[{"data":1,"prerenderedAt":1537},["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-ADP":25,"$flFWzDZLHxRPPwEPa07W4uMjyXuy1lkRygKiTzI7IheM":26,"ticker-mcap-ADP":102,"ticker-profile-ADP":111,"ticker-earnings-ADP":125,"ticker-congress-ADP":129,"i-lucide:info":1535},{"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":98},{"identity":28,"transactions":33,"sectorSlug":78,"relatedTickers":79},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"8670","AUTOMATIC DATA PROCESSING INC","Technology","ADP",[34,51,66],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-05-11T00:00:00.000Z","0001225208-26-005086-0","4","Michaud Brian L.","Executive VP","D",212.13,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1805287\u002F000122520826005086\u002F0001225208-26-005086-index.htm",848,14462.3519,179886.24,"S","2026-05-08","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":49,"insiderHistory":63},"0001225208-26-005087-0","SWAN ROBERT HOLMES","",206.05,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1218363\u002F000122520826005087\u002F0001225208-26-005087-index.htm",3619,5072,745694.9500000001,"P","2026-05-07","Purchase (10b5-1 plan)",{"daysSinceLastFiling":64,"isFirstFiling":6,"priorFilingDate":65},33,"2026-04-08T00:00:00.000Z",{"cik":29,"filedAt":67,"filingId":68,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":46,"transactionDate":76,"intentLabel":48,"signalQuality":49,"insiderHistory":77},"2026-04-15T00:00:00.000Z","0001225208-26-004518-0","D'Ambrosio Christopher","Corp. VP",195.74,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1866614\u002F000122520826004518\u002F0001225208-26-004518-index.htm",543,8369.23,106286.82,"2026-04-14",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"technology",[80,83,86,89,92,95],{"ticker":81,"issuerName":82},"CRWV","CoreWeave, Inc.",{"ticker":84,"issuerName":85},"DELL","Dell Technologies Inc.",{"ticker":87,"issuerName":88},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":90,"issuerName":91},"VICR","VICOR CORP",{"ticker":93,"issuerName":94},"NET","Cloudflare, Inc.",{"ticker":96,"issuerName":97},"RDDT","Reddit, Inc.",{"count":99,"fetchedAt":100,"source":101},3,"2026-07-26T11:20:22.369Z","sqlite",{"data":103,"meta":108},{"value":104,"quality":105,"closeDate":106,"ageDays":99,"sharesAsOf":107},97087464363.98755,"fresh","2026-07-23","2026-04-27",{"count":109,"fetchedAt":110,"source":101},1,"2026-07-26T11:20:22.371Z",{"data":112,"meta":124},{"ticker":32,"ceo":113,"industry":114,"fullTimeEmployees":115,"ipoDate":116,"country":117,"state":118,"city":119,"website":120,"exchangeShort":25,"marketCap":25,"beta":121,"range52w":122,"fetchedAt":123},"Maria Black","Software - Application",67000,"1980-03-17","US","NJ","Roseland","https:\u002F\u002Fwww.adp.com",0.841,"188.16-315.98","2026-07-23T23:04:15.286Z",{"count":109,"fetchedAt":110,"source":101},{"data":126,"meta":128},{"ticker":32,"points":127},[],{"count":109,"fetchedAt":110,"source":101},{"data":130,"meta":1533},{"congressTrades":131,"insiderTrades":166,"priceHistory":170,"ticker":32},[132,150,156],{"amountLabel":133,"amountMax":134,"amountMid":135,"amountMin":136,"assetDescription":137,"assetType":138,"chamber":139,"district":140,"disclosureDate":141,"filingId":142,"ingestedAt":143,"memberName":144,"memberSlug":145,"owner":146,"party":40,"sourceLink":147,"ticker":32,"transactionDate":148,"type":149},"$1,001 - $15,000",15000,8001,1001,"Automatic Data Processing Inc","Stock","house","CA31","2026-07-03","gilbert-cisneros|ADP|2026-06-16|Purchase|$1,001 - $15,000|","2026-07-03T15:00:42.225Z","Gilbert Cisneros","gilbert-cisneros","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034906.pdf","2026-06-16","Purchase",{"amountLabel":133,"amountMax":134,"amountMid":135,"amountMin":136,"assetDescription":137,"assetType":138,"chamber":139,"district":140,"disclosureDate":151,"filingId":152,"ingestedAt":153,"memberName":144,"memberSlug":145,"owner":146,"party":40,"sourceLink":154,"ticker":32,"transactionDate":76,"type":155},"2026-05-11","gilbert-cisneros|ADP|2026-04-14|Sale|$1,001 - $15,000|","2026-05-13T02:29:08.170Z","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034500.pdf","Sale",{"amountLabel":133,"amountMax":134,"amountMid":135,"amountMin":136,"assetDescription":157,"assetType":138,"chamber":139,"district":158,"disclosureDate":159,"filingId":160,"ingestedAt":161,"memberName":162,"memberSlug":163,"owner":146,"party":40,"sourceLink":164,"ticker":32,"transactionDate":165,"type":155},"Automatic Data Processing Inc (1)","FL23","2026-05-01","jared-moskowitz|ADP|2026-03-23|Sale|$1,001 - $15,000|","2026-05-05T00:29:48.794Z","Jared Moskowitz","jared-moskowitz","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034274.pdf","2026-03-23",[167,168,169],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":67,"filingId":68,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":46,"transactionDate":76},[171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,715,718,721,724,727,730,733,736,739,742,745,748,751,754,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,848,850,853,856,859,862,865,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1269,1272,1275,1278,1281,1284,1287,1290,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1336,1339,1342,1345,1348,1351,1354,1357,1360,1362,1365,1368,1371,1373,1376,1379,1382,1384,1386,1388,1391,1394,1397,1400,1403,1406,1409,1412,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1461,1464,1467,1470,1473,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1510,1513,1516,1519,1522,1525,1528,1531],{"date":172,"close":173},"2021-07-30",209.6300048828125,{"date":175,"close":176},"2021-08-06",213,{"date":178,"close":179},"2021-08-13",215.1699981689453,{"date":181,"close":182},"2021-08-20",211.5800018310547,{"date":184,"close":185},"2021-08-27",208.9600067138672,{"date":187,"close":188},"2021-09-03",207.3800048828125,{"date":190,"close":191},"2021-09-10",200.8300018310547,{"date":193,"close":194},"2021-09-17",198.6699981689453,{"date":196,"close":197},"2021-09-24",202.22000122070312,{"date":199,"close":200},"2021-10-01",202,{"date":202,"close":203},"2021-10-08",206.16000366210938,{"date":205,"close":206},"2021-10-15",212.97999572753906,{"date":208,"close":209},"2021-10-22",217.75,{"date":211,"close":212},"2021-10-29",224.49000549316406,{"date":214,"close":215},"2021-11-05",229.60000610351562,{"date":217,"close":218},"2021-11-12",230.92999267578125,{"date":220,"close":221},"2021-11-19",237.91000366210938,{"date":223,"close":224},"2021-11-26",229.6199951171875,{"date":226,"close":227},"2021-12-03",229.88999938964844,{"date":229,"close":230},"2021-12-10",236.72999572753906,{"date":232,"close":233},"2021-12-17",229.41000366210938,{"date":235,"close":236},"2021-12-23",242,{"date":238,"close":239},"2021-12-31",246.5800018310547,{"date":241,"close":242},"2022-01-07",238.83999633789062,{"date":244,"close":245},"2022-01-14",228.75,{"date":247,"close":248},"2022-01-21",217.1300048828125,{"date":250,"close":251},"2022-01-28",199.27000427246094,{"date":253,"close":254},"2022-02-04",206.25,{"date":256,"close":257},"2022-02-11",203.7899932861328,{"date":259,"close":260},"2022-02-18",200.4499969482422,{"date":262,"close":263},"2022-02-25",204.36000061035156,{"date":265,"close":266},"2022-03-04",208.4600067138672,{"date":268,"close":269},"2022-03-11",207.27000427246094,{"date":271,"close":272},"2022-03-18",214.69000244140625,{"date":274,"close":275},"2022-03-25",219.0399932861328,{"date":277,"close":278},"2022-04-01",233.5,{"date":280,"close":281},"2022-04-08",237.7100067138672,{"date":283,"close":284},"2022-04-14",229.1999969482422,{"date":286,"close":287},"2022-04-22",223.52000427246094,{"date":289,"close":290},"2022-04-29",218.17999267578125,{"date":292,"close":293},"2022-05-06",216.94000244140625,{"date":295,"close":296},"2022-05-13",208.7899932861328,{"date":298,"close":299},"2022-05-20",208.63999938964844,{"date":301,"close":302},"2022-05-27",224.66000366210938,{"date":304,"close":305},"2022-06-03",220.67999267578125,{"date":307,"close":308},"2022-06-10",211.6199951171875,{"date":310,"close":311},"2022-06-17",200.27999877929688,{"date":313,"close":314},"2022-06-24",218.7899932861328,{"date":316,"close":317},"2022-07-01",213.22999572753906,{"date":319,"close":320},"2022-07-08",217.27000427246094,{"date":322,"close":323},"2022-07-15",214.1300048828125,{"date":325,"close":326},"2022-07-22",220.33999633789062,{"date":328,"close":329},"2022-07-29",241.1199951171875,{"date":331,"close":332},"2022-08-05",247.1999969482422,{"date":334,"close":335},"2022-08-12",256.7799987792969,{"date":337,"close":338},"2022-08-19",259.82000732421875,{"date":340,"close":341},"2022-08-26",250.47999572753906,{"date":343,"close":344},"2022-09-02",238.47999572753906,{"date":346,"close":347},"2022-09-09",244.3000030517578,{"date":349,"close":350},"2022-09-16",233.63999938964844,{"date":352,"close":353},"2022-09-23",230.27999877929688,{"date":355,"close":356},"2022-09-30",226.19000244140625,{"date":358,"close":359},"2022-10-07",227.1199951171875,{"date":361,"close":362},"2022-10-14",225.91000366210938,{"date":364,"close":365},"2022-10-21",232.74000549316406,{"date":367,"close":368},"2022-10-28",242.63999938964844,{"date":370,"close":371},"2022-11-04",236.86000061035156,{"date":373,"close":374},"2022-11-11",249.22999572753906,{"date":376,"close":377},"2022-11-18",256.0199890136719,{"date":379,"close":380},"2022-11-25",263.95001220703125,{"date":382,"close":383},"2022-12-02",269.8999938964844,{"date":385,"close":386},"2022-12-09",257.20001220703125,{"date":388,"close":389},"2022-12-16",247.0500030517578,{"date":391,"close":392},"2022-12-23",240.94000244140625,{"date":394,"close":395},"2022-12-30",238.86000061035156,{"date":397,"close":398},"2023-01-06",240.16000366210938,{"date":400,"close":401},"2023-01-13",245.36000061035156,{"date":403,"close":404},"2023-01-20",237.1699981689453,{"date":406,"close":407},"2023-01-27",220.8000030517578,{"date":409,"close":410},"2023-02-03",225.30999755859375,{"date":412,"close":413},"2023-02-10",225.82000732421875,{"date":415,"close":416},"2023-02-17",228.6999969482422,{"date":418,"close":419},"2023-02-24",221.5800018310547,{"date":421,"close":422},"2023-03-03",224.75,{"date":424,"close":425},"2023-03-10",213.55999755859375,{"date":427,"close":428},"2023-03-17",213.22000122070312,{"date":430,"close":323},"2023-03-24",{"date":432,"close":433},"2023-03-31",222.6300048828125,{"date":435,"close":436},"2023-04-06",216.11000061035156,{"date":438,"close":439},"2023-04-14",215.6999969482422,{"date":441,"close":442},"2023-04-21",215.2100067138672,{"date":444,"close":445},"2023-04-28",220,{"date":447,"close":448},"2023-05-05",215.47999572753906,{"date":450,"close":451},"2023-05-12",212.74000549316406,{"date":453,"close":454},"2023-05-19",216.17999267578125,{"date":456,"close":457},"2023-05-26",212.47999572753906,{"date":459,"close":460},"2023-06-02",216.52000427246094,{"date":462,"close":463},"2023-06-09",215.22000122070312,{"date":465,"close":466},"2023-06-16",221.32000732421875,{"date":468,"close":469},"2023-06-23",213.8300018310547,{"date":471,"close":472},"2023-06-30",219.7899932861328,{"date":474,"close":475},"2023-07-07",218.74000549316406,{"date":477,"close":478},"2023-07-14",229.47000122070312,{"date":480,"close":481},"2023-07-21",237.69000244140625,{"date":483,"close":484},"2023-07-28",250.61000061035156,{"date":486,"close":487},"2023-08-04",245.75999450683594,{"date":489,"close":490},"2023-08-11",252.82000732421875,{"date":492,"close":493},"2023-08-18",251.0500030517578,{"date":495,"close":496},"2023-08-25",253.0500030517578,{"date":498,"close":499},"2023-09-01",255.75,{"date":501,"close":502},"2023-09-08",249.3699951171875,{"date":504,"close":505},"2023-09-15",245.30999755859375,{"date":507,"close":508},"2023-09-22",239.35000610351562,{"date":510,"close":511},"2023-09-29",240.5800018310547,{"date":513,"close":514},"2023-10-06",246.3800048828125,{"date":516,"close":517},"2023-10-13",247.5,{"date":519,"close":520},"2023-10-20",241.67999267578125,{"date":522,"close":523},"2023-10-27",214.83999633789062,{"date":525,"close":526},"2023-11-03",219.30999755859375,{"date":528,"close":529},"2023-11-10",228.49000549316406,{"date":531,"close":532},"2023-11-17",229.38999938964844,{"date":534,"close":535},"2023-11-24",230.66000366210938,{"date":537,"close":538},"2023-12-01",232.94000244140625,{"date":540,"close":541},"2023-12-08",229.27000427246094,{"date":543,"close":544},"2023-12-15",234.13999938964844,{"date":546,"close":547},"2023-12-22",230.97000122070312,{"date":549,"close":550},"2023-12-29",232.97000122070312,{"date":552,"close":553},"2024-01-05",235.2100067138672,{"date":555,"close":556},"2024-01-12",235.9499969482422,{"date":558,"close":559},"2024-01-19",238.24000549316406,{"date":561,"close":562},"2024-01-26",236.10000610351562,{"date":564,"close":565},"2024-02-02",248.80999755859375,{"date":567,"close":568},"2024-02-09",249.99000549316406,{"date":570,"close":571},"2024-02-16",252.97000122070312,{"date":573,"close":574},"2024-02-23",255.8699951171875,{"date":576,"close":577},"2024-03-01",249.69000244140625,{"date":579,"close":580},"2024-03-08",242.39999389648438,{"date":582,"close":583},"2024-03-15",242.08999633789062,{"date":585,"close":586},"2024-03-22",247.61000061035156,{"date":588,"close":589},"2024-03-28",249.74000549316406,{"date":591,"close":592},"2024-04-05",244.85000610351562,{"date":594,"close":595},"2024-04-12",243.85000610351562,{"date":597,"close":598},"2024-04-19",243.30999755859375,{"date":600,"close":601},"2024-04-26",243.07000732421875,{"date":603,"close":604},"2024-05-03",241.88999938964844,{"date":606,"close":607},"2024-05-10",246.86000061035156,{"date":609,"close":610},"2024-05-17",252.3300018310547,{"date":612,"close":613},"2024-05-24",248.89999389648438,{"date":615,"close":616},"2024-05-31",244.9199981689453,{"date":618,"close":619},"2024-06-07",252.32000732421875,{"date":621,"close":622},"2024-06-14",242.6199951171875,{"date":624,"close":625},"2024-06-21",247.97000122070312,{"date":627,"close":628},"2024-06-28",238.69000244140625,{"date":630,"close":631},"2024-07-05",235.55999755859375,{"date":633,"close":634},"2024-07-12",238.02000427246094,{"date":636,"close":637},"2024-07-19",246.97000122070312,{"date":639,"close":640},"2024-07-26",252.6699981689453,{"date":642,"close":643},"2024-08-02",263.5199890136719,{"date":645,"close":646},"2024-08-09",262.17999267578125,{"date":648,"close":649},"2024-08-16",264.0899963378906,{"date":651,"close":652},"2024-08-23",269.6000061035156,{"date":654,"close":655},"2024-08-30",275.9100036621094,{"date":657,"close":658},"2024-09-06",269.55999755859375,{"date":660,"close":661},"2024-09-13",277.510009765625,{"date":663,"close":664},"2024-09-20",276.4100036621094,{"date":666,"close":667},"2024-09-27",272.8800048828125,{"date":669,"close":670},"2024-10-04",285.1600036621094,{"date":672,"close":673},"2024-10-11",288.3599853515625,{"date":675,"close":676},"2024-10-18",292.2900085449219,{"date":678,"close":679},"2024-10-25",287.9599914550781,{"date":681,"close":682},"2024-11-01",288.17999267578125,{"date":684,"close":685},"2024-11-08",304.7300109863281,{"date":687,"close":688},"2024-11-15",297.6400146484375,{"date":690,"close":691},"2024-11-22",305.1499938964844,{"date":693,"close":694},"2024-11-29",306.92999267578125,{"date":696,"close":697},"2024-12-06",304.55999755859375,{"date":699,"close":700},"2024-12-13",296.760009765625,{"date":702,"close":703},"2024-12-20",294.0199890136719,{"date":705,"close":706},"2024-12-27",296.17999267578125,{"date":708,"close":709},"2025-01-03",291.69000244140625,{"date":711,"close":712},"2025-01-10",286.8500061035156,{"date":714,"close":706},"2025-01-17",{"date":716,"close":717},"2025-01-24",297.1000061035156,{"date":719,"close":720},"2025-01-31",303.010009765625,{"date":722,"close":723},"2025-02-07",305.9700012207031,{"date":725,"close":726},"2025-02-14",308.1499938964844,{"date":728,"close":729},"2025-02-21",310.760009765625,{"date":731,"close":732},"2025-02-28",315.17999267578125,{"date":734,"close":735},"2025-03-07",306.45001220703125,{"date":737,"close":738},"2025-03-14",291.760009765625,{"date":740,"close":741},"2025-03-21",295.32000732421875,{"date":743,"close":744},"2025-03-28",300.8299865722656,{"date":746,"close":747},"2025-04-04",286.1300048828125,{"date":749,"close":750},"2025-04-11",299.5400085449219,{"date":752,"close":753},"2025-04-17",293.2799987792969,{"date":755,"close":738},"2025-04-25",{"date":757,"close":758},"2025-05-02",303.57000732421875,{"date":760,"close":761},"2025-05-09",307.7200012207031,{"date":763,"close":764},"2025-05-16",319.3699951171875,{"date":766,"close":767},"2025-05-23",321.0899963378906,{"date":769,"close":770},"2025-05-30",325.5299987792969,{"date":772,"close":773},"2025-06-06",326.80999755859375,{"date":775,"close":776},"2025-06-13",306.82000732421875,{"date":778,"close":779},"2025-06-20",306.260009765625,{"date":781,"close":782},"2025-06-27",303.45001220703125,{"date":784,"close":785},"2025-07-03",309.20001220703125,{"date":787,"close":788},"2025-07-11",302.6499938964844,{"date":790,"close":791},"2025-07-18",301.7900085449219,{"date":793,"close":794},"2025-07-22",302.9800109863281,{"date":796,"close":797},"2025-07-23",304.2300109863281,{"date":799,"close":800},"2025-07-24",306.239990234375,{"date":802,"close":803},"2025-07-25",308.6300048828125,{"date":805,"close":806},"2025-07-28",306.8900146484375,{"date":808,"close":809},"2025-07-29",308.6400146484375,{"date":811,"close":812},"2025-07-30",310.94000244140625,{"date":814,"close":815},"2025-07-31",309.5,{"date":817,"close":818},"2025-08-01",300.44000244140625,{"date":820,"close":821},"2025-08-04",302.260009765625,{"date":823,"close":824},"2025-08-05",299.44000244140625,{"date":826,"close":827},"2025-08-06",301.6400146484375,{"date":829,"close":830},"2025-08-07",303.489990234375,{"date":832,"close":833},"2025-08-08",305.80999755859375,{"date":835,"close":836},"2025-08-11",303.7200012207031,{"date":838,"close":839},"2025-08-12",299.6300048828125,{"date":841,"close":842},"2025-08-13",304.95001220703125,{"date":844,"close":845},"2025-08-14",301.67999267578125,{"date":847,"close":791},"2025-08-15",{"date":849,"close":788},"2025-08-18",{"date":851,"close":852},"2025-08-19",305.7200012207031,{"date":854,"close":855},"2025-08-20",309.0299987792969,{"date":857,"close":858},"2025-08-21",304.94000244140625,{"date":860,"close":861},"2025-08-22",307.95001220703125,{"date":863,"close":864},"2025-08-25",303.8399963378906,{"date":866,"close":782},"2025-08-26",{"date":868,"close":869},"2025-08-27",303.0899963378906,{"date":871,"close":872},"2025-08-28",304.1000061035156,{"date":874,"close":875},"2025-08-29",304.04998779296875,{"date":877,"close":878},"2025-09-02",299.7699890136719,{"date":880,"close":881},"2025-09-03",298.8599853515625,{"date":883,"close":884},"2025-09-04",301.19000244140625,{"date":886,"close":887},"2025-09-05",295.9700012207031,{"date":889,"close":890},"2025-09-08",298.42999267578125,{"date":892,"close":893},"2025-09-09",297.239990234375,{"date":895,"close":896},"2025-09-10",292.3900146484375,{"date":898,"close":899},"2025-09-11",298.0299987792969,{"date":901,"close":902},"2025-09-12",293.5,{"date":904,"close":905},"2025-09-15",290.8699951171875,{"date":907,"close":908},"2025-09-16",288.69000244140625,{"date":910,"close":911},"2025-09-17",288.75,{"date":913,"close":914},"2025-09-18",290.95001220703125,{"date":916,"close":917},"2025-09-19",292,{"date":919,"close":920},"2025-09-22",293.6600036621094,{"date":922,"close":923},"2025-09-23",289.2099914550781,{"date":925,"close":926},"2025-09-24",291.5,{"date":928,"close":929},"2025-09-25",288.8900146484375,{"date":931,"close":932},"2025-09-26",291.5400085449219,{"date":934,"close":935},"2025-09-29",292.6600036621094,{"date":937,"close":902},"2025-09-30",{"date":939,"close":940},"2025-10-01",291.6099853515625,{"date":942,"close":943},"2025-10-02",289.8699951171875,{"date":945,"close":946},"2025-10-03",291.30999755859375,{"date":948,"close":949},"2025-10-06",290.54998779296875,{"date":951,"close":952},"2025-10-07",292.94000244140625,{"date":954,"close":955},"2025-10-08",290.70001220703125,{"date":957,"close":958},"2025-10-09",285.8900146484375,{"date":960,"close":961},"2025-10-10",285.19000244140625,{"date":963,"close":964},"2025-10-13",284.3500061035156,{"date":966,"close":967},"2025-10-14",285.9200134277344,{"date":969,"close":970},"2025-10-15",284.2099914550781,{"date":972,"close":973},"2025-10-16",280.1600036621094,{"date":975,"close":976},"2025-10-17",281.2699890136719,{"date":978,"close":979},"2025-10-20",283.0299987792969,{"date":981,"close":982},"2025-10-21",283.9800109863281,{"date":984,"close":985},"2025-10-22",283.95001220703125,{"date":987,"close":988},"2025-10-23",281.54998779296875,{"date":990,"close":991},"2025-10-24",280.94000244140625,{"date":993,"close":994},"2025-10-27",280.5299987792969,{"date":996,"close":997},"2025-10-28",279.6300048828125,{"date":999,"close":1000},"2025-10-29",261.2200012207031,{"date":1002,"close":1003},"2025-10-30",261.5299987792969,{"date":1005,"close":1006},"2025-10-31",260.29998779296875,{"date":1008,"close":1009},"2025-11-03",257.1700134277344,{"date":1011,"close":1012},"2025-11-04",259.2200012207031,{"date":1014,"close":1015},"2025-11-05",259.57000732421875,{"date":1017,"close":1018},"2025-11-06",252.36000061035156,{"date":1020,"close":1021},"2025-11-07",254.16000366210938,{"date":1023,"close":1024},"2025-11-10",254.05999755859375,{"date":1026,"close":1027},"2025-11-11",255.1999969482422,{"date":1029,"close":1030},"2025-11-12",254.5500030517578,{"date":1032,"close":1033},"2025-11-13",254.61000061035156,{"date":1035,"close":1036},"2025-11-14",253.08999633789062,{"date":1038,"close":1039},"2025-11-17",250.89999389648438,{"date":1041,"close":577},"2025-11-18",{"date":1043,"close":1044},"2025-11-19",250.41000366210938,{"date":1046,"close":1047},"2025-11-20",249.05999755859375,{"date":1049,"close":1050},"2025-11-21",253.1199951171875,{"date":1052,"close":1053},"2025-11-24",250.10000610351562,{"date":1055,"close":1056},"2025-11-25",256.30999755859375,{"date":1058,"close":1059},"2025-11-26",254.3300018310547,{"date":1061,"close":1062},"2025-11-28",255.3000030517578,{"date":1064,"close":1065},"2025-12-01",255.83999633789062,{"date":1067,"close":1068},"2025-12-02",257.17999267578125,{"date":1070,"close":1071},"2025-12-03",260.2200012207031,{"date":1073,"close":1074},"2025-12-04",259.3999938964844,{"date":1076,"close":1077},"2025-12-05",261.6300048828125,{"date":1079,"close":1080},"2025-12-08",258.69000244140625,{"date":1082,"close":1083},"2025-12-09",258.2300109863281,{"date":1085,"close":1086},"2025-12-10",259.3399963378906,{"date":1088,"close":1089},"2025-12-11",264.69000244140625,{"date":1091,"close":1092},"2025-12-12",266.1000061035156,{"date":1094,"close":1095},"2025-12-15",264.95001220703125,{"date":1097,"close":1098},"2025-12-16",262.1700134277344,{"date":1100,"close":1101},"2025-12-17",265.4700012207031,{"date":1103,"close":1104},"2025-12-18",260.9700012207031,{"date":1106,"close":1107},"2025-12-19",257.94000244140625,{"date":1109,"close":1110},"2025-12-22",259.739990234375,{"date":1112,"close":1113},"2025-12-23",257.010009765625,{"date":1115,"close":1116},"2025-12-24",258.1000061035156,{"date":1118,"close":1119},"2025-12-26",258.8399963378906,{"date":1121,"close":1122},"2025-12-29",259.6099853515625,{"date":1124,"close":1125},"2025-12-30",259.5299987792969,{"date":1127,"close":1128},"2025-12-31",257.2300109863281,{"date":1130,"close":1131},"2026-01-02",252.8800048828125,{"date":1133,"close":1134},"2026-01-05",257.32000732421875,{"date":1136,"close":1137},"2026-01-06",261.1199951171875,{"date":1139,"close":1140},"2026-01-07",261.260009765625,{"date":1142,"close":1143},"2026-01-08",265.6700134277344,{"date":1145,"close":1146},"2026-01-09",266.0199890136719,{"date":1148,"close":1149},"2026-01-12",262.79998779296875,{"date":1151,"close":1152},"2026-01-13",257.07000732421875,{"date":1154,"close":1155},"2026-01-14",258.5,{"date":1157,"close":1158},"2026-01-15",260.20001220703125,{"date":1160,"close":1161},"2026-01-16",260.44000244140625,{"date":1163,"close":1164},"2026-01-20",255.10000610351562,{"date":1166,"close":1167},"2026-01-21",256.989990234375,{"date":1169,"close":1170},"2026-01-22",259.8599853515625,{"date":1172,"close":1173},"2026-01-23",257.8699951171875,{"date":1175,"close":1176},"2026-01-26",258.1700134277344,{"date":1178,"close":1179},"2026-01-27",254.50999450683594,{"date":1181,"close":1182},"2026-01-28",250.69000244140625,{"date":1184,"close":1185},"2026-01-29",245.97000122070312,{"date":1187,"close":1188},"2026-01-30",246.82000732421875,{"date":1190,"close":1191},"2026-02-02",247.55999755859375,{"date":1193,"close":1194},"2026-02-03",235.0800018310547,{"date":1196,"close":1197},"2026-02-04",234.6699981689453,{"date":1199,"close":1200},"2026-02-05",233.99000549316406,{"date":1202,"close":1203},"2026-02-06",231.36000061035156,{"date":1205,"close":1206},"2026-02-09",226.6199951171875,{"date":1208,"close":1209},"2026-02-10",225.52999877929688,{"date":1211,"close":1212},"2026-02-11",217.57000732421875,{"date":1214,"close":1215},"2026-02-12",209.9600067138672,{"date":1217,"close":1218},"2026-02-13",212.11000061035156,{"date":1220,"close":1221},"2026-02-17",213.0800018310547,{"date":1223,"close":1224},"2026-02-18",217.2100067138672,{"date":1226,"close":1227},"2026-02-19",215.97000122070312,{"date":1229,"close":1230},"2026-02-20",214.47000122070312,{"date":1232,"close":1233},"2026-02-23",205.72999572753906,{"date":1235,"close":1236},"2026-02-24",205.67999267578125,{"date":1238,"close":1239},"2026-02-25",214.25,{"date":1241,"close":1242},"2026-02-26",218.36000061035156,{"date":1244,"close":1245},"2026-02-27",214.36000061035156,{"date":1247,"close":1248},"2026-03-02",214.97000122070312,{"date":1250,"close":1251},"2026-03-03",216.27000427246094,{"date":1253,"close":1254},"2026-03-04",217.16000366210938,{"date":1256,"close":1257},"2026-03-05",222.6999969482422,{"date":1259,"close":1260},"2026-03-06",226.24000549316406,{"date":1262,"close":1263},"2026-03-09",223.0399932861328,{"date":1265,"close":1266},"2026-03-10",217.3699951171875,{"date":1268,"close":176},"2026-03-11",{"date":1270,"close":1271},"2026-03-12",207.4499969482422,{"date":1273,"close":1274},"2026-03-13",208.52000427246094,{"date":1276,"close":1277},"2026-03-16",209.11000061035156,{"date":1279,"close":1280},"2026-03-17",209.72999572753906,{"date":1282,"close":1283},"2026-03-18",208.27999877929688,{"date":1285,"close":1286},"2026-03-19",210.66000366210938,{"date":1288,"close":1289},"2026-03-20",208.69000244140625,{"date":165,"close":1291},209.7100067138672,{"date":1293,"close":1294},"2026-03-24",204.88999938964844,{"date":1296,"close":1297},"2026-03-25",202.11000061035156,{"date":1299,"close":1300},"2026-03-26",204.50999450683594,{"date":1302,"close":1303},"2026-03-27",201.25,{"date":1305,"close":1306},"2026-03-30",205.47000122070312,{"date":1308,"close":1309},"2026-03-31",203.17999267578125,{"date":1311,"close":1312},"2026-04-01",201.27999877929688,{"date":1314,"close":1315},"2026-04-02",204.00999450683594,{"date":1317,"close":1318},"2026-04-06",204.33999633789062,{"date":1320,"close":1321},"2026-04-07",203.61000061035156,{"date":1323,"close":1324},"2026-04-08",200.77999877929688,{"date":1326,"close":1327},"2026-04-09",196.02000427246094,{"date":1329,"close":1330},"2026-04-10",188.7899932861328,{"date":1332,"close":1333},"2026-04-13",195.3800048828125,{"date":76,"close":1335},195.0800018310547,{"date":1337,"close":1338},"2026-04-15",196.9199981689453,{"date":1340,"close":1341},"2026-04-16",200.38999938964844,{"date":1343,"close":1344},"2026-04-17",200.47000122070312,{"date":1346,"close":1347},"2026-04-20",202.38999938964844,{"date":1349,"close":1350},"2026-04-21",202.8699951171875,{"date":1352,"close":1353},"2026-04-22",201.69000244140625,{"date":1355,"close":1356},"2026-04-23",198.52999877929688,{"date":1358,"close":1359},"2026-04-24",196.52999877929688,{"date":107,"close":1361},197.22999572753906,{"date":1363,"close":1364},"2026-04-28",199.1699981689453,{"date":1366,"close":1367},"2026-04-29",215.05999755859375,{"date":1369,"close":1370},"2026-04-30",211.94000244140625,{"date":159,"close":1372},214.2100067138672,{"date":1374,"close":1375},"2026-05-04",211.32000732421875,{"date":1377,"close":1378},"2026-05-05",210.60000610351562,{"date":1380,"close":1381},"2026-05-06",207.1999969482422,{"date":61,"close":1383},214.08999633789062,{"date":47,"close":1385},212.9949951171875,{"date":151,"close":1387},211.6699981689453,{"date":1389,"close":1390},"2026-05-12",213.80999755859375,{"date":1392,"close":1393},"2026-05-13",208.6300048828125,{"date":1395,"close":1396},"2026-05-14",208.3699951171875,{"date":1398,"close":1399},"2026-05-15",214.47999572753906,{"date":1401,"close":1402},"2026-05-18",222.94000244140625,{"date":1404,"close":1405},"2026-05-19",220.44000244140625,{"date":1407,"close":1408},"2026-05-20",220.69000244140625,{"date":1410,"close":1411},"2026-05-21",220.0749969482422,{"date":1413,"close":410},"2026-05-22",{"date":1415,"close":1416},"2026-05-26",218.35000610351562,{"date":1418,"close":1419},"2026-05-27",217.64999389648438,{"date":1421,"close":1422},"2026-05-28",219.86000061035156,{"date":1424,"close":1425},"2026-05-29",221.83999633789062,{"date":1427,"close":1428},"2026-06-01",233.74000549316406,{"date":1430,"close":1431},"2026-06-02",231.17999267578125,{"date":1433,"close":1434},"2026-06-03",227.75,{"date":1436,"close":1437},"2026-06-04",231.30999755859375,{"date":1439,"close":1440},"2026-06-05",231.9499969482422,{"date":1442,"close":1443},"2026-06-08",229.0749969482422,{"date":1445,"close":1446},"2026-06-09",231.1699981689453,{"date":1448,"close":1449},"2026-06-10",231.10000610351562,{"date":1451,"close":1452},"2026-06-11",225.77000427246094,{"date":1454,"close":1455},"2026-06-12",226.2100067138672,{"date":1457,"close":1458},"2026-06-15",223.22000122070312,{"date":148,"close":1460},222,{"date":1462,"close":1463},"2026-06-17",218.75999450683594,{"date":1465,"close":1466},"2026-06-18",218.41000366210938,{"date":1468,"close":1469},"2026-06-22",214.60000610351562,{"date":1471,"close":1472},"2026-06-23",220.5,{"date":1474,"close":1422},"2026-06-24",{"date":1476,"close":1477},"2026-06-25",216.30999755859375,{"date":1479,"close":1480},"2026-06-26",223.5500030517578,{"date":1482,"close":1483},"2026-06-29",224.97000122070312,{"date":1485,"close":1486},"2026-06-30",223.9499969482422,{"date":1488,"close":1489},"2026-07-01",235.72999572753906,{"date":1491,"close":1492},"2026-07-02",242.27000427246094,{"date":1494,"close":1495},"2026-07-06",239.49000549316406,{"date":1497,"close":1498},"2026-07-07",245.60000610351562,{"date":1500,"close":1501},"2026-07-08",241.3699951171875,{"date":1503,"close":1504},"2026-07-09",241.27999877929688,{"date":1506,"close":1507},"2026-07-10",241.9199981689453,{"date":1509,"close":493},"2026-07-13",{"date":1511,"close":1512},"2026-07-14",246.44000244140625,{"date":1514,"close":1515},"2026-07-15",247.47000122070312,{"date":1517,"close":1518},"2026-07-16",256.55999755859375,{"date":1520,"close":1521},"2026-07-17",255.26499938964844,{"date":1523,"close":1524},"2026-07-20",255.24000549316406,{"date":1526,"close":1527},"2026-07-21",246.22000122070312,{"date":1529,"close":1530},"2026-07-22",243.1199951171875,{"date":106,"close":1532},242.8800048828125,{"count":109,"fetchedAt":1534,"source":101},"2026-07-26T11:20:22.380Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1536},"\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>",1785064822283]