4432},677.41,686.3,676.58,686.1,{"symbol":3894,"time":663,"open":4434,"high":4435,"low":4436,"close":4437},681.32,682.03,678.45,679.46,{"symbol":3894,"time":669,"open":4439,"high":4440,"low":4441,"close":4442},674.84,681.16,673.77,679.91,{"symbol":3894,"time":675,"open":4444,"high":4445,"low":4446,"close":4447},676.39,677.08,671.46,676.01,{"symbol":3894,"time":681,"open":4449,"high":4450,"low":4451,"close":4452},656.65,659.61,651.06,659.22,{"symbol":3894,"time":686,"open":4454,"high":4455,"low":4456,"close":4457},655.86,659.72,655.52,658.93,{"symbol":3894,"time":692,"open":4459,"high":4460,"low":4461,"close":4462},646.42,658.2,645.11,655.83,{"symbol":3894,"time":698,"open":4464,"high":4465,"low":4466,"close":4467},653.9,658.52,653,655.24,{"symbol":3894,"time":704,"open":4469,"high":4470,"low":4471,"close":4472},638.94,651.54,637.98,650.34,{"symbol":3894,"time":710,"open":4474,"high":4475,"low":4476,"close":4477},640.11,640.37,629.28,631.97,{"symbol":3894,"time":714,"open":4479,"high":4480,"low":4481,"close":4482},642.5,642.66,633.11,634.09,{"symbol":3894,"time":720,"open":4484,"high":4485,"low":4486,"close":4487},652.06,654.85,644.82,645.09,{"symbol":3894,"time":726,"open":4489,"high":4490,"low":4491,"close":4492},658.67,660.89,654.24,656.82,{"symbol":3894,"time":732,"open":4494,"high":4495,"low":4496,"close":4497},651.32,657.03,649.88,653.18,{"symbol":3894,"time":738,"open":4499,"high":4500,"low":4501,"close":4502},658.07,662.62,653.94,655.38,{"symbol":3894,"time":744,"open":4504,"high":4505,"low":4506,"close":4507},656.51,656.69,644.72,648.57,{"symbol":3894,"time":750,"open":4509,"high":4510,"low":4511,"close":4512},656.97,662.98,655.17,659.8,{"symbol":3894,"time":756,"open":4514,"high":4515,"low":4516,"close":4517},668.36,669.72,661.19,661.43,{"symbol":3894,"time":762,"open":4519,"high":4520,"low":4521,"close":4522},672.39,674.44,669.7,670.79,{"symbol":3894,"time":768,"open":4524,"high":4525,"low":4526,"close":4527},668.38,672.07,667.12,669.03,{"symbol":3894,"time":774,"open":4529,"high":4530,"low":4531,"close":4532},669.27,672.34,661.36,662.29,{"symbol":3894,"time":780,"open":4534,"high":4535,"low":4536,"close":4537},671.16,671.65,665.87,666.06,{"symbol":3894,"time":786,"open":4539,"high":4540,"low":4541,"close":4542},677.58,680.08,673.34,676.33,{"symbol":3894,"time":792,"open":4544,"high":4545,"low":4546,"close":4547},677.72,683.36,674.76,677.18,{"symbol":3894,"time":798,"open":4549,"high":4550,"low":4551,"close":4552},666.39,679.92,662.39,678.27,{"symbol":3894,"time":804,"open":4554,"high":4555,"low":4556,"close":4557},673.41,676.11,669.76,672.38,{"symbol":3894,"time":810,"open":4559,"high":4560,"low":4561,"close":4562},682.08,685.53,675.61,681.31,{"symbol":3894,"time":816,"open":4564,"high":4565,"low":4566,"close":4567},681.63,687.09,679.62,685.13,{"symbol":3894,"time":821,"open":4569,"high":4570,"low":4571,"close":4572},675.06,682.61,669.66,680.33,{"symbol":3894,"time":826,"open":4574,"high":4575,"low":4576,"close":4577},678.7,688.62,678.02,686.38,{"symbol":3894,"time":832,"open":4579,"high":4580,"low":4581,"close":4582},683.09,686.86,681.64,685.99,{"symbol":3894,"time":836,"open":4584,"high":4585,"low":4586,"close":4587},693.28,693.3,684.35,689.3,{"symbol":3894,"time":842,"open":4589,"high":4590,"low":4591,"close":4592},690.18,693.68,690.1,693.15,{"symbol":3894,"time":848,"open":4594,"high":4595,"low":4596,"close":4597},681.9,688.35,680,687.35,{"symbol":3894,"time":854,"open":4599,"high":4600,"low":4601,"close":4602},687.83,690,680.37,682.39,{"symbol":3894,"time":860,"open":4604,"high":4605,"low":4606,"close":4607},682.32,690.06,681.73,689.43,{"symbol":3894,"time":866,"open":4609,"high":4610,"low":4611,"close":4612},683.84,686.18,681.55,684.48,{"symbol":3894,"time":872,"open":4614,"high":4615,"low":4616,"close":4617},684.02,689.15,682.83,686.29,{"symbol":3894,"time":878,"open":4619,"high":4620,"low":4621,"close":4622},680.14,684.94,675.78,682.85,{"symbol":3894,"time":883,"open":4624,"high":4625,"low":4626,"close":4627},681.69,686.28,677.52,681.75,{"symbol":3894,"time":889,"open":4629,"high":4630,"low":4601,"close":4631},694.24,695.35,681.27,{"symbol":3894,"time":894,"open":4633,"high":4634,"low":4635,"close":4636},696.39,697.14,689.18,691.96,{"symbol":3894,"time":900,"open":4638,"high":4639,"low":4640,"close":4641},694.95,696.54,691.66,692.12,{"symbol":3894,"time":906,"open":4643,"high":4644,"low":4645,"close":4646},689.42,695.87,688.34,693.95,{"symbol":3894,"time":911,"open":4648,"high":4649,"low":4650,"close":4651},681.46,692.31,680.85,690.62,{"symbol":3894,"time":917,"open":4653,"high":4654,"low":4655,"close":4656},680.94,683.69,675.79,677.62,{"symbol":3894,"time":922,"open":4658,"high":4659,"low":4660,"close":4661},690.35,691.45,681.76,686.19,{"symbol":3894,"time":927,"open":4663,"high":4664,"low":4665,"close":4666},696.21,696.96,684.03,689.53,{"symbol":3894,"time":932,"open":4668,"high":4669,"low":4643,"close":4670},689.58,696.93,695.41,{"symbol":3894,"time":938,"open":4672,"high":4673,"low":4674,"close":4675},691.79,694.21,687.12,691.97,{"symbol":3894,"time":944,"open":4633,"high":4677,"low":4678,"close":4679},697.06,684.83,694.04,{"symbol":3894,"time":949,"open":4681,"high":4682,"low":4683,"close":4684},697.05,697.84,693.94,695.42,{"symbol":3894,"time":954,"open":4686,"high":4687,"low":4688,"close":4689},694.18,696.53,693.57,695.49,{"symbol":3894,"time":960,"open":4691,"high":4692,"low":4693,"close":4694},690.49,694.13,689.92,692.73,{"symbol":3894,"time":965,"open":4696,"high":4697,"low":4698,"close":4699},688.15,690.96,687.16,689.23,{"symbol":3894,"time":971,"open":4701,"high":4702,"low":4703,"close":4704},689.85,691.13,686.92,688.98,{"symbol":3894,"time":976,"open":4706,"high":4707,"low":4708,"close":4709},679.65,688.74,678.13,685.4,{"symbol":3894,"time":982,"open":4711,"high":4712,"low":4713,"close":4539},681.49,684.77,676.57,{"symbol":3894,"time":988,"open":4715,"high":4716,"low":4591,"close":4640},693.66,694.25,{"symbol":3894,"time":993,"open":4718,"high":4719,"low":4720,"close":4721},694.57,695.45,691.25,692.24,{"symbol":3894,"time":997,"open":4723,"high":4724,"low":4725,"close":4726},691,691.72,686.04,690.36,{"symbol":3894,"time":1003,"open":4689,"high":4728,"low":4729,"close":4730},696.09,691.35,693.77,{"symbol":3894,"time":1008,"open":4732,"high":4728,"low":4733,"close":4734},690.68,690.63,695.16,{"symbol":3894,"time":1014,"open":4733,"high":4736,"low":4635,"close":4737},695.31,694.07,{"symbol":3894,"time":1020,"open":4739,"high":4651,"low":4740,"close":4741},688.82,687.49,689.51,{"symbol":3894,"time":1026,"open":4743,"high":4744,"low":4745,"close":4668},692.19,693.96,689.32,{"symbol":3894,"time":1031,"open":4747,"high":4748,"low":4749,"close":4750},687.93,692.32,687.78,691.81,{"symbol":3894,"time":1036,"open":4752,"high":4607,"low":4577,"close":4753},686.54,687.72,{"symbol":3894,"time":1042,"open":4755,"high":4756,"low":4757,"close":4758},685.71,686.87,679.82,683.17,{"symbol":3894,"time":1047,"open":4760,"high":4761,"low":4762,"close":4763},687.14,687.36,681.71,681.92,{"symbol":3894,"time":1053,"open":4765,"high":4766,"low":4767,"close":4768},687.45,688.56,686.58,687.01,{"symbol":3894,"time":1059,"open":4770,"high":4771,"low":4772,"close":4773},687.54,689.2,686.07,687.85,{"symbol":3894,"time":1063,"open":4775,"high":4640,"low":4776,"close":4777},690.64,689.27,690.31,{"symbol":3894,"time":1069,"open":4779,"high":4780,"low":4781,"close":4782},687.95,690.83,687.8,690.38,{"symbol":3894,"time":1074,"open":4784,"high":4785,"low":4786,"close":4787},683.92,688.2,683.87,687.96,{"symbol":3894,"time":1080,"open":4789,"high":4790,"low":4791,"close":4678},683.94,685.36,680.59,{"symbol":3894,"time":1085,"open":4793,"high":4794,"low":4795,"close":4791},676.59,681.09,676.47,{"symbol":3894,"time":1091,"open":4797,"high":4798,"low":4799,"close":4795},677.6,680.74,674.9,{"symbol":3894,"time":1097,"open":4801,"high":4802,"low":4803,"close":4804},679.89,680.44,671.2,671.4,{"symbol":3894,"time":1102,"open":4806,"high":4807,"low":4808,"close":4809},679.23,681.08,674.98,678.87,{"symbol":3894,"time":1108,"open":4811,"high":4812,"low":4813,"close":4814},685.74,685.76,679.25,680.73,{"symbol":3894,"time":1114,"open":4816,"high":4817,"low":4818,"close":4660},688.17,688.88,679.17,{"symbol":3894,"time":1120,"open":4820,"high":4821,"low":4822,"close":4823},685.14,689.25,682.17,689.17,{"symbol":3894,"time":1125,"open":4825,"high":4826,"low":4562,"close":4827},682.56,688.97,687.57,{"symbol":3894,"time":1130,"open":4829,"high":4830,"low":4831,"close":4832},683.15,685.39,682.59,683.04,{"symbol":3894,"time":1135,"open":4834,"high":4835,"low":4836,"close":4837},686.59,686.64,681.57,683.63,{"symbol":3894,"time":1141,"open":4839,"high":4840,"low":4841,"close":4842},685.47,688.39,684.58,685.69,{"symbol":3894,"time":1147,"open":4844,"high":4845,"low":4846,"close":4847},685.3,685.37,681.34,684.39,{"symbol":3894,"time":1151,"open":4849,"high":4850,"low":4851,"close":4852},680.57,684.91,679.69,683.89,{"symbol":3894,"time":1157,"open":4763,"high":4854,"low":4855,"close":4856},683.82,679.33,681.53,{"symbol":3894,"time":1162,"open":4858,"high":4859,"low":4860,"close":4861},678.81,682.99,678.74,680.27,{"symbol":3894,"time":1167,"open":4863,"high":4864,"low":4865,"close":4866},680.86,683.67,680.5,683.39,{"symbol":3894,"time":1172,"open":4868,"high":4869,"low":4870,"close":4871},677.63,681.7,676.72,679.68,{"symbol":3894,"time":1177,"open":4873,"high":4874,"low":4875,"close":4876},668.63,676.21,664.48,675.02,{"symbol":3894,"time":1181,"open":4878,"high":4879,"low":4880,"close":4881},662.69,670.06,661.59,668.73,{"symbol":3894,"time":1186,"open":4883,"high":4884,"low":4885,"close":4886},655.05,664.55,650.85,659.03,{"symbol":3894,"time":1192,"open":4888,"high":4889,"low":4890,"close":4891},672.91,675.56,651.89,652.53,{"symbol":3894,"time":1196,"open":4893,"high":4894,"low":4895,"close":4896},660.78,667.34,658.75,662.63,{"symbol":3894,"time":1202,"open":4898,"high":4899,"low":4454,"close":4900},662.1,665.12,660.08,{"symbol":3894,"time":1205,"open":4521,"high":4902,"low":4903,"close":4904},673.71,662.17,665.67,{"symbol":3894,"time":1210,"open":4906,"high":4907,"low":4908,"close":4909},665.38,675.66,663.27,671.93,{"symbol":3894,"time":1215,"open":4865,"high":4863,"low":4911,"close":4912},670.52,672.04,{"symbol":3894,"time":1220,"open":4914,"high":4915,"low":4916,"close":4917},684.79,684.96,680.95,683.38,{"symbol":3894,"time":1225,"open":4919,"high":4920,"low":4921,"close":4922},679.95,683.57,678.73,683,{"symbol":3894,"time":1229,"open":4924,"high":4925,"low":4926,"close":4927},677.24,682.18,675.03,681.44,{"symbol":3894,"time":1235,"open":4929,"high":4930,"low":4931,"close":4932},667.91,671.08,661.21,670.97,{"symbol":3894,"time":1240,"open":4795,"high":4934,"low":4935,"close":4936},677.38,668.72,670.31,{"symbol":3894,"time":1246,"open":4808,"high":4863,"low":4938,"close":4539},674.17,{"symbol":3894,"time":1251,"open":4555,"high":4940,"low":4941,"close":4942},679.96,674.58,675.24,{"symbol":3894,"time":1256,"open":4944,"high":4945,"low":4946,"close":4947},685.67,685.8,679.94,683.34,{"symbol":3894,"time":1262,"open":4949,"high":4950,"low":4951,"close":4952},685.04,685.08,679.24,682.06,{"symbol":3894,"time":1268,"open":4954,"high":4955,"low":4956,"close":4956},683.9,685.94,679.83,{"symbol":3894,"time":1274,"open":4958,"high":4959,"low":4960,"close":4961},688.72,689.7,682.87,687.39,{"symbol":3894,"time":1279,"open":4963,"high":4964,"low":4678,"close":4965},687.05,688.91,687.06,{"symbol":3894,"time":1284,"open":4967,"high":4968,"low":4969,"close":4970},682.73,685.54,682.12,685.24,{"symbol":3894,"time":1288,"open":4972,"high":4973,"low":4974,"close":4975},676.46,678.47,675.65,677.25,{"symbol":3894,"time":1292,"open":4977,"high":4978,"low":4979,"close":4980},668.12,672.71,667.8,671.76,{"symbol":3894,"time":1297,"open":4982,"high":4982,"low":4983,"close":4979},672,663.3,{"symbol":3894,"time":1302,"open":4985,"high":4986,"low":4987,"close":4988},671.44,672.99,669.98,671.29,{"symbol":3894,"time":1305,"open":4990,"high":4991,"low":4992,"close":4993},667.32,672.21,667.27,671.3,{"symbol":3894,"time":1309,"open":4995,"high":4996,"low":4997,"close":4998},659.5,665.76,658.14,664.39,{"symbol":3894,"time":1315,"open":5000,"high":5001,"low":5002,"close":5003},666.82,668.71,657.11,660.64,{"symbol":3894,"time":1319,"open":5000,"high":5005,"low":4457,"close":5006},670.23,665.17,{"symbol":3894,"time":1324,"open":5008,"high":5009,"low":5010,"close":5011},657.17,665.83,653.17,662.23,{"symbol":3894,"time":1330,"open":5013,"high":5014,"low":5015,"close":5016},660.65,665.13,659.77,663.04,{"symbol":3894,"time":1335,"open":5018,"high":5019,"low":5020,"close":5021},672.13,673.95,652.84,653.02,{"symbol":3894,"time":1340,"open":5023,"high":5024,"low":5025,"close":4534},673.53,673.94,669.21,{"symbol":3894,"time":1346,"open":5027,"high":5028,"low":5029,"close":5030},670.25,673.21,669.42,673.11,{"symbol":3894,"time":1352,"open":5032,"high":4986,"low":5033,"close":5034},672.54,667.67,669.12,{"symbol":3894,"time":1358,"open":5036,"high":5037,"low":5038,"close":5039},671.62,672.51,669.46,671.61,{"symbol":3894,"time":1363,"open":5041,"high":5042,"low":5043,"close":5025},669.99,672.68,668.16,{"symbol":3894,"time":1369,"open":5045,"high":5046,"low":5047,"close":5048},670.45,670.57,666.78,669.22,{"symbol":3894,"time":1375,"open":5050,"high":5051,"low":5052,"close":5053},663.17,669.37,663.06,668.45,{"symbol":3894,"time":1380,"open":5055,"high":5056,"low":5057,"close":5058},662.93,666.65,661.61,666.18,{"symbol":3894,"time":1386,"open":5060,"high":5061,"low":5062,"close":5063},664.36,665.28,661.86,663.68,{"symbol":3894,"time":1392,"open":5065,"high":5066,"low":5067,"close":5068},659.51,662.37,657.88,661.82,{"symbol":3894,"time":1396,"open":5070,"high":5071,"low":5072,"close":5073},657.94,659.41,654.41,658.05,{"symbol":3894,"time":1400,"open":5075,"high":5076,"low":5077,"close":5078},664.51,664.61,659.67,661.1,{"symbol":3894,"time":1405,"open":5080,"high":4894,"low":5081,"close":5082},666.72,661.98,663.21,{"symbol":3894,"time":1411,"open":5084,"high":5085,"low":4903,"close":5086},662.2,667.29,666.84,{"symbol":3894,"time":1415,"open":5088,"high":4884,"low":5089,"close":5090},662.33,660.37,663.7,{"symbol":3894,"time":1420,"open":5092,"high":5093,"low":5094,"close":5095},661.89,664.89,660.27,662.26,{"symbol":3894,"time":1426,"open":5097,"high":5098,"low":5099,"close":5100},660.01,661.72,654.3,659.18,{"symbol":3894,"time":1430,"open":5102,"high":5103,"low":5104,"close":5105},661.47,661.78,659.21,660,{"symbol":3894,"time":1436,"open":5107,"high":5108,"low":5109,"close":5110},659.64,661.04,659.34,660.91,{"symbol":3894,"time":1441,"open":5112,"high":5113,"low":5114,"close":5115},657.6,659.11,656.9,657.41,{"symbol":3894,"time":1445,"open":5117,"high":5118,"low":5119,"close":5120},654.18,658.33,653.59,657.63,{"symbol":3894,"time":1450,"open":5122,"high":5123,"low":5124,"close":5125},653.62,654.55,650.63,652.21,{"symbol":3894,"time":1455,"open":5127,"high":5128,"low":5129,"close":5130},648.97,650.86,647.22,650.33,{"symbol":3894,"time":1461,"open":5132,"high":5133,"low":5134,"close":5135},648.62,649.84,647.23,648.83,{"symbol":3894,"time":1465,"open":5137,"high":5125,"low":5138,"close":5139},651.48,643.33,647.24,{"symbol":3894,"time":1471,"open":5141,"high":5142,"low":5143,"close":5144},644.42,649.15,643.51,649.12,{"symbol":3894,"time":1477,"open":5146,"high":5147,"low":5148,"close":5149},642.67,644.21,640.46,643.74,{"symbol":3894,"time":1482,"open":5151,"high":5152,"low":5153,"close":5154},637.5,640.49,634.92,640.27,{"symbol":3894,"time":1488,"open":5156,"high":5157,"low":5158,"close":5159},647.47,647.84,643.14,645.05,{"symbol":3894,"time":1494,"open":5139,"high":5161,"low":5162,"close":5163},649.48,645.34,648.92,{"symbol":3894,"time":1498,"open":5165,"high":5166,"low":5141,"close":5167},644.57,647.37,646.63,[5169,5174,5177,5180,5183,5185,5187,5189,5191,5193,5195,5197,5199,5201,5203,5205,5207,5209,5211,5213,5215,5217,5219,5222,5225,5228,5230,5231,5233,5235,5237,5239,5241,5242,5244,5246,5248,5250,5251,5253,5255,5257,5259,5261,5263,5265,5267,5268,5270,5272,5274,5276,5278,5280,5282,5284,5286,5288,5289],{"time":112,"symbol":5,"current_signal":5170,"signal_change":23,"signal_type":5171,"trading_system":5172,"datetime":5173},"False","BEARISH","CCI","2026-08-27 00:00:00",{"time":124,"symbol":5,"current_signal":5170,"signal_change":23,"signal_type":5171,"trading_system":5175,"datetime":5176},"MACD","2026-08-25 00:00:00",{"time":130,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5178,"trading_system":5175,"datetime":5179},"BULLISH","2026-08-24 00:00:00",{"time":136,"symbol":5,"current_signal":5170,"signal_change":23,"signal_type":5171,"trading_system":5181,"datetime":5182},"ADX","2026-08-21 00:00:00",{"time":148,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5178,"trading_system":5181,"datetime":5184},"2026-08-19 00:00:00",{"time":154,"symbol":5,"current_signal":5170,"signal_change":23,"signal_type":5171,"trading_system":5175,"datetime":5186},"2026-08-18 00:00:00",{"time":201,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5178,"trading_system":5172,"datetime":5188},"2026-08-06 00:00:00",{"time":242,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5178,"trading_system":5175,"datetime":5190},"2026-07-28 00:00:00",{"time":296,"symbol":5,"current_signal":5170,"signal_change":23,"signal_type":5171,"trading_system":5175,"datetime":5192},"2026-07-15 00:00:00",{"time":343,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5178,"trading_system":5175,"datetime":5194},"2026-07-02 00:00:00",{"time":380,"symbol":5,"current_signal":5170,"signal_change":23,"signal_type":5171,"trading_system":5175,"datetime":5196},"2026-06-23 00:00:00",{"time":386,"symbol":5,"current_signal":5170,"signal_change":23,"signal_type":5171,"trading_system":5172,"datetime":5198},"2026-06-22 00:00:00",{"time":428,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5178,"trading_system":5172,"datetime":5200},"2026-06-10 00:00:00",{"time":477,"symbol":5,"current_signal":5170,"signal_change":23,"signal_type":5171,"trading_system":5181,"datetime":5202},"2026-05-28 00:00:00",{"time":500,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5178,"trading_system":5181,"datetime":5204},"2026-05-21 00:00:00",{"time":516,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5178,"trading_system":5175,"datetime":5206},"2026-05-18 00:00:00",{"time":604,"symbol":5,"current_signal":5170,"signal_change":23,"signal_type":5171,"trading_system":5175,"datetime":5208},"2026-04-24 00:00:00",{"time":622,"symbol":5,"current_signal":5170,"signal_change":23,"signal_type":5171,"trading_system":5181,"datetime":5210},"2026-04-21 00:00:00",{"time":634,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5178,"trading_system":5181,"datetime":5212},"2026-04-17 00:00:00",{"time":646,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5178,"trading_system":5175,"datetime":5214},"2026-04-15 00:00:00",{"time":657,"symbol":5,"current_signal":5170,"signal_change":23,"signal_type":5171,"trading_system":5175,"datetime":5216},"2026-04-13 00:00:00",{"time":669,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5178,"trading_system":5175,"datetime":5218},"2026-04-09 00:00:00",{"time":704,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5178,"trading_system":5220,"datetime":5221},"RSI","2026-03-31 00:00:00",{"time":714,"symbol":5,"current_signal":5170,"signal_change":23,"signal_type":5171,"trading_system":5223,"datetime":5224},"MA","2026-03-27 00:00:00",{"time":756,"symbol":5,"current_signal":5170,"signal_change":23,"signal_type":5171,"trading_system":5226,"datetime":5227},"BollingerBands","2026-03-18 00:00:00",{"time":786,"symbol":5,"current_signal":5170,"signal_change":23,"signal_type":5171,"trading_system":5181,"datetime":5229},"2026-03-11 00:00:00",{"time":786,"symbol":5,"current_signal":5170,"signal_change":23,"signal_type":5171,"trading_system":5172,"datetime":5229},{"time":798,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5178,"trading_system":5181,"datetime":5232},"2026-03-09 00:00:00",{"time":804,"symbol":5,"current_signal":5170,"signal_change":23,"signal_type":5171,"trading_system":5181,"datetime":5234},"2026-03-06 00:00:00",{"time":816,"symbol":5,"current_signal":5170,"signal_change":23,"signal_type":5171,"trading_system":5175,"datetime":5236},"2026-03-04 00:00:00",{"time":922,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5178,"trading_system":5223,"datetime":5238},"2026-02-04 00:00:00",{"time":954,"symbol":5,"current_signal":5170,"signal_change":23,"signal_type":5171,"trading_system":5220,"datetime":5240},"2026-01-27 00:00:00",{"time":954,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5178,"trading_system":5226,"datetime":5240},{"time":960,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5178,"trading_system":5172,"datetime":5243},"2026-01-26 00:00:00",{"time":965,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5178,"trading_system":5175,"datetime":5245},"2026-01-23 00:00:00",{"time":971,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5178,"trading_system":5181,"datetime":5247},"2026-01-22 00:00:00",{"time":982,"symbol":5,"current_signal":5170,"signal_change":23,"signal_type":5171,"trading_system":5223,"datetime":5249},"2026-01-20 00:00:00",{"time":982,"symbol":5,"current_signal":5170,"signal_change":23,"signal_type":5171,"trading_system":5175,"datetime":5249},{"time":993,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5178,"trading_system":5175,"datetime":5252},"2026-01-15 00:00:00",{"time":1026,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5178,"trading_system":5220,"datetime":5254},"2026-01-07 00:00:00",{"time":1036,"symbol":5,"current_signal":5170,"signal_change":23,"signal_type":5171,"trading_system":5226,"datetime":5256},"2026-01-05 00:00:00",{"time":1047,"symbol":5,"current_signal":5170,"signal_change":23,"signal_type":5171,"trading_system":5172,"datetime":5258},"2025-12-31 00:00:00",{"time":1074,"symbol":5,"current_signal":5170,"signal_change":23,"signal_type":5171,"trading_system":5175,"datetime":5260},"2025-12-23 00:00:00",{"time":1114,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5178,"trading_system":5226,"datetime":5262},"2025-12-12 00:00:00",{"time":1147,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5178,"trading_system":5175,"datetime":5264},"2025-12-04 00:00:00",{"time":1157,"symbol":5,"current_signal":5170,"signal_change":23,"signal_type":5171,"trading_system":5181,"datetime":5266},"2025-12-02 00:00:00",{"time":1157,"symbol":5,"current_signal":5170,"signal_change":23,"signal_type":5171,"trading_system":5175,"datetime":5266},{"time":1186,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5178,"trading_system":5172,"datetime":5269},"2025-11-21 00:00:00",{"time":1220,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5178,"trading_system":5175,"datetime":5271},"2025-11-12 00:00:00",{"time":1225,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5178,"trading_system":5223,"datetime":5273},"2025-11-11 00:00:00",{"time":1229,"symbol":5,"current_signal":5170,"signal_change":23,"signal_type":5171,"trading_system":5172,"datetime":5275},"2025-11-10 00:00:00",{"time":1246,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5178,"trading_system":5181,"datetime":5277},"2025-11-05 00:00:00",{"time":1256,"symbol":5,"current_signal":5170,"signal_change":23,"signal_type":5171,"trading_system":5181,"datetime":5279},"2025-11-03 00:00:00",{"time":1262,"symbol":5,"current_signal":5170,"signal_change":23,"signal_type":5171,"trading_system":5175,"datetime":5281},"2025-10-31 00:00:00",{"time":1279,"symbol":5,"current_signal":5170,"signal_change":23,"signal_type":5171,"trading_system":5220,"datetime":5283},"2025-10-28 00:00:00",{"time":1319,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5178,"trading_system":5172,"datetime":5285},"2025-10-15 00:00:00",{"time":1324,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5178,"trading_system":5181,"datetime":5287},"2025-10-14 00:00:00",{"time":1324,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5178,"trading_system":5175,"datetime":5287},{"time":1375,"symbol":5,"current_signal":5170,"signal_change":23,"signal_type":5171,"trading_system":5223,"datetime":5290},"2025-10-01 00:00:00",[5292,5298,5304,5310,5315,5321,5326,5331,5336,5341,5346,5351,5356,5361,5366,5371,5376,5381,5386,5391,5396,5401,5406,5411,5416,5421,5426,5431,5436,5441,5446,5451,5456,5461,5466,5471,5477,5483,5489,5495,5501,5507,5513,5519,5525,5531,5537,5543,5549,5555,5560,5565,5571,5576,5582,5587,5593,5599,5605,5610,5616,5622,5628,5634,5640,5646,5652,5658,5664,5670],{"symbol":5,"form":5293,"filingdate":692,"primarydocument":5294,"accessionnumber":5295,"filing_url":5296,"sec_url":5297},"8-K/A","mcd-20260330.htm","0000063908-26-000042","https://www.sec.gov/Archives/edgar/data/63908/000006390826000042/mcd-20260330.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390826000042/0000063908-26-000042-index.htm",{"symbol":5,"form":5299,"filingdate":848,"primarydocument":5300,"accessionnumber":5301,"filing_url":5302,"sec_url":5303},"10-K","mcd-20251231.htm","0000063908-26-000035","https://www.sec.gov/Archives/edgar/data/63908/000006390826000035/mcd-20251231.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390826000035/0000063908-26-000035-index.htm",{"symbol":5,"form":5305,"filingdate":894,"primarydocument":5306,"accessionnumber":5307,"filing_url":5308,"sec_url":5309},"8-K","mcd-20260211.htm","0000063908-26-000032","https://www.sec.gov/Archives/edgar/data/63908/000006390826000032/mcd-20260211.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390826000032/0000063908-26-000032-index.htm",{"symbol":5,"form":5305,"filingdate":900,"primarydocument":5311,"accessionnumber":5312,"filing_url":5313,"sec_url":5314},"mcd-20260204.htm","0000063908-26-000028","https://www.sec.gov/Archives/edgar/data/63908/000006390826000028/mcd-20260204.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390826000028/0000063908-26-000028-index.htm",{"symbol":5,"form":5316,"filingdate":1246,"primarydocument":5317,"accessionnumber":5318,"filing_url":5319,"sec_url":5320},"10-Q","mcd-20250930.htm","0000063908-25-000059","https://www.sec.gov/Archives/edgar/data/63908/000006390825000059/mcd-20250930.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390825000059/0000063908-25-000059-index.htm",{"symbol":5,"form":5305,"filingdate":1246,"primarydocument":5322,"accessionnumber":5323,"filing_url":5324,"sec_url":5325},"mcd-20251105.htm","0000063908-25-000057","https://www.sec.gov/Archives/edgar/data/63908/000006390825000057/mcd-20251105.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390825000057/0000063908-25-000057-index.htm",{"symbol":5,"form":5305,"filingdate":1498,"primarydocument":5327,"accessionnumber":5328,"filing_url":5329,"sec_url":5330},"mcd-20250827.htm","0000063908-25-000042","https://www.sec.gov/Archives/edgar/data/63908/000006390825000042/mcd-20250827.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390825000042/0000063908-25-000042-index.htm",{"symbol":5,"form":5305,"filingdate":1569,"primarydocument":5332,"accessionnumber":5333,"filing_url":5334,"sec_url":5335},"mcd-20250806.htm","0000063908-25-000036","https://www.sec.gov/Archives/edgar/data/63908/000006390825000036/mcd-20250806.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390825000036/0000063908-25-000036-index.htm",{"symbol":5,"form":5316,"filingdate":1569,"primarydocument":5337,"accessionnumber":5338,"filing_url":5339,"sec_url":5340},"mcd-20250630.htm","0000063908-25-000039","https://www.sec.gov/Archives/edgar/data/63908/000006390825000039/mcd-20250630.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390825000039/0000063908-25-000039-index.htm",{"symbol":5,"form":5305,"filingdate":1828,"primarydocument":5342,"accessionnumber":5343,"filing_url":5344,"sec_url":5345},"mcd-20250520.htm","0000063908-25-000029","https://www.sec.gov/Archives/edgar/data/63908/000006390825000029/mcd-20250520.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390825000029/0000063908-25-000029-index.htm",{"symbol":5,"form":5316,"filingdate":1876,"primarydocument":5347,"accessionnumber":5348,"filing_url":5349,"sec_url":5350},"mcd-20250331.htm","0000063908-25-000025","https://www.sec.gov/Archives/edgar/data/63908/000006390825000025/mcd-20250331.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390825000025/0000063908-25-000025-index.htm",{"symbol":5,"form":5305,"filingdate":1908,"primarydocument":5352,"accessionnumber":5353,"filing_url":5354,"sec_url":5355},"mcd-20250501.htm","0000063908-25-000021","https://www.sec.gov/Archives/edgar/data/63908/000006390825000021/mcd-20250501.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390825000021/0000063908-25-000021-index.htm",{"symbol":5,"form":5305,"filingdate":2072,"primarydocument":5357,"accessionnumber":5358,"filing_url":5359,"sec_url":5360},"mcd-20250310.htm","0000063908-25-000017","https://www.sec.gov/Archives/edgar/data/63908/000006390825000017/mcd-20250310.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390825000017/0000063908-25-000017-index.htm",{"symbol":5,"form":5305,"filingdate":2096,"primarydocument":5362,"accessionnumber":5363,"filing_url":5364,"sec_url":5365},"mcd-20250303.htm","0000063908-25-000014","https://www.sec.gov/Archives/edgar/data/63908/000006390825000014/mcd-20250303.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390825000014/0000063908-25-000014-index.htm",{"symbol":5,"form":5299,"filingdate":2118,"primarydocument":5367,"accessionnumber":5368,"filing_url":5369,"sec_url":5370},"mcd-20241231.htm","0000063908-25-000012","https://www.sec.gov/Archives/edgar/data/63908/000006390825000012/mcd-20241231.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390825000012/0000063908-25-000012-index.htm",{"symbol":5,"form":5305,"filingdate":2152,"primarydocument":5372,"accessionnumber":5373,"filing_url":5374,"sec_url":5375},"mcd-20250212.htm","0000063908-25-000009","https://www.sec.gov/Archives/edgar/data/63908/000006390825000009/mcd-20250212.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390825000009/0000063908-25-000009-index.htm",{"symbol":5,"form":5305,"filingdate":2167,"primarydocument":5377,"accessionnumber":5378,"filing_url":5379,"sec_url":5380},"mcd-20250210.htm","0000063908-25-000006","https://www.sec.gov/Archives/edgar/data/63908/000006390825000006/mcd-20250210.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390825000006/0000063908-25-000006-index.htm",{"symbol":5,"form":5305,"filingdate":2245,"primarydocument":5382,"accessionnumber":5383,"filing_url":5384,"sec_url":5385},"mcd-20250113.htm","0000063908-25-000003","https://www.sec.gov/Archives/edgar/data/63908/000006390825000003/mcd-20250113.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390825000003/0000063908-25-000003-index.htm",{"symbol":5,"form":5316,"filingdate":2480,"primarydocument":5387,"accessionnumber":5388,"filing_url":5389,"sec_url":5390},"mcd-20240930.htm","0000063908-24-000156","https://www.sec.gov/Archives/edgar/data/63908/000006390824000156/mcd-20240930.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390824000156/0000063908-24-000156-index.htm",{"symbol":5,"form":5305,"filingdate":2516,"primarydocument":5392,"accessionnumber":5393,"filing_url":5394,"sec_url":5395},"mcd-20241029.htm","0000063908-24-000152","https://www.sec.gov/Archives/edgar/data/63908/000006390824000152/mcd-20241029.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390824000152/0000063908-24-000152-index.htm",{"symbol":5,"form":5316,"filingdate":2785,"primarydocument":5397,"accessionnumber":5398,"filing_url":5399,"sec_url":5400},"mcd-20240630.htm","0000063908-24-000123","https://www.sec.gov/Archives/edgar/data/63908/000006390824000123/mcd-20240630.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390824000123/0000063908-24-000123-index.htm",{"symbol":5,"form":5305,"filingdate":2830,"primarydocument":5402,"accessionnumber":5403,"filing_url":5404,"sec_url":5405},"mcd-20240729.htm","0000063908-24-000119","https://www.sec.gov/Archives/edgar/data/63908/000006390824000119/mcd-20240729.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390824000119/0000063908-24-000119-index.htm",{"symbol":5,"form":5305,"filingdate":2836,"primarydocument":5407,"accessionnumber":5408,"filing_url":5409,"sec_url":5410},"mcd-20240725.htm","0000063908-24-000116","https://www.sec.gov/Archives/edgar/data/63908/000006390824000116/mcd-20240725.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390824000116/0000063908-24-000116-index.htm",{"symbol":5,"form":5305,"filingdate":3071,"primarydocument":5412,"accessionnumber":5413,"filing_url":5414,"sec_url":5415},"mcd-20240522.htm","0000063908-24-000102","https://www.sec.gov/Archives/edgar/data/63908/000006390824000102/mcd-20240522.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390824000102/0000063908-24-000102-index.htm",{"symbol":5,"form":5305,"filingdate":3090,"primarydocument":5417,"accessionnumber":5418,"filing_url":5419,"sec_url":5420},"mcd-20240517.htm","0000063908-24-000097","https://www.sec.gov/Archives/edgar/data/63908/000006390824000097/mcd-20240517.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390824000097/0000063908-24-000097-index.htm",{"symbol":5,"form":5316,"filingdate":3131,"primarydocument":5422,"accessionnumber":5423,"filing_url":5424,"sec_url":5425},"mcd-20240331.htm","0000063908-24-000092","https://www.sec.gov/Archives/edgar/data/63908/000006390824000092/mcd-20240331.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390824000092/0000063908-24-000092-index.htm",{"symbol":5,"form":5305,"filingdate":3158,"primarydocument":5427,"accessionnumber":5428,"filing_url":5429,"sec_url":5430},"mcd-20240430.htm","0000063908-24-000089","https://www.sec.gov/Archives/edgar/data/63908/000006390824000089/mcd-20240430.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390824000089/0000063908-24-000089-index.htm",{"symbol":5,"form":5305,"filingdate":3308,"primarydocument":5432,"accessionnumber":5433,"filing_url":5434,"sec_url":5435},"mcd-20240318.htm","0000063908-24-000081","https://www.sec.gov/Archives/edgar/data/63908/000006390824000081/mcd-20240318.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390824000081/0000063908-24-000081-index.htm",{"symbol":5,"form":5305,"filingdate":3327,"primarydocument":5437,"accessionnumber":5438,"filing_url":5439,"sec_url":5440},"dp208337_8k.htm","0000950103-24-003769","https://www.sec.gov/Archives/edgar/data/63908/000095010324003769/dp208337_8k.htm","https://www.sec.gov/Archives/edgar/data/63908/000095010324003769/0000950103-24-003769-index.htm",{"symbol":5,"form":5299,"filingdate":3393,"primarydocument":5442,"accessionnumber":5443,"filing_url":5444,"sec_url":5445},"mcd-20231231.htm","0000063908-24-000072","https://www.sec.gov/Archives/edgar/data/63908/000006390824000072/mcd-20231231.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390824000072/0000063908-24-000072-index.htm",{"symbol":5,"form":5305,"filingdate":3408,"primarydocument":5447,"accessionnumber":5448,"filing_url":5449,"sec_url":5450},"mcd-20240212.htm","0000063908-24-000059","https://www.sec.gov/Archives/edgar/data/63908/000006390824000059/mcd-20240212.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390824000059/0000063908-24-000059-index.htm",{"symbol":5,"form":5305,"filingdate":3453,"primarydocument":5452,"accessionnumber":5453,"filing_url":5454,"sec_url":5455},"mcd-20240205.htm","0000063908-24-000029","https://www.sec.gov/Archives/edgar/data/63908/000006390824000029/mcd-20240205.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390824000029/0000063908-24-000029-index.htm",{"symbol":5,"form":5305,"filingdate":3626,"primarydocument":5457,"accessionnumber":5458,"filing_url":5459,"sec_url":5460},"mcd-20231206.htm","0000063908-23-000112","https://www.sec.gov/Archives/edgar/data/63908/000006390823000112/mcd-20231206.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390823000112/0000063908-23-000112-index.htm",{"symbol":5,"form":5316,"filingdate":3734,"primarydocument":5462,"accessionnumber":5463,"filing_url":5464,"sec_url":5465},"mcd-20230930.htm","0000063908-23-000101","https://www.sec.gov/Archives/edgar/data/63908/000006390823000101/mcd-20230930.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390823000101/0000063908-23-000101-index.htm",{"symbol":5,"form":5305,"filingdate":3750,"primarydocument":5467,"accessionnumber":5468,"filing_url":5469,"sec_url":5470},"mcd-20231030.htm","0000063908-23-000098","https://www.sec.gov/Archives/edgar/data/63908/000006390823000098/mcd-20231030.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390823000098/0000063908-23-000098-index.htm",{"symbol":5,"form":5305,"filingdate":5472,"primarydocument":5473,"accessionnumber":5474,"filing_url":5475,"sec_url":5476},"2023-08-24","mcd-20230821.htm","0000063908-23-000082","https://www.sec.gov/Archives/edgar/data/63908/000006390823000082/mcd-20230821.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390823000082/0000063908-23-000082-index.htm",{"symbol":5,"form":5305,"filingdate":5478,"primarydocument":5479,"accessionnumber":5480,"filing_url":5481,"sec_url":5482},"2023-08-15","tm2323678d1_8k.htm","0001104659-23-091990","https://www.sec.gov/Archives/edgar/data/63908/000110465923091990/tm2323678d1_8k.htm","https://www.sec.gov/Archives/edgar/data/63908/000110465923091990/0001104659-23-091990-index.htm",{"symbol":5,"form":5316,"filingdate":5484,"primarydocument":5485,"accessionnumber":5486,"filing_url":5487,"sec_url":5488},"2023-08-02","mcd-20230630.htm","0000063908-23-000076","https://www.sec.gov/Archives/edgar/data/63908/000006390823000076/mcd-20230630.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390823000076/0000063908-23-000076-index.htm",{"symbol":5,"form":5305,"filingdate":5490,"primarydocument":5491,"accessionnumber":5492,"filing_url":5493,"sec_url":5494},"2023-07-27","mcd-20230727.htm","0000063908-23-000073","https://www.sec.gov/Archives/edgar/data/63908/000006390823000073/mcd-20230727.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390823000073/0000063908-23-000073-index.htm",{"symbol":5,"form":5305,"filingdate":5496,"primarydocument":5497,"accessionnumber":5498,"filing_url":5499,"sec_url":5500},"2023-06-01","mcd-20230525.htm","0000063908-23-000059","https://www.sec.gov/Archives/edgar/data/63908/000006390823000059/mcd-20230525.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390823000059/0000063908-23-000059-index.htm",{"symbol":5,"form":5316,"filingdate":5502,"primarydocument":5503,"accessionnumber":5504,"filing_url":5505,"sec_url":5506},"2023-05-04","mcd-20230331.htm","0000063908-23-000036","https://www.sec.gov/Archives/edgar/data/63908/000006390823000036/mcd-20230331.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390823000036/0000063908-23-000036-index.htm",{"symbol":5,"form":5305,"filingdate":5508,"primarydocument":5509,"accessionnumber":5510,"filing_url":5511,"sec_url":5512},"2023-04-25","mcd-20230425.htm","0000063908-23-000030","https://www.sec.gov/Archives/edgar/data/63908/000006390823000030/mcd-20230425.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390823000030/0000063908-23-000030-index.htm",{"symbol":5,"form":5305,"filingdate":5514,"primarydocument":5515,"accessionnumber":5516,"filing_url":5517,"sec_url":5518},"2023-03-29","mcd-20230327.htm","0000063908-23-000017","https://www.sec.gov/Archives/edgar/data/63908/000006390823000017/mcd-20230327.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390823000017/0000063908-23-000017-index.htm",{"symbol":5,"form":5299,"filingdate":5520,"primarydocument":5521,"accessionnumber":5522,"filing_url":5523,"sec_url":5524},"2023-02-24","mcd-20221231.htm","0000063908-23-000012","https://www.sec.gov/Archives/edgar/data/63908/000006390823000012/mcd-20221231.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390823000012/0000063908-23-000012-index.htm",{"symbol":5,"form":5305,"filingdate":5526,"primarydocument":5527,"accessionnumber":5528,"filing_url":5529,"sec_url":5530},"2023-02-15","mcd-20230213.htm","0000063908-23-000008","https://www.sec.gov/Archives/edgar/data/63908/000006390823000008/mcd-20230213.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390823000008/0000063908-23-000008-index.htm",{"symbol":5,"form":5305,"filingdate":5532,"primarydocument":5533,"accessionnumber":5534,"filing_url":5535,"sec_url":5536},"2023-01-31","mcd-20230131.htm","0000063908-23-000005","https://www.sec.gov/Archives/edgar/data/63908/000006390823000005/mcd-20230131.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390823000005/0000063908-23-000005-index.htm",{"symbol":5,"form":5305,"filingdate":5538,"primarydocument":5539,"accessionnumber":5540,"filing_url":5541,"sec_url":5542},"2023-01-19","mcd-20230118.htm","0000063908-23-000003","https://www.sec.gov/Archives/edgar/data/63908/000006390823000003/mcd-20230118.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390823000003/0000063908-23-000003-index.htm",{"symbol":5,"form":5305,"filingdate":5544,"primarydocument":5545,"accessionnumber":5546,"filing_url":5547,"sec_url":5548},"2023-01-06","dp186733_8k.htm","0000950103-23-000188","https://www.sec.gov/Archives/edgar/data/63908/000095010323000188/dp186733_8k.htm","https://www.sec.gov/Archives/edgar/data/63908/000095010323000188/0000950103-23-000188-index.htm",{"symbol":5,"form":5293,"filingdate":5550,"primarydocument":5551,"accessionnumber":5552,"filing_url":5553,"sec_url":5554},"2022-12-02","mcd-20220930.htm","0000063908-22-000067","https://www.sec.gov/Archives/edgar/data/63908/000006390822000067/mcd-20220930.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390822000067/0000063908-22-000067-index.htm",{"symbol":5,"form":5293,"filingdate":5550,"primarydocument":5556,"accessionnumber":5557,"filing_url":5558,"sec_url":5559},"mcd-20220817.htm","0000063908-22-000065","https://www.sec.gov/Archives/edgar/data/63908/000006390822000065/mcd-20220817.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390822000065/0000063908-22-000065-index.htm",{"symbol":5,"form":5316,"filingdate":5561,"primarydocument":5551,"accessionnumber":5562,"filing_url":5563,"sec_url":5564},"2022-11-07","0000063908-22-000055","https://www.sec.gov/Archives/edgar/data/63908/000006390822000055/mcd-20220930.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390822000055/0000063908-22-000055-index.htm",{"symbol":5,"form":5305,"filingdate":5566,"primarydocument":5567,"accessionnumber":5568,"filing_url":5569,"sec_url":5570},"2022-10-27","mcd-20221027.htm","0000063908-22-000052","https://www.sec.gov/Archives/edgar/data/63908/000006390822000052/mcd-20221027.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390822000052/0000063908-22-000052-index.htm",{"symbol":5,"form":5305,"filingdate":5572,"primarydocument":5551,"accessionnumber":5573,"filing_url":5574,"sec_url":5575},"2022-10-03","0000063908-22-000050","https://www.sec.gov/Archives/edgar/data/63908/000006390822000050/mcd-20220930.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390822000050/0000063908-22-000050-index.htm",{"symbol":5,"form":5305,"filingdate":5577,"primarydocument":5578,"accessionnumber":5579,"filing_url":5580,"sec_url":5581},"2022-09-09","tm2225163d7_8k.htm","0001104659-22-098960","https://www.sec.gov/Archives/edgar/data/63908/000110465922098960/tm2225163d7_8k.htm","https://www.sec.gov/Archives/edgar/data/63908/000110465922098960/0001104659-22-098960-index.htm",{"symbol":5,"form":5305,"filingdate":5583,"primarydocument":5556,"accessionnumber":5584,"filing_url":5585,"sec_url":5586},"2022-08-22","0000063908-22-000044","https://www.sec.gov/Archives/edgar/data/63908/000006390822000044/mcd-20220817.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390822000044/0000063908-22-000044-index.htm",{"symbol":5,"form":5316,"filingdate":5588,"primarydocument":5589,"accessionnumber":5590,"filing_url":5591,"sec_url":5592},"2022-08-04","mcd-20220630.htm","0000063908-22-000041","https://www.sec.gov/Archives/edgar/data/63908/000006390822000041/mcd-20220630.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390822000041/0000063908-22-000041-index.htm",{"symbol":5,"form":5293,"filingdate":5594,"primarydocument":5595,"accessionnumber":5596,"filing_url":5597,"sec_url":5598},"2022-07-29","mcd-20220623.htm","0000063908-22-000039","https://www.sec.gov/Archives/edgar/data/63908/000006390822000039/mcd-20220623.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390822000039/0000063908-22-000039-index.htm",{"symbol":5,"form":5305,"filingdate":5600,"primarydocument":5601,"accessionnumber":5602,"filing_url":5603,"sec_url":5604},"2022-07-26","mcd-20220726.htm","0000063908-22-000034","https://www.sec.gov/Archives/edgar/data/63908/000006390822000034/mcd-20220726.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390822000034/0000063908-22-000034-index.htm",{"symbol":5,"form":5305,"filingdate":5606,"primarydocument":5595,"accessionnumber":5607,"filing_url":5608,"sec_url":5609},"2022-06-27","0000063908-22-000032","https://www.sec.gov/Archives/edgar/data/63908/000006390822000032/mcd-20220623.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390822000032/0000063908-22-000032-index.htm",{"symbol":5,"form":5305,"filingdate":5611,"primarydocument":5612,"accessionnumber":5613,"filing_url":5614,"sec_url":5615},"2022-06-02","mcd-20220526.htm","0000063908-22-000028","https://www.sec.gov/Archives/edgar/data/63908/000006390822000028/mcd-20220526.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390822000028/0000063908-22-000028-index.htm",{"symbol":5,"form":5305,"filingdate":5617,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"2022-05-16","mcd-20220516.htm","0000063908-22-000020","https://www.sec.gov/Archives/edgar/data/63908/000006390822000020/mcd-20220516.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390822000020/0000063908-22-000020-index.htm",{"symbol":5,"form":5316,"filingdate":5623,"primarydocument":5624,"accessionnumber":5625,"filing_url":5626,"sec_url":5627},"2022-05-02","mcd-20220331.htm","0000063908-22-000016","https://www.sec.gov/Archives/edgar/data/63908/000006390822000016/mcd-20220331.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390822000016/0000063908-22-000016-index.htm",{"symbol":5,"form":5305,"filingdate":5629,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"2022-04-28","mcd-20220428.htm","0000063908-22-000013","https://www.sec.gov/Archives/edgar/data/63908/000006390822000013/mcd-20220428.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390822000013/0000063908-22-000013-index.htm",{"symbol":5,"form":5299,"filingdate":5635,"primarydocument":5636,"accessionnumber":5637,"filing_url":5638,"sec_url":5639},"2022-02-24","mcd-20211231.htm","0000063908-22-000011","https://www.sec.gov/Archives/edgar/data/63908/000006390822000011/mcd-20211231.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390822000011/0000063908-22-000011-index.htm",{"symbol":5,"form":5305,"filingdate":5641,"primarydocument":5642,"accessionnumber":5643,"filing_url":5644,"sec_url":5645},"2022-02-18","mcd-20220214.htm","0000063908-22-000007","https://www.sec.gov/Archives/edgar/data/63908/000006390822000007/mcd-20220214.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390822000007/0000063908-22-000007-index.htm",{"symbol":5,"form":5305,"filingdate":5647,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"2022-01-27","mcd-20220127.htm","0000063908-22-000002","https://www.sec.gov/Archives/edgar/data/63908/000006390822000002/mcd-20220127.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390822000002/0000063908-22-000002-index.htm",{"symbol":5,"form":5305,"filingdate":5653,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"2021-12-16","mcd-20211215.htm","0000063908-21-000042","https://www.sec.gov/Archives/edgar/data/63908/000006390821000042/mcd-20211215.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390821000042/0000063908-21-000042-index.htm",{"symbol":5,"form":5316,"filingdate":5659,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"2021-11-02","mcd-20210930.htm","0000063908-21-000039","https://www.sec.gov/Archives/edgar/data/63908/000006390821000039/mcd-20210930.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390821000039/0000063908-21-000039-index.htm",{"symbol":5,"form":5305,"filingdate":5665,"primarydocument":5666,"accessionnumber":5667,"filing_url":5668,"sec_url":5669},"2021-10-27","mcd-20211027.htm","0000063908-21-000037","https://www.sec.gov/Archives/edgar/data/63908/000006390821000037/mcd-20211027.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390821000037/0000063908-21-000037-index.htm",{"symbol":5,"form":5305,"filingdate":5671,"primarydocument":5672,"accessionnumber":5673,"filing_url":5674,"sec_url":5675},"2021-09-24","mcd-20210923.htm","0000063908-21-000034","https://www.sec.gov/Archives/edgar/data/63908/000006390821000034/mcd-20210923.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390821000034/0000063908-21-000034-index.htm",[5677,5700,5714,5726,5743,5750,5764,5774,5790,5801,5815,5825,5833,5842,5851,5859,5873,5881,5889,5898,5909,5918,5930,5944,5955,5964,5971],{"symbol":5,"accessionnumber":5678,"filingdate":213,"sec_url":5679,"tags":5680,"headline":5684,"summary":5685,"sector":5686,"industry":5687,"date_processed":5688,"impact_score":5689,"exhibits":5690,"isLocked":5699},"0000063908-26-000067","https://www.sec.gov/Archives/edgar/data/63908/000006390826000067/0000063908-26-000067-index.htm",{"events":5681},[5682,5683],"General Statement","Key Executive Appointment","McDonald's Reports Q2 2026 Results and Appoints New USA President","On August 4, 2026, McDonald's Corporation reported its financial results for the second quarter and six months ended June 30, 2026. Global systemwide sales increased by 5% to $37 billion, with comparable sales rising 1.3%. The company also saw a 13% increase in 90-day active loyalty users to nearly 220 million. Skye Anderson was appointed as President of McDonald's USA to lead the company's largest market. Financial highlights include a 4% increase in consolidated revenues to $7.1 billion and a 6% increase in diluted earnings per share to $3.32. The results were partly impacted by restructuring charges related to the company's internal modernization efforts.","Trade & Services","Retail-Eating  Places","2026-08-04 11:02:41","HIGH",[5691,5695],{"exhibit_number":5692,"htm_reference":5693,"full_url":5694},"EX-99.2","exhibit992-6302026.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390826000067/exhibit992-6302026.htm",{"exhibit_number":5696,"htm_reference":5697,"full_url":5698},"EX-99.1","exhibit991-6302026.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390826000067/exhibit991-6302026.htm",false,{"symbol":5,"accessionnumber":5701,"filingdate":213,"sec_url":5702,"tags":5703,"headline":5707,"summary":5708,"sector":5686,"industry":5687,"date_processed":5709,"impact_score":5689,"exhibits":5710,"isLocked":5699},"0000063908-26-000069","https://www.sec.gov/Archives/edgar/data/63908/000006390826000069/0000063908-26-000069-index.htm",{"events":5704},[5705,5706,5683],"CEO Resignation","New CEO Appointed","McDonald's Appoints Skye Anderson as New President of McDonald's USA","On August 3, 2026, Joseph M. Erlinger, Executive Vice President of McDonald's Corporation and President of McDonald's USA, announced his departure effective August 4, 2026. In his place, the Company appointed Skye Anderson, a seasoned McDonald's executive with over 26 years of experience, as the new President of McDonald's USA. Anderson, who previously served as Chief Operating Officer of McDonald's USA, will lead the Company's largest market and oversee nearly 14,000 restaurants across the United States. Erlinger will serve in an advisory role until early 2027 to facilitate a smooth transition. The appointment reflects McDonald's focus on improving the restaurant experience, strengthening value offerings, and driving long-term profitable growth across the U.S. business.","2026-08-04 11:44:55",[5711],{"exhibit_number":5696,"htm_reference":5712,"full_url":5713},"exhibitpressrelease.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390826000069/exhibitpressrelease.htm",{"symbol":5,"accessionnumber":5715,"filingdate":494,"sec_url":5716,"tags":5717,"headline":5722,"summary":5723,"sector":5686,"industry":5687,"date_processed":5724,"impact_score":5689,"exhibits":5725,"isLocked":5699},"0000063908-26-000055","https://www.sec.gov/Archives/edgar/data/63908/000006390826000055/0000063908-26-000055-index.htm",{"events":5718},[5719,5682,5720,5721],"Board Member Appointed","Auditor Resignation","Shareholder Rights Plan (Poison Pill)","McDonald's 2026 Annual Shareholders' Meeting Voting Results Announced","McDonald's Corporation announced the voting results from its 2026 Annual Shareholders' Meeting held on May 20, 2026. All 12 nominees for the Board of Directors were elected with significant majority votes. Advisory proposals regarding executive compensation and the ratification of Ernst & Young LLP as the independent auditor were also approved. However, advisory proposals for an Independent Chair and shareholders' right to act by written consent were rejected by shareholders.","2026-05-22 14:35:41",[],{"symbol":5,"accessionnumber":5727,"filingdate":551,"sec_url":5728,"tags":5729,"headline":5732,"summary":5733,"sector":5686,"industry":5687,"date_processed":5734,"impact_score":5735,"exhibits":5736,"isLocked":5699},"0000063908-26-000048","https://www.sec.gov/Archives/edgar/data/63908/000006390826000048/0000063908-26-000048-index.htm",{"events":5730},[5731,5682],"Earnings Beat","McDonald's Reports Strong First Quarter 2026 Financial Results","McDonald's Corporation reported its first quarter 2026 results on May 7, 2026. The company saw a 3.8% increase in global comparable sales and a 11% increase in global Systemwide sales. Consolidated revenues increased by 9%, and diluted earnings per share rose by 7% to $2.78. Excluding restructuring charges, diluted earnings per share was $2.83, an increase of 6%. The company's financial performance was driven by positive comparable sales growth across all segments, with notable contributions from the U.S., U.K., Germany, Australia, and Japan.","2026-05-07 11:01:56","MEDIUM",[5737,5740],{"exhibit_number":5696,"htm_reference":5738,"full_url":5739},"exhibit991-33126xq1.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390826000048/exhibit991-33126xq1.htm",{"exhibit_number":5692,"htm_reference":5741,"full_url":5742},"exhibit992-33126xq1.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390826000048/exhibit992-33126xq1.htm",{"symbol":5,"accessionnumber":5295,"filingdate":692,"sec_url":5297,"tags":5744,"headline":5746,"summary":5747,"sector":5686,"industry":5687,"date_processed":5748,"impact_score":5689,"exhibits":5749,"isLocked":5699},{"events":5745},[5706,5719,5683],"McDonald's Appoints New Director to Key Committees","On March 30, 2026, McDonald's Corporation announced that James D. Farley, Jr., who was elected as a Director on February 4, 2026, has been appointed to the Audit & Finance Committee and Corporate Responsibility Committee, effective immediately.","2026-04-03 23:00:51",[],{"symbol":5,"accessionnumber":5307,"filingdate":894,"sec_url":5309,"tags":5751,"headline":5754,"summary":5755,"sector":5686,"industry":5687,"date_processed":5756,"impact_score":5689,"exhibits":5757,"isLocked":5699},{"events":5752},[5731,5753,5682],"Dividend Increase","McDonald's Reports Strong Q4 2025 Results with Increased Comparable Sales and Dividend","McDonald's Corporation announced robust financial results for the fourth quarter and full year of 2025, with global comparable sales increasing by 5.7% and global systemwide sales rising by 7% (5% in constant currencies). The company also declared a 5% increase in its quarterly cash dividend to $1.86 per share, reflecting its strong financial performance and commitment to returning value to shareholders.","2026-02-11 21:03:42",[5758,5761],{"exhibit_number":5696,"htm_reference":5759,"full_url":5760},"exhibit991-12312025.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390826000032/exhibit991-12312025.htm",{"exhibit_number":5692,"htm_reference":5762,"full_url":5763},"exhibit992-12312025.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390826000032/exhibit992-12312025.htm",{"symbol":5,"accessionnumber":5312,"filingdate":900,"sec_url":5314,"tags":5765,"headline":5767,"summary":5768,"sector":5686,"industry":5687,"date_processed":5769,"impact_score":5689,"exhibits":5770,"isLocked":5699},{"events":5766},[5719,5683],"McDonald's Appoints James D. Farley, Jr. to Board of Directors","On February 4, 2026, McDonald's Corporation expanded its Board of Directors to 12 members by electing James D. Farley, Jr., who currently serves as President and CEO of Ford Motor Company. Farley's appointment brings extensive experience in global leadership, digital innovation, and customer-centric strategies to McDonald's, aligning with the company's focus on growth and modernization. This addition to the Board is part of McDonald's ongoing effort to refresh its governance with diverse expertise.","2026-02-10 15:02:41",[5771],{"exhibit_number":5696,"htm_reference":5772,"full_url":5773},"exhibit991toform8k02102026.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390826000028/exhibit991toform8k02102026.htm",{"symbol":5,"accessionnumber":5323,"filingdate":1246,"sec_url":5325,"tags":5775,"headline":5779,"summary":5780,"sector":5686,"industry":5687,"date_processed":5781,"impact_score":5782,"exhibits":5783,"isLocked":5699},{"2.02":5776,"9.01":5777},[5682],[5778],"Exhibits Furnished","McDonald's Reports Q3 2025 Financial Results","On November 5, 2025, McDonald's Corporation announced its financial results for the third quarter of 2025. Global comparable sales increased by 3.6%, driven by broad-based growth across all segments. Systemwide sales rose 8% to over $36 billion, with loyalty member sales reaching approximately $34 billion for the trailing twelve months and over $9 billion for the quarter. Consolidated revenues and operating income increased by 3% and 5% respectively. Diluted earnings per share (EPS) was $3.18, a 2% increase over the prior year. The company experienced net pre-tax charges of $39 million related to restructuring efforts. Excluding these charges, consolidated operating income increased by 3%.","2025-11-05 12:02:41","LOW",[5784,5787],{"exhibit_number":5696,"htm_reference":5785,"full_url":5786},"exhibit991-9302025.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390825000057/exhibit991-9302025.htm",{"exhibit_number":5692,"htm_reference":5788,"full_url":5789},"exhibit992-9302025.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390825000057/exhibit992-9302025.htm",{"symbol":5,"accessionnumber":5328,"filingdate":1498,"sec_url":5330,"tags":5791,"headline":5792,"summary":5793,"sector":5686,"industry":5687,"date_processed":5794,"impact_score":5795,"exhibits":5796,"isLocked":5699},{},"McDonald's Issues $1.3 Billion in Medium-Term Notes","On August 27, 2025, McDonald's Corporation issued $550,000,000 of 4.400% Medium-Term Notes due 2031 and $750,000,000 of 5.000% Medium-Term Notes due 2036. The issuance was made pursuant to the Company's medium-term notes program and was filed under the Registration Statement on Form S-3 (Registration No. 333-281501). The legal opinion regarding the Notes is provided as Exhibit 5 to this Current Report on Form 8-K.","2025-08-27 20:57:54","MISSING",[5797],{"exhibit_number":5798,"htm_reference":5799,"full_url":5800},"EX-5.1","exhibit5.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390825000042/exhibit5.htm",{"symbol":5,"accessionnumber":5333,"filingdate":1569,"sec_url":5335,"tags":5802,"headline":5805,"summary":5806,"sector":5686,"industry":5687,"date_processed":5807,"impact_score":5735,"exhibits":5808,"isLocked":5699},{"2.02":5803,"9.01":5804},[5731,5682],[5778],"McDonald's Reports Second Quarter 2025 Results with 12% Increase in Diluted EPS","On August 6, 2025, McDonald's Corporation announced its financial results for the second quarter and six months ended June 30, 2025. The company reported a 12% increase in diluted earnings per share (EPS) to $3.14, up from $2.80 in the same period last year. Global comparable sales increased by 3.8%, with all segments showing positive growth. Consolidated revenues and operating income also saw increases of 5% and 11% respectively. These results were driven by compelling value offerings, standout marketing, and menu innovation. The company's technology investments and digital solutions also contributed to its growth. Excluding restructuring charges, diluted EPS increased by 7% to $3.19. The results reflect the company's focus on executing what matters most to its customers.","2025-08-21 23:43:23",[5809,5812],{"exhibit_number":5696,"htm_reference":5810,"full_url":5811},"exhibit991-6302025.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390825000036/exhibit991-6302025.htm",{"exhibit_number":5692,"htm_reference":5813,"full_url":5814},"exhibit992-6302025.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390825000036/exhibit992-6302025.htm",{"symbol":5,"accessionnumber":5343,"filingdate":1828,"sec_url":5345,"tags":5816,"headline":5821,"summary":5822,"sector":5686,"industry":5687,"date_processed":5823,"impact_score":5735,"exhibits":5824,"isLocked":5699},{"5.07":5817},[5818,5819,5820],"Director Elections Results","Say-on-Pay Approved","Say-on-Pay Failed","McDonald's Corporation 2025 Annual Shareholders' Meeting Voting Results","McDonald's Corporation held its 2025 Annual Shareholders' Meeting on May 20, 2025. The meeting included votes on the election of Board of Directors, executive compensation approval, ratification of Ernst & Young LLP as independent auditors, and several advisory proposals related to advertising risks, climate transition plans, and diversity, equity, and inclusion in executive compensation.","2025-08-22 18:23:47",[],{"symbol":5,"accessionnumber":5353,"filingdate":1908,"sec_url":5355,"tags":5826,"headline":5829,"summary":5830,"sector":5686,"industry":5687,"date_processed":5831,"impact_score":5782,"exhibits":5832,"isLocked":5699},{"2.02":5827,"9.01":5828},[5682],[5778],"McDonald's Reports First Quarter 2025 Results with Decreased Comparable Sales","On May 1, 2025, McDonald's Corporation reported its first quarter 2025 results, showing a 1.0% decrease in global comparable sales. U.S. comparable sales decreased by 3.6%, while International Developmental Licensed Markets saw a 3.5% increase. Consolidated revenues and operating income both decreased by 3%, and diluted earnings per share decreased by 2% to $2.60. The company attributed the results to negative comparable guest counts in the U.S. and mixed results in International Operated Markets. The information is detailed in the investor release and supplemental information filed as Exhibits 99.1 and 99.2.","2025-08-23 01:07:26",[],{"symbol":5,"accessionnumber":5358,"filingdate":2072,"sec_url":5360,"tags":5834,"headline":5838,"summary":5839,"sector":5686,"industry":5687,"date_processed":5840,"impact_score":5735,"exhibits":5841,"isLocked":5699},{"5.02":5835},[5836,5837],"New COO Appointed","New President Appointed","McDonald's Announces Senior Management Changes","On March 10, 2025, McDonald's Corporation announced changes to its senior management. Gillian (Jill) McDonald has been appointed as Executive Vice President – Global Chief Restaurant Experience Officer, effective upon her separation from her current role as Executive Vice President – President, International Operated Markets (IOM) on or about May 1, 2025. Manuel JM Steijaert, currently the Executive Vice President – Global Chief Customer Officer, will replace McDonald as Executive Vice President – President, IOM, effective on or about May 1, 2025.","2025-08-23 20:51:34",[],{"symbol":5,"accessionnumber":5363,"filingdate":2096,"sec_url":5365,"tags":5843,"headline":5847,"summary":5848,"sector":5686,"industry":5687,"date_processed":5849,"impact_score":5689,"exhibits":5850,"isLocked":5699},{"8.01":5844,"9.01":5846},[5845],"Regulatory Investigation",[5778],"McDonald's Issues $1.5B in Medium-Term Notes","On March 3, 2025, McDonald's Corporation issued $600,000,000 of 4.600% Medium-Term Notes due 2030 and $900,000,000 of 4.950% Medium-Term Notes due 2035. This issuance was made under the Company's medium-term notes program as detailed in its Registration Statement on Form S-3 and related documents.","2025-08-23 22:10:27",[],{"symbol":5,"accessionnumber":5373,"filingdate":2152,"sec_url":5375,"tags":5852,"headline":5855,"summary":5856,"sector":5686,"industry":5687,"date_processed":5857,"impact_score":5782,"exhibits":5858,"isLocked":5699},{"5.02":5853},[5854],"Executive Compensation Detail","McDonald's Compensation Committee Approves 2025 Executive Incentive Plan","On February 12, 2025, McDonald's Compensation Committee approved the payout structure for the 2025 Target Incentive Plan (TIP) for executives, which will be based on operating income, Systemwide sales, new restaurant openings, and strategic scorecard initiatives. The TIP payouts for named executive officers can range from zero to a maximum of 200% of the target award, with financial performance metrics adjusted for compensation purposes.","2025-11-12 23:43:34",[],{"symbol":5,"accessionnumber":5378,"filingdate":2167,"sec_url":5380,"tags":5860,"headline":5863,"summary":5864,"sector":5686,"industry":5687,"date_processed":5865,"impact_score":5782,"exhibits":5866,"isLocked":5699},{"2.02":5861,"9.01":5862},[5682],[5778],"McDonald's Reports Full Year 2024 Results with Moderate Growth and Comparable Sales Flat","McDonald's Corporation announced its financial results for the fourth quarter and full year ended December 31, 2024. The company reported global systemwide sales of over $130 billion for the full year with a growth of more than $1 billion (over $2 billion in constant currencies). Comparable sales saw a slight increase of 0.4% in the fourth quarter and 1% for the full year. However, consolidated revenues were flat for both the quarter and the full year, and consolidated operating income increased by 2% for the quarter and 1% for the full year. Diluted earnings per share remained flat at $2.80 for the quarter but decreased by 1% to $11.39 for the full year. The financial performance included various pre-tax charges and gains related to restructuring efforts, property sales, and other transactions.","2025-11-13 23:50:13",[5867,5870],{"exhibit_number":5696,"htm_reference":5868,"full_url":5869},"exhibit991-12312024.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390825000006/exhibit991-12312024.htm",{"exhibit_number":5692,"htm_reference":5871,"full_url":5872},"exhibit992-12312024.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390825000006/exhibit992-12312024.htm",{"symbol":5,"accessionnumber":5383,"filingdate":2245,"sec_url":5385,"tags":5874,"headline":5877,"summary":5878,"sector":5686,"industry":5687,"date_processed":5879,"impact_score":5735,"exhibits":5880,"isLocked":5699},{"5.02":5875},[5876],"Board Member Departure","McDonald's Director John J. Mulligan to Retire","On January 13, 2025, Director John J. Mulligan announced his retirement from McDonald's Corporation's Board of Directors, effective as of the 2025 Annual Shareholders' Meeting. This decision was made without any disagreements with the Company.","2025-11-18 23:47:14",[],{"symbol":5,"accessionnumber":5393,"filingdate":2516,"sec_url":5395,"tags":5882,"headline":5885,"summary":5886,"sector":5686,"industry":5687,"date_processed":5887,"impact_score":5782,"exhibits":5888,"isLocked":5699},{"2.02":5883,"9.01":5884},[5682],[5778],"McDonald's Announces Third Quarter 2024 Results","McDonald's Corporation reported its third quarter 2024 results, showing a 3% increase in consolidated revenues to nearly $6.9 billion. Global comparable sales decreased by 1.5%, with increases in the U.S. but decreases in international markets. The company declared a 6% increase in its quarterly cash dividend to $1.77 per share. Excluding charges, diluted earnings per share was $3.23, a 1% increase. Financial statements and exhibits were filed as part of the report.","2025-08-24 21:11:46",[],{"symbol":5,"accessionnumber":5403,"filingdate":2830,"sec_url":5405,"tags":5890,"headline":5894,"summary":5895,"sector":5686,"industry":5687,"date_processed":5896,"impact_score":5689,"exhibits":5897,"isLocked":5699},{"2.02":5891,"9.01":5893},[5892,5682],"Earnings Miss",[5778],"McDonald's Q2 2024: Revenues Up, EPS Down, Sales Decline","On July 29, 2024, McDonald's Corporation reported its second-quarter 2024 results, showing a slight increase in consolidated revenues by 1% in constant currencies to nearly $6.5 billion. However, global comparable sales decreased by 1.0%, driven by negative sales across all segments. Diluted earnings per share (EPS) were $2.80, a decrease of 11% from the prior year. Despite the decline in EPS, excluding current year charges, diluted EPS was $2.97, showing a smaller decrease of 6%. Systemwide sales to loyalty members were over $26 billion for the trailing twelve-month period and approximately $7 billion for the quarter.","2025-08-23 16:06:19",[],{"symbol":5,"accessionnumber":5408,"filingdate":2836,"sec_url":5410,"tags":5899,"headline":5905,"summary":5906,"sector":5686,"industry":5687,"date_processed":5907,"impact_score":5689,"exhibits":5908,"isLocked":5699},{"5.02":5900,"5.03":5901,"9.01":5904},[5706],[5902,5903],"Articles of Incorporation Amendment","Bylaw Amendment",[5778],"McDonald's Appoints New Principal Accounting Officer and Updates Corporate Governance","On July 25, 2024, McDonald's Corporation announced the appointment of Lauren B. Elting as the new principal accounting officer, effective October 1, 2024. This appointment follows the retirement of Catherine A. Hoovel, the current principal accounting officer. Additionally, shareholders approved amendments to the Company's Restated Certificate of Incorporation and the Board adopted corresponding By-law amendments during the Annual Shareholders' Meeting held on May 22, 2024. These amendments limit the liability of certain officers and include other miscellaneous changes.","2025-08-23 15:57:35",[],{"symbol":5,"accessionnumber":5413,"filingdate":3071,"sec_url":5415,"tags":5910,"headline":5914,"summary":5915,"sector":5686,"industry":5687,"date_processed":5916,"impact_score":5735,"exhibits":5917,"isLocked":5699},{"5.07":5911},[5818,5912,5913],"Shareholder Rejection","Equity Plan Approved","McDonald's 2024 Annual Shareholders' Meeting Voting Results Announced","McDonald's Corporation held its 2024 Annual Shareholders' Meeting on May 22, 2024, where shareholders voted on several proposals. The election of the 12 directors received overwhelming support, with each director re-elected to the Board of Directors. Shareholders also approved executive compensation for 2024 and amendments to the Company's Restated Certificate of Incorporation. However, proposals related to limiting liability of officers, implementing miscellaneous changes, and various shareholder-proposed items received mixed support. Shareholders ratified the appointment of Ernst & Young LLP as independent auditors and rejected several shareholder proposals, including those related to antibiotics policy, cage-free eggs, poultry welfare, human rights, corporate donations, and global public policy transparency.","2025-08-22 22:25:27",[],{"symbol":5,"accessionnumber":5418,"filingdate":3090,"sec_url":5420,"tags":5919,"headline":5923,"summary":5924,"sector":5686,"industry":5687,"date_processed":5925,"impact_score":5735,"exhibits":5926,"isLocked":5699},{"8.01":5920,"9.01":5922},[5921],"Convertible Notes Offering",[5778],"McDonald's Corporation Issues $1 Billion in Medium-Term Notes","On May 17, 2024, McDonald's Corporation issued $1 billion in Medium-Term Notes, consisting of $500 million in 5.000% Notes due 2029 and $500 million in 5.200% Notes due 2034, under its medium-term notes program.","2025-08-22 21:23:37",[5927],{"exhibit_number":5798,"htm_reference":5928,"full_url":5929},"exhibit51.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390824000097/exhibit51.htm",{"symbol":5,"accessionnumber":5428,"filingdate":3158,"sec_url":5430,"tags":5931,"headline":5934,"summary":5935,"sector":5686,"industry":5687,"date_processed":5936,"impact_score":5735,"exhibits":5937,"isLocked":5699},{"2.02":5932,"9.01":5933},[5731,5682],[5778],"McDonald's Reports Positive Q1 2024 Financial Performance","On April 30, 2024, McDonald's Corporation announced its first quarter 2024 results, showing global comparable sales growth of 1.9% and consolidated revenues of over $6 billion, up 4% in constant currencies. Diluted earnings per share (EPS) increased by 9% to $2.66. Systemwide sales to loyalty members reached nearly $25 billion for the trailing twelve-month period. The positive results were driven by strong sales growth in the U.S. and International Operated Markets, despite challenges in the International Developmental Licensed Markets. A copy of the investor release and supplemental information are filed as exhibits.","2025-08-22 16:34:05",[5938,5941],{"exhibit_number":5696,"htm_reference":5939,"full_url":5940},"exhibit991-33124xq1.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390824000089/exhibit991-33124xq1.htm",{"exhibit_number":5692,"htm_reference":5942,"full_url":5943},"exhibit992-33124xq1.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390824000089/exhibit992-33124xq1.htm",{"symbol":5,"accessionnumber":5433,"filingdate":3308,"sec_url":5435,"tags":5945,"headline":5948,"summary":5949,"sector":5686,"industry":5687,"date_processed":5950,"impact_score":5689,"exhibits":5951,"isLocked":5699},{"5.02":5946,"9.01":5947},[5876,5706,5836],[5778],"McDonald's Announces Leadership Changes to its Board of Directors","On March 19, 2024, McDonald's Corporation announced significant changes to its Board of Directors. Rick Hernandez, Jr. will retire as non-executive Chairman after 28 years of service, with Chris Kempczinski assuming the combined role of CEO and Chairman. Miles White will become the Lead Independent Director, and Mike Hsu, CEO of Kimberly-Clark, has been nominated to the Board. These changes are effective as of the 2024 Annual Shareholders' Meeting.","2025-08-22 08:21:04",[5952],{"exhibit_number":5696,"htm_reference":5953,"full_url":5954},"exhibit991.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390824000081/exhibit991.htm",{"symbol":5,"accessionnumber":5438,"filingdate":3327,"sec_url":5440,"tags":5956,"headline":5960,"summary":5961,"sector":5686,"industry":5687,"date_processed":5962,"impact_score":5689,"exhibits":5963,"isLocked":5699},{"5.02":5957},[5958,5959],"CAO Resignation","Key Executive Departure","McDonald's Announces Retirement of Senior Vice President – Corporate Controller","On March 8, 2024, McDonald's Corporation announced that Catherine A. Hoovel, Senior Vice President – Corporate Controller and the Company's Principal Accounting Officer, intends to retire effective October 1, 2024. The retirement is not due to any disagreement with the company.","2025-08-22 07:39:08",[],{"symbol":5,"accessionnumber":5448,"filingdate":3408,"sec_url":5450,"tags":5965,"headline":5967,"summary":5968,"sector":5686,"industry":5687,"date_processed":5969,"impact_score":5782,"exhibits":5970,"isLocked":5699},{"5.02":5966},[5854],"McDonald's Compensation Committee Approves 2024 Executive Incentive Plan","On February 12, 2024, McDonald's Corporation's Compensation Committee approved the 2024 Target Incentive Plan (TIP) awards structure for its named executive officers. The payouts will be determined by the company's performance on operating income, Systemwide sales, new restaurant openings, and a strategic scorecard. Each executive's payout can range from zero to 200% of the target award.","2025-08-22 03:52:41",[],{"symbol":5,"accessionnumber":5453,"filingdate":3453,"sec_url":5455,"tags":5972,"headline":5977,"summary":5978,"sector":5686,"industry":5687,"date_processed":5979,"impact_score":5689,"exhibits":5980,"isLocked":5699},{"2.02":5973,"9.01":5975},[5731,5974,5682],"Raised Guidance",[5976],"No viable tag","McDonald's Reports Strong 2023 Financial Performance","McDonald's Corporation announced its financial results for the fourth quarter and full year ended December 31, 2023. The company reported a 3.4% increase in global comparable sales for the quarter and a 9% increase for the full year. Consolidated revenues increased by 8% for the quarter and 10% for the year. Diluted earnings per share (EPS) rose by 8% to $2.80 for the quarter and by 39% to $11.56 for the full year. The strong performance was driven by strategic menu price increases, effective marketing campaigns, and digital and delivery growth. Excluding certain charges and gains, the company's operating income and net income showed even stronger growth. The company also highlighted the impact of the war in the Middle East on its International Developmental Licensed Markets segment.","2025-08-22 01:57:38",[5981,5984],{"exhibit_number":5696,"htm_reference":5982,"full_url":5983},"exhibit991-12312023.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390824000029/exhibit991-12312023.htm",{"exhibit_number":5692,"htm_reference":5985,"full_url":5986},"exhibit992-12312023.htm","https://www.sec.gov/Archives/edgar/data/63908/000006390824000029/exhibit992-12312023.htm",null,1789889792628]