[{"data":1,"prerenderedAt":1612},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-ARMK":25,"$fDBh2jXGN24nNJYEpI_Us05IFHLdTnxsaLOIj49e2DsM":26,"ticker-mcap-ARMK":214,"ticker-profile-ARMK":223,"ticker-earnings-ARMK":237,"ticker-congress-ARMK":241,"i-lucide:info":1610},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":210},{"identity":28,"transactions":33,"sectorSlug":190,"relatedTickers":191},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1584509","Aramark","Retail Trade","ARMK",[34,48,54,62,69,76,84,92,98,103,107,114,121,126,133,139,145,151,158,170,179,185],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-13T00:00:00.000Z","0001584509-26-000110-0","4","Creed Greg","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1346254\u002F000158450926000110\u002F0001584509-26-000110-index.htm",583,68088.507,"A","2026-07-10","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001584509-26-000111-0","DREILING RICHARD W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1209831\u002F000158450926000111\u002F0001584509-26-000111-index.htm",475,15009.363,{"cik":29,"filedAt":55,"filingId":56,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":44,"transactionDate":61,"intentLabel":46,"signalQuality":47},"2026-06-04T22:29:29.000Z","0001584509-26-000108-0","Wills Kevin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1584509\u002F000158450926000108\u002F0001584509-26-000108-index.htm",36.644,21939.995,"2026-06-03",{"cik":29,"filedAt":63,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":44,"transactionDate":61,"intentLabel":46,"signalQuality":47},"2026-06-04T22:28:41.000Z","0001584509-26-000106-0","SADOVE STEPHEN I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1584509\u002F000158450926000106\u002F0001584509-26-000106-index.htm",199.022,102506.767,{"cik":29,"filedAt":70,"filingId":71,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":44,"transactionDate":61,"intentLabel":46,"signalQuality":47},"2026-06-04T22:27:55.000Z","0001584509-26-000104-0","LOPEZ PATRICIA E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1748088\u002F000158450926000104\u002F0001584509-26-000104-index.htm",65.171,29142.377,{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":44,"transactionDate":61,"intentLabel":46,"signalQuality":47},"2026-06-04T21:40:32.000Z","0001875451-26-000002-0","Schilling Christopher T.","SVP, Controller and CAO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1875451\u002F000187545126000002\u002F0001875451-26-000002-index.htm",34.903,40396.639,{"cik":29,"filedAt":85,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":44,"transactionDate":61,"intentLabel":46,"signalQuality":47},"2026-06-04T21:39:48.000Z","0001769488-26-000004-0","Harrington Lauren A","EVP and General Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1769488\u002F000176948826000004\u002F0001769488-26-000004-index.htm",110.225,126964.535,{"cik":29,"filedAt":93,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":44,"transactionDate":61,"intentLabel":46,"signalQuality":47},"2026-06-04T00:00:00.000Z","0001584509-26-000096-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1209831\u002F000158450926000096\u002F0001584509-26-000096-index.htm",32.201,14534.363,{"cik":29,"filedAt":93,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":59,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":44,"transactionDate":61,"intentLabel":46,"signalQuality":47},"0001584509-26-000090-0","DelGhiaccio Brian M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1813983\u002F000158450926000090\u002F0001584509-26-000090-index.htm",16385.995,{"cik":29,"filedAt":93,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":44,"transactionDate":61,"intentLabel":46,"signalQuality":47},"0001584509-26-000100-0","KEVERIAN KENNETH M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1604043\u002F000158450926000100\u002F0001584509-26-000100-index.htm",{"cik":29,"filedAt":93,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":44,"transactionDate":61,"intentLabel":46,"signalQuality":47},"0001188262-26-000009-0","ZILLMER JOHN J","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1188262\u002F000118826226000009\u002F0001188262-26-000009-index.htm",973.624,1020873.707,{"cik":29,"filedAt":93,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":44,"transactionDate":61,"intentLabel":46,"signalQuality":47},"0001689847-26-000002-0","Tarangelo James J.","EVP and CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1689847\u002F000168984726000002\u002F0001689847-26-000002-index.htm",65.232,60368.536,{"cik":29,"filedAt":93,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":44,"transactionDate":61,"intentLabel":46,"signalQuality":47},"0001584509-26-000094-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1346254\u002F000158450926000094\u002F0001584509-26-000094-index.htm",150.962,67505.507,{"cik":29,"filedAt":93,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":129,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":44,"transactionDate":61,"intentLabel":46,"signalQuality":47},"0001738789-26-000002-0","Bruno Marc A","COO, U.S. Food & Facilities","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1738789\u002F000173878926000002\u002F0001738789-26-000002-index.htm",299.091,371306.226,{"cik":29,"filedAt":93,"filingId":134,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":44,"transactionDate":61,"intentLabel":46,"signalQuality":47},"0001584509-26-000102-0","King Karen Marie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1791144\u002F000158450926000102\u002F0001584509-26-000102-index.htm",25.953,42802.808,{"cik":29,"filedAt":93,"filingId":140,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":44,"transactionDate":61,"intentLabel":46,"signalQuality":47},"0001584509-26-000092-0","CAMERON SUSAN M.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1297075\u002F000158450926000092\u002F0001584509-26-000092-index.htm",108.088,48334.209,{"cik":29,"filedAt":93,"filingId":146,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":147,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":4,"transactionCode":44,"transactionDate":61,"intentLabel":46,"signalQuality":47},"0001584509-26-000098-0","Heller Bridgette P","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1485616\u002F000158450926000098\u002F0001584509-26-000098-index.htm",80.107,35821.295,{"cik":29,"filedAt":93,"filingId":152,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":44,"transactionDate":61,"intentLabel":46,"signalQuality":47},"0001959251-26-000002-0","Charpentier Abigail","EVP & Chief HR Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1959251\u002F000195925126000002\u002F0001959251-26-000002-index.htm",102.353,80907.002,{"cik":29,"filedAt":159,"filingId":160,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":161,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":166,"transactionDate":167,"intentLabel":168,"signalQuality":169},"2026-05-19T00:00:00.000Z","0001769488-26-000002-0",24.58,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1769488\u002F000176948826000002\u002F0001769488-26-000002-index.htm",8852,135706.31,217582.15999999997,"M","2026-05-18","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":159,"filingId":171,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":172,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":173,"totalValue":174,"transactionCode":175,"transactionDate":167,"intentLabel":176,"signalQuality":177,"insiderHistory":178},"0001769488-26-000002-1",53.0897,126854.31,469950.0244,"S","Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":159,"filingId":180,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":181,"rawFilingUrl":162,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":166,"transactionDate":167,"intentLabel":168,"signalQuality":169},"0001769488-26-000002-2",29.38,9511,136365.31,279433.18,{"cik":29,"filedAt":159,"filingId":186,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":187,"rawFilingUrl":162,"shares":182,"sharesOwnedAfter":173,"totalValue":188,"transactionCode":175,"transactionDate":167,"intentLabel":176,"signalQuality":177,"insiderHistory":189},"0001769488-26-000002-3",53.0205,504277.9755,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"retail-trade",[192,195,198,201,204,207],{"ticker":193,"issuerName":194},"CVNA","CARVANA CO.",{"ticker":196,"issuerName":197},"W","Wayfair Inc.",{"ticker":199,"issuerName":200},"BROS","Dutch Bros Inc.",{"ticker":202,"issuerName":203},"AMZN","AMAZON COM INC",{"ticker":205,"issuerName":206},"WSM","WILLIAMS SONOMA INC",{"ticker":208,"issuerName":209},"GROV","Grove Collaborative Holdings, Inc.",{"count":211,"fetchedAt":212,"source":213},22,"2026-07-22T14:08:42.012Z","sqlite",{"data":215,"meta":221},{"value":216,"quality":217,"closeDate":218,"ageDays":219,"sharesAsOf":220},14754324636.534119,"fresh","2026-07-21",1,"2026-05-01",{"count":219,"fetchedAt":222,"source":213},"2026-07-22T14:08:42.014Z",{"data":224,"meta":236},{"ticker":32,"ceo":225,"industry":226,"fullTimeEmployees":227,"ipoDate":228,"country":229,"state":230,"city":231,"website":232,"exchangeShort":25,"marketCap":25,"beta":233,"range52w":234,"fetchedAt":235},"John J. Zillmer","Specialty Business Services",266680,"2013-12-12","US","PA","Philadelphia","https:\u002F\u002Fwww.aramark.com",1.156,"35.07-54.57","2026-06-05T00:00:34.858Z",{"count":219,"fetchedAt":222,"source":213},{"data":238,"meta":240},{"ticker":32,"points":239},[],{"count":219,"fetchedAt":222,"source":213},{"data":242,"meta":1608},{"congressTrades":243,"insiderTrades":262,"priceHistory":285,"ticker":32},[244],{"amountLabel":245,"amountMax":246,"amountMid":247,"amountMin":248,"assetDescription":30,"assetType":249,"chamber":250,"district":251,"disclosureDate":252,"filingId":253,"ingestedAt":254,"memberName":255,"memberSlug":256,"owner":257,"party":258,"sourceLink":259,"ticker":32,"transactionDate":260,"type":261},"$1,001 - $15,000",15000,8001,1001,"Stock","house","TX10","2026-07-13","michael-mccaul|ARMK|2026-06-18|Sale|$1,001 - $15,000|Spouse","2026-07-15T07:01:06.247Z","Michael McCaul","michael-mccaul","Spouse","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116211.pdf","2026-06-18","Sale",[263,264,265,266,267,268,269,270,271,272,273,274,275,276,277,278,279,280,281,282,283,284],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":55,"filingId":56,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":44,"transactionDate":61},{"cik":29,"filedAt":63,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":44,"transactionDate":61},{"cik":29,"filedAt":70,"filingId":71,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":72,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":44,"transactionDate":61},{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":44,"transactionDate":61},{"cik":29,"filedAt":85,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":44,"transactionDate":61},{"cik":29,"filedAt":93,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":44,"transactionDate":61},{"cik":29,"filedAt":93,"filingId":99,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":100,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":101,"shares":59,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":44,"transactionDate":61},{"cik":29,"filedAt":93,"filingId":104,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":44,"transactionDate":61},{"cik":29,"filedAt":93,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":110,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":44,"transactionDate":61},{"cik":29,"filedAt":93,"filingId":115,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":44,"transactionDate":61},{"cik":29,"filedAt":93,"filingId":122,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":44,"transactionDate":61},{"cik":29,"filedAt":93,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":129,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":44,"transactionDate":61},{"cik":29,"filedAt":93,"filingId":134,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":44,"transactionDate":61},{"cik":29,"filedAt":93,"filingId":140,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":44,"transactionDate":61},{"cik":29,"filedAt":93,"filingId":146,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":147,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":150,"totalValue":4,"transactionCode":44,"transactionDate":61},{"cik":29,"filedAt":93,"filingId":152,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":44,"transactionDate":61},{"cik":29,"filedAt":159,"filingId":160,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":161,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":164,"totalValue":165,"transactionCode":166,"transactionDate":167},{"cik":29,"filedAt":159,"filingId":171,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":172,"rawFilingUrl":162,"shares":163,"sharesOwnedAfter":173,"totalValue":174,"transactionCode":175,"transactionDate":167},{"cik":29,"filedAt":159,"filingId":180,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":181,"rawFilingUrl":162,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":166,"transactionDate":167},{"cik":29,"filedAt":159,"filingId":186,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":187,"rawFilingUrl":162,"shares":182,"sharesOwnedAfter":173,"totalValue":188,"transactionCode":175,"transactionDate":167},[286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,619,622,625,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,758,761,764,767,770,773,776,779,782,785,788,791,794,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,840,843,846,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,922,925,928,931,934,937,940,943,945,948,950,953,956,959,962,965,968,971,974,977,980,983,986,988,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1040,1043,1046,1049,1052,1055,1058,1060,1062,1065,1068,1071,1074,1077,1079,1081,1084,1087,1090,1093,1096,1099,1102,1105,1107,1110,1113,1116,1119,1122,1125,1128,1131,1133,1136,1138,1141,1144,1147,1150,1153,1156,1159,1161,1164,1167,1170,1173,1175,1177,1180,1183,1186,1189,1191,1193,1196,1198,1201,1203,1206,1208,1211,1214,1216,1218,1220,1223,1226,1229,1231,1234,1236,1238,1241,1243,1245,1248,1251,1253,1255,1258,1260,1263,1266,1268,1271,1273,1275,1278,1281,1283,1286,1288,1291,1294,1297,1299,1302,1305,1308,1311,1314,1317,1320,1322,1325,1328,1331,1333,1336,1339,1342,1345,1347,1350,1352,1355,1358,1361,1364,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1434,1437,1440,1442,1445,1448,1451,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1589,1591,1594,1597,1600,1603,1606],{"date":287,"close":288},"2021-07-23",25.090253829956055,{"date":290,"close":291},"2021-07-30",25.364620208740234,{"date":293,"close":294},"2021-08-06",25.342960357666016,{"date":296,"close":297},"2021-08-13",25.559566497802734,{"date":299,"close":300},"2021-08-20",23.963899612426758,{"date":302,"close":303},"2021-08-27",25.234657287597656,{"date":305,"close":306},"2021-09-03",24.64259910583496,{"date":308,"close":309},"2021-09-10",23.55234718322754,{"date":311,"close":312},"2021-09-17",23.191335678100586,{"date":314,"close":315},"2021-09-24",24.007219314575195,{"date":317,"close":318},"2021-10-01",25.833934783935547,{"date":320,"close":321},"2021-10-08",26.40433120727539,{"date":323,"close":324},"2021-10-15",26.245487213134766,{"date":326,"close":327},"2021-10-22",26.476533889770508,{"date":329,"close":330},"2021-10-29",26.3393497467041,{"date":332,"close":333},"2021-11-05",28.346569061279297,{"date":335,"close":336},"2021-11-12",27.407941818237305,{"date":338,"close":339},"2021-11-19",26.346569061279297,{"date":341,"close":342},"2021-11-26",25.263538360595703,{"date":344,"close":345},"2021-12-03",24.519855499267578,{"date":347,"close":348},"2021-12-10",25.8555965423584,{"date":350,"close":351},"2021-12-17",24.51263427734375,{"date":353,"close":354},"2021-12-23",26.028881072998047,{"date":356,"close":357},"2021-12-31",26.60649871826172,{"date":359,"close":360},"2022-01-07",26.30324935913086,{"date":362,"close":363},"2022-01-14",26.41155242919922,{"date":365,"close":366},"2022-01-21",24.613718032836914,{"date":368,"close":369},"2022-01-28",24.187725067138672,{"date":371,"close":372},"2022-02-04",25.819494247436523,{"date":374,"close":375},"2022-02-11",26.0505428314209,{"date":377,"close":378},"2022-02-18",27.2707576751709,{"date":380,"close":381},"2022-02-25",27.126354217529297,{"date":383,"close":384},"2022-03-04",25.97833824157715,{"date":386,"close":387},"2022-03-11",25.523466110229492,{"date":389,"close":390},"2022-03-18",26.851985931396484,{"date":392,"close":393},"2022-03-25",26.888086318969727,{"date":395,"close":396},"2022-04-01",27.263538360595703,{"date":398,"close":399},"2022-04-08",25.227436065673828,{"date":401,"close":402},"2022-04-14",26.7292423248291,{"date":404,"close":405},"2022-04-22",27.617328643798828,{"date":407,"close":408},"2022-04-29",26.17328453063965,{"date":410,"close":411},"2022-05-06",25.87003517150879,{"date":413,"close":414},"2022-05-13",24.288808822631836,{"date":416,"close":417},"2022-05-20",23.299638748168945,{"date":419,"close":420},"2022-05-27",24.85920524597168,{"date":422,"close":423},"2022-06-03",24.996389389038086,{"date":425,"close":426},"2022-06-10",23.790613174438477,{"date":428,"close":429},"2022-06-17",21.227436065673828,{"date":431,"close":432},"2022-06-24",22.49819564819336,{"date":434,"close":435},"2022-07-01",22.317689895629883,{"date":437,"close":438},"2022-07-08",22.0505428314209,{"date":440,"close":441},"2022-07-15",22.17328453063965,{"date":443,"close":444},"2022-07-22",23.083032608032227,{"date":446,"close":447},"2022-07-29",24.115522384643555,{"date":449,"close":450},"2022-08-05",25.39350128173828,{"date":452,"close":453},"2022-08-12",26.94584846496582,{"date":455,"close":381},"2022-08-19",{"date":457,"close":458},"2022-08-26",25.574007034301758,{"date":460,"close":461},"2022-09-02",25.58844757080078,{"date":463,"close":464},"2022-09-09",27.20577621459961,{"date":466,"close":467},"2022-09-16",26.996389389038086,{"date":469,"close":470},"2022-09-23",24.245487213134766,{"date":472,"close":473},"2022-09-30",22.527076721191406,{"date":475,"close":476},"2022-10-07",24.56317710876465,{"date":478,"close":479},"2022-10-14",24.02166175842285,{"date":481,"close":482},"2022-10-21",25.581226348876953,{"date":484,"close":485},"2022-10-28",26.51263427734375,{"date":487,"close":488},"2022-11-04",25.16245460510254,{"date":490,"close":491},"2022-11-11",27.963899612426758,{"date":493,"close":494},"2022-11-18",29.342960357666016,{"date":496,"close":497},"2022-11-25",29.667869567871094,{"date":499,"close":500},"2022-12-02",30.41155242919922,{"date":502,"close":503},"2022-12-09",29.718412399291992,{"date":505,"close":506},"2022-12-16",29.971118927001953,{"date":508,"close":509},"2022-12-23",29.963899612426758,{"date":511,"close":512},"2022-12-30",29.84837532043457,{"date":514,"close":515},"2023-01-06",31.732852935791016,{"date":517,"close":518},"2023-01-13",32.71480178833008,{"date":520,"close":521},"2023-01-20",32.635379791259766,{"date":523,"close":524},"2023-01-27",32,{"date":526,"close":527},"2023-02-03",31.74007225036621,{"date":529,"close":530},"2023-02-10",27.768953323364258,{"date":532,"close":533},"2023-02-17",27.653430938720703,{"date":535,"close":536},"2023-02-24",27.0758113861084,{"date":538,"close":539},"2023-03-03",27.090253829956055,{"date":541,"close":542},"2023-03-10",24.974729537963867,{"date":544,"close":545},"2023-03-17",24.310468673706055,{"date":547,"close":548},"2023-03-24",24.722021102905273,{"date":550,"close":551},"2023-03-31",25.84837532043457,{"date":553,"close":554},"2023-04-06",25.169675827026367,{"date":556,"close":557},"2023-04-14",25.78339385986328,{"date":559,"close":560},"2023-04-21",25.638988494873047,{"date":562,"close":563},"2023-04-28",25.05415153503418,{"date":565,"close":566},"2023-05-05",25.1191349029541,{"date":568,"close":569},"2023-05-12",26.8808650970459,{"date":571,"close":572},"2023-05-19",28.548736572265625,{"date":574,"close":572},"2023-05-26",{"date":576,"close":577},"2023-06-02",28.664260864257812,{"date":579,"close":580},"2023-06-09",29.09747314453125,{"date":582,"close":583},"2023-06-16",29.263538360595703,{"date":585,"close":586},"2023-06-23",28.36823081970215,{"date":588,"close":589},"2023-06-30",31.083032608032227,{"date":591,"close":592},"2023-07-07",30.59927749633789,{"date":594,"close":595},"2023-07-14",30.202165603637695,{"date":597,"close":598},"2023-07-21",30.81588363647461,{"date":600,"close":601},"2023-07-28",29.104692459106445,{"date":603,"close":604},"2023-08-04",27.50180435180664,{"date":606,"close":607},"2023-08-11",28.29602813720703,{"date":609,"close":610},"2023-08-18",26.49819564819336,{"date":612,"close":613},"2023-08-25",26.90252685546875,{"date":615,"close":616},"2023-09-01",27.574007034301758,{"date":618,"close":363},"2023-09-08",{"date":620,"close":621},"2023-09-15",26.45487403869629,{"date":623,"close":624},"2023-09-22",26.036100387573242,{"date":626,"close":563},"2023-09-29",{"date":628,"close":629},"2023-10-06",24.600000381469727,{"date":631,"close":632},"2023-10-13",25.350000381469727,{"date":634,"close":635},"2023-10-20",26.329999923706055,{"date":637,"close":638},"2023-10-27",26.670000076293945,{"date":640,"close":641},"2023-11-03",28.350000381469727,{"date":643,"close":644},"2023-11-10",28.520000457763672,{"date":646,"close":647},"2023-11-17",27.709999084472656,{"date":649,"close":650},"2023-11-24",28.049999237060547,{"date":652,"close":653},"2023-12-01",28.290000915527344,{"date":655,"close":656},"2023-12-08",27.15999984741211,{"date":658,"close":659},"2023-12-15",27.200000762939453,{"date":661,"close":662},"2023-12-22",27.739999771118164,{"date":664,"close":665},"2023-12-29",28.100000381469727,{"date":667,"close":668},"2024-01-05",28.219999313354492,{"date":670,"close":671},"2024-01-12",28.760000228881836,{"date":673,"close":674},"2024-01-19",28.649999618530273,{"date":676,"close":677},"2024-01-26",28.579999923706055,{"date":679,"close":680},"2024-02-02",29.670000076293945,{"date":682,"close":683},"2024-02-09",30.510000228881836,{"date":685,"close":686},"2024-02-16",30.8700008392334,{"date":688,"close":689},"2024-02-23",31.350000381469727,{"date":691,"close":692},"2024-03-01",30.739999771118164,{"date":694,"close":695},"2024-03-08",31.65999984741211,{"date":697,"close":698},"2024-03-15",31.110000610351562,{"date":700,"close":701},"2024-03-22",30.959999084472656,{"date":703,"close":704},"2024-03-28",32.52000045776367,{"date":706,"close":707},"2024-04-05",32.220001220703125,{"date":709,"close":710},"2024-04-12",31.59000015258789,{"date":712,"close":713},"2024-04-19",31.8700008392334,{"date":715,"close":716},"2024-04-26",32.349998474121094,{"date":718,"close":719},"2024-05-03",30.920000076293945,{"date":721,"close":722},"2024-05-10",33.290000915527344,{"date":724,"close":725},"2024-05-17",33.310001373291016,{"date":727,"close":728},"2024-05-24",31.959999084472656,{"date":730,"close":731},"2024-05-31",32.150001525878906,{"date":733,"close":734},"2024-06-07",33.25,{"date":736,"close":737},"2024-06-14",33.0099983215332,{"date":739,"close":740},"2024-06-21",33.90999984741211,{"date":742,"close":743},"2024-06-28",34.02000045776367,{"date":745,"close":746},"2024-07-05",32.439998626708984,{"date":748,"close":749},"2024-07-12",33.790000915527344,{"date":751,"close":752},"2024-07-19",32.66999816894531,{"date":754,"close":755},"2024-07-26",33.650001525878906,{"date":757,"close":725},"2024-08-02",{"date":759,"close":760},"2024-08-09",34.5099983215332,{"date":762,"close":763},"2024-08-16",35.83000183105469,{"date":765,"close":766},"2024-08-23",35.560001373291016,{"date":768,"close":769},"2024-08-30",36.630001068115234,{"date":771,"close":772},"2024-09-06",36.66999816894531,{"date":774,"close":775},"2024-09-13",38.209999084472656,{"date":777,"close":778},"2024-09-20",37.75,{"date":780,"close":781},"2024-09-27",38.439998626708984,{"date":783,"close":784},"2024-10-04",37.81999969482422,{"date":786,"close":787},"2024-10-11",38.11000061035156,{"date":789,"close":790},"2024-10-18",39.66999816894531,{"date":792,"close":793},"2024-10-25",37.599998474121094,{"date":795,"close":775},"2024-11-01",{"date":797,"close":798},"2024-11-08",39.11000061035156,{"date":800,"close":801},"2024-11-15",37.36000061035156,{"date":803,"close":804},"2024-11-22",40.86000061035156,{"date":806,"close":807},"2024-11-29",40.689998626708984,{"date":809,"close":810},"2024-12-06",41.61000061035156,{"date":812,"close":813},"2024-12-13",40.16999816894531,{"date":815,"close":816},"2024-12-20",37.619998931884766,{"date":818,"close":819},"2024-12-27",37.43000030517578,{"date":821,"close":822},"2025-01-03",37.130001068115234,{"date":824,"close":825},"2025-01-10",36.939998626708984,{"date":827,"close":828},"2025-01-17",39.15999984741211,{"date":830,"close":831},"2025-01-24",39,{"date":833,"close":834},"2025-01-31",38.90999984741211,{"date":836,"close":837},"2025-02-07",38.09000015258789,{"date":839,"close":778},"2025-02-14",{"date":841,"close":842},"2025-02-21",35.93000030517578,{"date":844,"close":845},"2025-02-28",37.04999923706055,{"date":847,"close":842},"2025-03-07",{"date":849,"close":850},"2025-03-14",35.529998779296875,{"date":852,"close":853},"2025-03-21",34.41999816894531,{"date":855,"close":856},"2025-03-28",34.20000076293945,{"date":858,"close":859},"2025-04-04",31.360000610351562,{"date":861,"close":862},"2025-04-11",33.130001068115234,{"date":864,"close":865},"2025-04-17",32.16999816894531,{"date":867,"close":868},"2025-04-25",32.93000030517578,{"date":870,"close":871},"2025-05-02",33.630001068115234,{"date":873,"close":874},"2025-05-09",38.36000061035156,{"date":876,"close":877},"2025-05-16",39.25,{"date":879,"close":880},"2025-05-23",39.119998931884766,{"date":882,"close":883},"2025-05-30",40.5,{"date":885,"close":886},"2025-06-06",40.130001068115234,{"date":888,"close":889},"2025-06-13",40.08000183105469,{"date":891,"close":892},"2025-06-20",40.09000015258789,{"date":894,"close":895},"2025-06-27",42.099998474121094,{"date":897,"close":898},"2025-07-03",42.790000915527344,{"date":900,"close":901},"2025-07-11",43.52000045776367,{"date":903,"close":904},"2025-07-18",43.29999923706055,{"date":906,"close":907},"2025-07-21",43.150001525878906,{"date":909,"close":910},"2025-07-22",43.83000183105469,{"date":912,"close":913},"2025-07-23",44.150001525878906,{"date":915,"close":916},"2025-07-24",43.38999938964844,{"date":918,"close":919},"2025-07-25",43.88999938964844,{"date":921,"close":901},"2025-07-28",{"date":923,"close":924},"2025-07-29",43.13999938964844,{"date":926,"close":927},"2025-07-30",43.20000076293945,{"date":929,"close":930},"2025-07-31",42.560001373291016,{"date":932,"close":933},"2025-08-01",42.4900016784668,{"date":935,"close":936},"2025-08-04",43.11000061035156,{"date":938,"close":939},"2025-08-05",39.560001373291016,{"date":941,"close":942},"2025-08-06",39.369998931884766,{"date":944,"close":880},"2025-08-07",{"date":946,"close":947},"2025-08-08",39.619998931884766,{"date":949,"close":798},"2025-08-11",{"date":951,"close":952},"2025-08-12",39.5,{"date":954,"close":955},"2025-08-13",40.7400016784668,{"date":957,"close":958},"2025-08-14",39.65999984741211,{"date":960,"close":961},"2025-08-15",39.630001068115234,{"date":963,"close":964},"2025-08-18",39.34000015258789,{"date":966,"close":967},"2025-08-19",39.47999954223633,{"date":969,"close":970},"2025-08-20",40.060001373291016,{"date":972,"close":973},"2025-08-21",39.41999816894531,{"date":975,"close":976},"2025-08-22",40.04999923706055,{"date":978,"close":979},"2025-08-25",39.470001220703125,{"date":981,"close":982},"2025-08-26",39.43000030517578,{"date":984,"close":985},"2025-08-27",39.5099983215332,{"date":987,"close":877},"2025-08-28",{"date":989,"close":798},"2025-08-29",{"date":991,"close":992},"2025-09-02",38.77000045776367,{"date":994,"close":995},"2025-09-03",38.95000076293945,{"date":997,"close":998},"2025-09-04",39.13999938964844,{"date":1000,"close":1001},"2025-09-05",38.810001373291016,{"date":1003,"close":1004},"2025-09-08",38.31999969482422,{"date":1006,"close":1007},"2025-09-09",38.45000076293945,{"date":1009,"close":1010},"2025-09-10",38.15999984741211,{"date":1012,"close":1013},"2025-09-11",38.869998931884766,{"date":1015,"close":1016},"2025-09-12",38.470001220703125,{"date":1018,"close":1019},"2025-09-15",37.810001373291016,{"date":1021,"close":1022},"2025-09-16",37.560001373291016,{"date":1024,"close":1025},"2025-09-17",37.459999084472656,{"date":1027,"close":1028},"2025-09-18",37.7400016784668,{"date":1030,"close":1031},"2025-09-19",37.61000061035156,{"date":1033,"close":1034},"2025-09-22",37.779998779296875,{"date":1036,"close":1037},"2025-09-23",37.970001220703125,{"date":1039,"close":793},"2025-09-24",{"date":1041,"close":1042},"2025-09-25",37.65999984741211,{"date":1044,"close":1045},"2025-09-26",38.41999816894531,{"date":1047,"close":1048},"2025-09-29",38.43000030517578,{"date":1050,"close":1051},"2025-09-30",38.400001525878906,{"date":1053,"close":1054},"2025-10-01",38.33000183105469,{"date":1056,"close":1057},"2025-10-02",38.5099983215332,{"date":1059,"close":831},"2025-10-03",{"date":1061,"close":831},"2025-10-06",{"date":1063,"close":1064},"2025-10-07",38.380001068115234,{"date":1066,"close":1067},"2025-10-08",38.63999938964844,{"date":1069,"close":1070},"2025-10-09",39.880001068115234,{"date":1072,"close":1073},"2025-10-10",39.33000183105469,{"date":1075,"close":1076},"2025-10-13",39.790000915527344,{"date":1078,"close":1070},"2025-10-14",{"date":1080,"close":1076},"2025-10-15",{"date":1082,"close":1083},"2025-10-16",38.4900016784668,{"date":1085,"close":1086},"2025-10-17",38.72999954223633,{"date":1088,"close":1089},"2025-10-20",38.7599983215332,{"date":1091,"close":1092},"2025-10-21",39.959999084472656,{"date":1094,"close":1095},"2025-10-22",39.61000061035156,{"date":1097,"close":1098},"2025-10-23",39.88999938964844,{"date":1100,"close":1101},"2025-10-24",39.9900016784668,{"date":1103,"close":1104},"2025-10-27",40.11000061035156,{"date":1106,"close":877},"2025-10-28",{"date":1108,"close":1109},"2025-10-29",39.099998474121094,{"date":1111,"close":1112},"2025-10-30",38.779998779296875,{"date":1114,"close":1115},"2025-10-31",37.880001068115234,{"date":1117,"close":1118},"2025-11-03",37.59000015258789,{"date":1120,"close":1121},"2025-11-04",37.689998626708984,{"date":1123,"close":1124},"2025-11-05",37.68000030517578,{"date":1126,"close":1127},"2025-11-06",37.380001068115234,{"date":1129,"close":1130},"2025-11-07",37.79999923706055,{"date":1132,"close":793},"2025-11-10",{"date":1134,"close":1135},"2025-11-11",38.04999923706055,{"date":1137,"close":1083},"2025-11-12",{"date":1139,"close":1140},"2025-11-13",38.529998779296875,{"date":1142,"close":1143},"2025-11-14",38.029998779296875,{"date":1145,"close":1146},"2025-11-17",36.040000915527344,{"date":1148,"close":1149},"2025-11-18",36.68000030517578,{"date":1151,"close":1152},"2025-11-19",36.72999954223633,{"date":1154,"close":1155},"2025-11-20",36.97999954223633,{"date":1157,"close":1158},"2025-11-21",37.83000183105469,{"date":1160,"close":1124},"2025-11-24",{"date":1162,"close":1163},"2025-11-25",37.959999084472656,{"date":1165,"close":1166},"2025-11-26",37.29999923706055,{"date":1168,"close":1169},"2025-11-28",37.16999816894531,{"date":1171,"close":1172},"2025-12-01",37.08000183105469,{"date":1174,"close":845},"2025-12-02",{"date":1176,"close":793},"2025-12-03",{"date":1178,"close":1179},"2025-12-04",37.58000183105469,{"date":1181,"close":1182},"2025-12-05",37.95000076293945,{"date":1184,"close":1185},"2025-12-08",36.91999816894531,{"date":1187,"close":1188},"2025-12-09",37.18000030517578,{"date":1190,"close":1166},"2025-12-10",{"date":1192,"close":1031},"2025-12-11",{"date":1194,"close":1195},"2025-12-12",37.41999816894531,{"date":1197,"close":816},"2025-12-15",{"date":1199,"close":1200},"2025-12-16",37.650001525878906,{"date":1202,"close":778},"2025-12-17",{"date":1204,"close":1205},"2025-12-18",37.9900016784668,{"date":1207,"close":1037},"2025-12-19",{"date":1209,"close":1210},"2025-12-22",38.369998931884766,{"date":1212,"close":1213},"2025-12-23",38.02000045776367,{"date":1215,"close":1028},"2025-12-24",{"date":1217,"close":1195},"2025-12-26",{"date":1219,"close":801},"2025-12-29",{"date":1221,"close":1222},"2025-12-30",37.27000045776367,{"date":1224,"close":1225},"2025-12-31",36.86000061035156,{"date":1227,"close":1228},"2026-01-02",36.58000183105469,{"date":1230,"close":1163},"2026-01-05",{"date":1232,"close":1233},"2026-01-06",38.59000015258789,{"date":1235,"close":1064},"2026-01-07",{"date":1237,"close":1001},"2026-01-08",{"date":1239,"close":1240},"2026-01-09",38.93000030517578,{"date":1242,"close":992},"2026-01-12",{"date":1244,"close":874},"2026-01-13",{"date":1246,"close":1247},"2026-01-14",38.56999969482422,{"date":1249,"close":1250},"2026-01-15",39.0099983215332,{"date":1252,"close":947},"2026-01-16",{"date":1254,"close":1067},"2026-01-20",{"date":1256,"close":1257},"2026-01-21",39.45000076293945,{"date":1259,"close":1073},"2026-01-22",{"date":1261,"close":1262},"2026-01-23",39.08000183105469,{"date":1264,"close":1265},"2026-01-26",38.790000915527344,{"date":1267,"close":1089},"2026-01-27",{"date":1269,"close":1270},"2026-01-28",38.5,{"date":1272,"close":1083},"2026-01-29",{"date":1274,"close":1083},"2026-01-30",{"date":1276,"close":1277},"2026-02-02",38.34000015258789,{"date":1279,"close":1280},"2026-02-03",38.060001373291016,{"date":1282,"close":992},"2026-02-04",{"date":1284,"close":1285},"2026-02-05",38.66999816894531,{"date":1287,"close":1086},"2026-02-06",{"date":1289,"close":1290},"2026-02-09",38.79999923706055,{"date":1292,"close":1293},"2026-02-10",40.959999084472656,{"date":1295,"close":1296},"2026-02-11",42.189998626708984,{"date":1298,"close":828},"2026-02-12",{"date":1300,"close":1301},"2026-02-13",38.97999954223633,{"date":1303,"close":1304},"2026-02-17",39.27000045776367,{"date":1306,"close":1307},"2026-02-18",40.15999984741211,{"date":1309,"close":1310},"2026-02-19",40.529998779296875,{"date":1312,"close":1313},"2026-02-20",40.91999816894531,{"date":1315,"close":1316},"2026-02-23",40.56999969482422,{"date":1318,"close":1319},"2026-02-24",40.9900016784668,{"date":1321,"close":1319},"2026-02-25",{"date":1323,"close":1324},"2026-02-26",41.84000015258789,{"date":1326,"close":1327},"2026-02-27",41.849998474121094,{"date":1329,"close":1330},"2026-03-02",41.2599983215332,{"date":1332,"close":804},"2026-03-03",{"date":1334,"close":1335},"2026-03-04",41.08000183105469,{"date":1337,"close":1338},"2026-03-05",41.040000915527344,{"date":1340,"close":1341},"2026-03-06",40.25,{"date":1343,"close":1344},"2026-03-09",40.31999969482422,{"date":1346,"close":1101},"2026-03-10",{"date":1348,"close":1349},"2026-03-11",39.7599983215332,{"date":1351,"close":1101},"2026-03-12",{"date":1353,"close":1354},"2026-03-13",40,{"date":1356,"close":1357},"2026-03-16",40.45000076293945,{"date":1359,"close":1360},"2026-03-17",40.869998931884766,{"date":1362,"close":1363},"2026-03-18",39.849998474121094,{"date":1365,"close":828},"2026-03-19",{"date":1367,"close":1368},"2026-03-20",38.880001068115234,{"date":1370,"close":1371},"2026-03-23",40.290000915527344,{"date":1373,"close":1374},"2026-03-24",40.22999954223633,{"date":1376,"close":1377},"2026-03-25",41.470001220703125,{"date":1379,"close":1380},"2026-03-26",40.54999923706055,{"date":1382,"close":1383},"2026-03-27",39.84000015258789,{"date":1385,"close":1386},"2026-03-30",40.2599983215332,{"date":1388,"close":1389},"2026-03-31",40.540000915527344,{"date":1391,"close":1392},"2026-04-01",41.880001068115234,{"date":1394,"close":1395},"2026-04-02",42.54999923706055,{"date":1397,"close":1398},"2026-04-06",42.5,{"date":1400,"close":1401},"2026-04-07",42,{"date":1403,"close":1404},"2026-04-08",43.310001373291016,{"date":1406,"close":1407},"2026-04-09",43.45000076293945,{"date":1409,"close":1410},"2026-04-10",42.86000061035156,{"date":1412,"close":1413},"2026-04-13",43.369998931884766,{"date":1415,"close":1416},"2026-04-14",44.20000076293945,{"date":1418,"close":1419},"2026-04-15",43.810001373291016,{"date":1421,"close":1422},"2026-04-16",44.310001373291016,{"date":1424,"close":1425},"2026-04-17",45.25,{"date":1427,"close":1428},"2026-04-20",45.599998474121094,{"date":1430,"close":1431},"2026-04-21",45.27000045776367,{"date":1433,"close":1425},"2026-04-22",{"date":1435,"close":1436},"2026-04-23",46.16999816894531,{"date":1438,"close":1439},"2026-04-24",46.279998779296875,{"date":1441,"close":1428},"2026-04-27",{"date":1443,"close":1444},"2026-04-28",45.43000030517578,{"date":1446,"close":1447},"2026-04-29",44.970001220703125,{"date":1449,"close":1450},"2026-04-30",45.689998626708984,{"date":220,"close":1452},44.95000076293945,{"date":1454,"close":1455},"2026-05-04",44.779998779296875,{"date":1457,"close":1458},"2026-05-05",45.2599983215332,{"date":1460,"close":1461},"2026-05-06",45.779998779296875,{"date":1463,"close":1464},"2026-05-07",45.060001373291016,{"date":1466,"close":1467},"2026-05-08",45.08000183105469,{"date":1469,"close":1470},"2026-05-11",44.560001373291016,{"date":1472,"close":1473},"2026-05-12",48.40999984741211,{"date":1475,"close":1476},"2026-05-13",50.75,{"date":1478,"close":1479},"2026-05-14",52.70000076293945,{"date":1481,"close":1482},"2026-05-15",53.08000183105469,{"date":167,"close":1484},52.939998626708984,{"date":1486,"close":1487},"2026-05-19",51.540000915527344,{"date":1489,"close":1490},"2026-05-20",51.529998779296875,{"date":1492,"close":1493},"2026-05-21",51.630001068115234,{"date":1495,"close":1496},"2026-05-22",51.2599983215332,{"date":1498,"close":1499},"2026-05-26",52.279998779296875,{"date":1501,"close":1502},"2026-05-27",53.36000061035156,{"date":1504,"close":1505},"2026-05-28",53.31999969482422,{"date":1507,"close":1508},"2026-05-29",53.380001068115234,{"date":1510,"close":1511},"2026-06-01",54.38999938964844,{"date":1513,"close":1514},"2026-06-02",54.15999984741211,{"date":61,"close":1516},53.540000915527344,{"date":1518,"close":1519},"2026-06-04",53.34000015258789,{"date":1521,"close":1522},"2026-06-05",53.40999984741211,{"date":1524,"close":1525},"2026-06-08",52.81999969482422,{"date":1527,"close":1528},"2026-06-09",53.77000045776367,{"date":1530,"close":1531},"2026-06-10",53.29999923706055,{"date":1533,"close":1534},"2026-06-11",54.529998779296875,{"date":1536,"close":1537},"2026-06-12",54.27000045776367,{"date":1539,"close":1540},"2026-06-15",54.20000076293945,{"date":1542,"close":1543},"2026-06-16",54.369998931884766,{"date":1545,"close":1546},"2026-06-17",53.4900016784668,{"date":260,"close":1548},53.33000183105469,{"date":1550,"close":1551},"2026-06-22",53.54999923706055,{"date":1553,"close":1554},"2026-06-23",53.7599983215332,{"date":1556,"close":1557},"2026-06-24",53.93000030517578,{"date":1559,"close":1560},"2026-06-25",54.779998779296875,{"date":1562,"close":1563},"2026-06-26",56.060001373291016,{"date":1565,"close":1566},"2026-06-29",56.22999954223633,{"date":1568,"close":1569},"2026-06-30",56.900001525878906,{"date":1571,"close":1572},"2026-07-01",56.099998474121094,{"date":1574,"close":1575},"2026-07-02",56.290000915527344,{"date":1577,"close":1578},"2026-07-06",56,{"date":1580,"close":1581},"2026-07-07",56.16999816894531,{"date":1583,"close":1584},"2026-07-08",56.4900016784668,{"date":1586,"close":1587},"2026-07-09",57.880001068115234,{"date":45,"close":1587},{"date":252,"close":1590},58.150001525878906,{"date":1592,"close":1593},"2026-07-14",58,{"date":1595,"close":1596},"2026-07-15",57.04999923706055,{"date":1598,"close":1599},"2026-07-16",56.9900016784668,{"date":1601,"close":1602},"2026-07-17",56.7400016784668,{"date":1604,"close":1605},"2026-07-20",56.43000030517578,{"date":218,"close":1607},56.11000061035156,{"count":219,"fetchedAt":1609,"source":213},"2026-07-22T14:08:42.023Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1611},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1784729321949]