[{"data":1,"prerenderedAt":1564},["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-PAYC":25,"$fAOHDp9ukHmLeluyJ7DCJebs_wb1nvOrCRIL4IDKTAQQ":26,"ticker-mcap-PAYC":153,"ticker-profile-PAYC":162,"ticker-earnings-PAYC":176,"ticker-congress-PAYC":180,"i-lucide:info":1562},{"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":149},{"identity":28,"transactions":33,"sectorSlug":129,"relatedTickers":130},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1590955","Paycom Software, Inc.","Technology","PAYC",[34,48,53,64,67,82,95,101,109,114,119,124],{"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},"2026-07-10T00:00:00.000Z","0001193125-26-300893-0","4","KERBER WILLIAM XAVIER III","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1594543\u002F000119312526300893\u002F0001193125-26-300893-index.htm",1353,6341,"A","2026-07-08","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":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001193125-26-300891-0","Boelte Craig E.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1594519\u002F000119312526300891\u002F0001193125-26-300891-index.htm",176353,{"cik":29,"filedAt":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":47},"2026-06-16T00:00:00.000Z","0001193125-26-272573-0","Richison Chad R.","CEO and Chairman","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1594487\u002F000119312526272573\u002F0001193125-26-272573-index.htm",12500,"G","2026-06-15","Gift",{"cik":29,"filedAt":54,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":47},"0001193125-26-272573-1",2774921,{"cik":29,"filedAt":68,"filingId":69,"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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":77,"transactionDate":78,"intentLabel":79,"signalQuality":80,"insiderHistory":81},"2026-05-19T00:00:00.000Z","0002025321-26-000005-0","Peck Randall","Chief Operating Officer",140.5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2025321\u002F000202532126000005\u002F0002025321-26-000005-index.htm",2500,55355,351250,"S","2026-05-18","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":83,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":47},"2026-05-12T00:00:00.000Z","0002082976-26-000002-0","Hadlock Terrell Shane","President\u002FChief Client Officer",138.44,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2082976\u002F000208297626000002\u002F0002082976-26-000002-index.htm",2728,72729,377664.32,"F","2026-05-10","Tax withholding",{"cik":29,"filedAt":83,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":92,"transactionDate":93,"intentLabel":94,"signalQuality":47},"0002025321-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2025321\u002F000202532126000003\u002F0002025321-26-000003-index.htm",336,57855,46515.84,{"cik":29,"filedAt":102,"filingId":103,"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":104,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":44,"transactionDate":108,"intentLabel":46,"signalQuality":47},"2026-05-06T00:00:00.000Z","0001213577-26-000001-0","WATTS J C JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1213577\u002F000121357726000001\u002F0001213577-26-000001-index.htm",1890,10719,"2026-05-04",{"cik":29,"filedAt":102,"filingId":110,"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":111,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":106,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":44,"transactionDate":108,"intentLabel":46,"signalQuality":47},"0001946413-26-000006-0","BINZ JOSEPH LEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1946413\u002F000194641326000006\u002F0001946413-26-000006-index.htm",7836,{"cik":29,"filedAt":102,"filingId":115,"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":116,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":106,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":44,"transactionDate":108,"intentLabel":46,"signalQuality":47},"0001185120-26-000003-0","DUQUES HENRY C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1185120\u002F000118512026000003\u002F0001185120-26-000003-index.htm",5974,{"cik":29,"filedAt":102,"filingId":120,"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":121,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":122,"shares":106,"sharesOwnedAfter":123,"totalValue":4,"transactionCode":44,"transactionDate":108,"intentLabel":46,"signalQuality":47},"0001363500-26-000002-0","TURNEY SHAREN J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1363500\u002F000136350026000002\u002F0001363500-26-000002-index.htm",5992,{"cik":29,"filedAt":102,"filingId":125,"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":126,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":106,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":44,"transactionDate":108,"intentLabel":46,"signalQuality":47},"0001227984-26-000004-0","PETERS FREDERICK C II","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1227984\u002F000122798426000004\u002F0001227984-26-000004-index.htm",17772,"technology",[131,134,137,140,143,146],{"ticker":132,"issuerName":133},"CRWV","CoreWeave, Inc.",{"ticker":135,"issuerName":136},"DELL","Dell Technologies Inc.",{"ticker":138,"issuerName":139},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":141,"issuerName":142},"VICR","VICOR CORP",{"ticker":144,"issuerName":145},"NET","Cloudflare, Inc.",{"ticker":147,"issuerName":148},"RDDT","Reddit, Inc.",{"count":150,"fetchedAt":151,"source":152},12,"2026-08-04T23:45:46.821Z","sqlite",{"data":154,"meta":160},{"value":155,"quality":156,"closeDate":157,"ageDays":158,"sharesAsOf":159},8033996584.28421,"fresh","2026-08-03",1,"2026-04-28",{"count":158,"fetchedAt":161,"source":152},"2026-08-04T23:45:46.823Z",{"data":163,"meta":175},{"ticker":32,"ceo":164,"industry":165,"fullTimeEmployees":166,"ipoDate":167,"country":168,"state":169,"city":170,"website":171,"exchangeShort":25,"marketCap":25,"beta":172,"range52w":173,"fetchedAt":174},"Chad R. Richison","Software - Application",5770,"2014-04-15","US","OK","Oklahoma City","https:\u002F\u002Fwww.paycom.com",0.799,"104.9-248.95","2026-07-26T23:01:29.365Z",{"count":158,"fetchedAt":161,"source":152},{"data":177,"meta":179},{"ticker":32,"points":178},[],{"count":158,"fetchedAt":161,"source":152},{"data":181,"meta":1560},{"congressTrades":182,"insiderTrades":183,"priceHistory":196,"ticker":32},[],[184,185,186,187,188,189,190,191,192,193,194,195],{"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":42,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":58,"pricePerShare":4,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":54,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":68,"filingId":69,"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":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":77,"transactionDate":78},{"cik":29,"filedAt":83,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":83,"filingId":96,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":92,"transactionDate":93},{"cik":29,"filedAt":102,"filingId":103,"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":104,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":44,"transactionDate":108},{"cik":29,"filedAt":102,"filingId":110,"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":111,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":106,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":44,"transactionDate":108},{"cik":29,"filedAt":102,"filingId":115,"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":116,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":106,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":44,"transactionDate":108},{"cik":29,"filedAt":102,"filingId":120,"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":121,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":122,"shares":106,"sharesOwnedAfter":123,"totalValue":4,"transactionCode":44,"transactionDate":108},{"cik":29,"filedAt":102,"filingId":125,"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":126,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":106,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":44,"transactionDate":108},[197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1370,1371,1374,1377,1380,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1467,1470,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558],{"date":198,"close":199},"2021-08-06",466.45001220703125,{"date":201,"close":202},"2021-08-13",463.7300109863281,{"date":204,"close":205},"2021-08-20",469.4200134277344,{"date":207,"close":208},"2021-08-27",484.70001220703125,{"date":210,"close":211},"2021-09-03",496.260009765625,{"date":213,"close":214},"2021-09-10",475.6300048828125,{"date":216,"close":217},"2021-09-17",482.3699951171875,{"date":219,"close":220},"2021-09-24",515.47998046875,{"date":222,"close":223},"2021-10-01",505.6099853515625,{"date":225,"close":226},"2021-10-08",505.05999755859375,{"date":228,"close":229},"2021-10-15",518.77001953125,{"date":231,"close":232},"2021-10-22",535.8200073242188,{"date":234,"close":235},"2021-10-29",547.8499755859375,{"date":237,"close":238},"2021-11-05",504.3999938964844,{"date":240,"close":241},"2021-11-12",490.239990234375,{"date":243,"close":244},"2021-11-19",470.5199890136719,{"date":246,"close":247},"2021-11-26",437.8399963378906,{"date":249,"close":250},"2021-12-03",417.8299865722656,{"date":252,"close":253},"2021-12-10",419.7200012207031,{"date":255,"close":256},"2021-12-17",406.82000732421875,{"date":258,"close":259},"2021-12-23",423.8299865722656,{"date":261,"close":262},"2021-12-31",415.19000244140625,{"date":264,"close":265},"2022-01-07",355.79998779296875,{"date":267,"close":268},"2022-01-14",333.989990234375,{"date":270,"close":271},"2022-01-21",310,{"date":273,"close":274},"2022-01-28",317.2300109863281,{"date":276,"close":277},"2022-02-04",325.760009765625,{"date":279,"close":280},"2022-02-11",349.55999755859375,{"date":282,"close":283},"2022-02-18",318.57000732421875,{"date":285,"close":286},"2022-02-25",335.6400146484375,{"date":288,"close":289},"2022-03-04",318.5400085449219,{"date":291,"close":292},"2022-03-11",303.2200012207031,{"date":294,"close":295},"2022-03-18",359.0199890136719,{"date":297,"close":298},"2022-03-25",341.260009765625,{"date":300,"close":301},"2022-04-01",350.9800109863281,{"date":303,"close":304},"2022-04-08",323.69000244140625,{"date":306,"close":307},"2022-04-14",319.3599853515625,{"date":309,"close":310},"2022-04-22",295.9700012207031,{"date":312,"close":313},"2022-04-29",281.4700012207031,{"date":315,"close":316},"2022-05-06",295.239990234375,{"date":318,"close":319},"2022-05-13",288.55999755859375,{"date":321,"close":322},"2022-05-20",276.7900085449219,{"date":324,"close":325},"2022-05-27",294.2799987792969,{"date":327,"close":328},"2022-06-03",298.5199890136719,{"date":330,"close":331},"2022-06-10",294.3900146484375,{"date":333,"close":334},"2022-06-17",264.8299865722656,{"date":336,"close":337},"2022-06-24",306.5299987792969,{"date":339,"close":340},"2022-07-01",291.1700134277344,{"date":342,"close":343},"2022-07-08",323.2900085449219,{"date":345,"close":346},"2022-07-15",301.8299865722656,{"date":348,"close":349},"2022-07-22",324.5299987792969,{"date":351,"close":352},"2022-07-29",330.489990234375,{"date":354,"close":355},"2022-08-05",370.010009765625,{"date":357,"close":358},"2022-08-12",393.9100036621094,{"date":360,"close":361},"2022-08-19",377.010009765625,{"date":363,"close":364},"2022-08-26",360.6000061035156,{"date":366,"close":367},"2022-09-02",344.4599914550781,{"date":369,"close":370},"2022-09-09",370.1700134277344,{"date":372,"close":373},"2022-09-16",349.6000061035156,{"date":375,"close":376},"2022-09-23",325.75,{"date":378,"close":379},"2022-09-30",329.989990234375,{"date":381,"close":382},"2022-10-07",338.3999938964844,{"date":384,"close":385},"2022-10-14",298.7300109863281,{"date":387,"close":388},"2022-10-21",323.010009765625,{"date":390,"close":391},"2022-10-28",341.6199951171875,{"date":393,"close":394},"2022-11-04",306.20001220703125,{"date":396,"close":397},"2022-11-11",340.3500061035156,{"date":399,"close":400},"2022-11-18",316.3900146484375,{"date":402,"close":403},"2022-11-25",327.1000061035156,{"date":405,"close":406},"2022-12-02",339.8699951171875,{"date":408,"close":409},"2022-12-09",314.1300048828125,{"date":411,"close":412},"2022-12-16",311.3999938964844,{"date":414,"close":415},"2022-12-23",305.1700134277344,{"date":417,"close":418},"2022-12-30",310.30999755859375,{"date":420,"close":421},"2023-01-06",286.6499938964844,{"date":423,"close":424},"2023-01-13",304.4599914550781,{"date":426,"close":427},"2023-01-20",313.4599914550781,{"date":429,"close":430},"2023-01-27",322.239990234375,{"date":432,"close":433},"2023-02-03",337.44000244140625,{"date":435,"close":436},"2023-02-10",317.0899963378906,{"date":438,"close":439},"2023-02-17",303.8900146484375,{"date":441,"close":442},"2023-02-24",293.4200134277344,{"date":444,"close":445},"2023-03-03",291.5400085449219,{"date":447,"close":448},"2023-03-10",273.2799987792969,{"date":450,"close":451},"2023-03-17",276.94000244140625,{"date":453,"close":454},"2023-03-24",271.55999755859375,{"date":456,"close":457},"2023-03-31",304.010009765625,{"date":459,"close":460},"2023-04-06",289.45001220703125,{"date":462,"close":463},"2023-04-14",303.1499938964844,{"date":465,"close":466},"2023-04-21",300.54998779296875,{"date":468,"close":469},"2023-04-28",290.3699951171875,{"date":471,"close":472},"2023-05-05",272.6300048828125,{"date":474,"close":475},"2023-05-12",268.510009765625,{"date":477,"close":478},"2023-05-19",285.3599853515625,{"date":480,"close":481},"2023-05-26",280.95001220703125,{"date":483,"close":484},"2023-06-02",293.32000732421875,{"date":486,"close":487},"2023-06-09",304.70001220703125,{"date":489,"close":490},"2023-06-16",319.9200134277344,{"date":492,"close":394},"2023-06-23",{"date":494,"close":495},"2023-06-30",321.239990234375,{"date":497,"close":498},"2023-07-07",324.510009765625,{"date":500,"close":501},"2023-07-14",355.010009765625,{"date":503,"close":504},"2023-07-21",350.17999267578125,{"date":506,"close":507},"2023-07-28",368.4599914550781,{"date":509,"close":510},"2023-08-04",290.4200134277344,{"date":512,"close":513},"2023-08-11",292,{"date":515,"close":516},"2023-08-18",281.32000732421875,{"date":518,"close":519},"2023-08-25",286.3900146484375,{"date":521,"close":522},"2023-09-01",295.7900085449219,{"date":524,"close":525},"2023-09-08",284.30999755859375,{"date":527,"close":528},"2023-09-15",277.9200134277344,{"date":530,"close":531},"2023-09-22",257.1600036621094,{"date":533,"close":534},"2023-09-29",259.2699890136719,{"date":536,"close":537},"2023-10-06",270.2799987792969,{"date":539,"close":540},"2023-10-13",264.9700012207031,{"date":542,"close":543},"2023-10-20",259.0899963378906,{"date":545,"close":546},"2023-10-27",240.33999633789062,{"date":548,"close":549},"2023-11-03",159.02000427246094,{"date":551,"close":552},"2023-11-10",171.16000366210938,{"date":554,"close":555},"2023-11-17",177.5,{"date":557,"close":558},"2023-11-24",178.49000549316406,{"date":560,"close":561},"2023-12-01",185.75,{"date":563,"close":564},"2023-12-08",186.57000732421875,{"date":566,"close":567},"2023-12-15",202.77000427246094,{"date":569,"close":570},"2023-12-22",205.60000610351562,{"date":572,"close":573},"2023-12-29",206.72000122070312,{"date":575,"close":576},"2024-01-05",197.14999389648438,{"date":578,"close":579},"2024-01-12",197.57000732421875,{"date":581,"close":582},"2024-01-19",193.58999633789062,{"date":584,"close":585},"2024-01-26",193.80999755859375,{"date":587,"close":588},"2024-02-02",194.99000549316406,{"date":590,"close":591},"2024-02-09",190,{"date":593,"close":594},"2024-02-16",190.82000732421875,{"date":596,"close":597},"2024-02-23",184.6699981689453,{"date":599,"close":600},"2024-03-01",184.75,{"date":602,"close":603},"2024-03-08",181.22000122070312,{"date":605,"close":606},"2024-03-15",189.6999969482422,{"date":608,"close":609},"2024-03-22",192.47000122070312,{"date":611,"close":612},"2024-03-28",199.00999450683594,{"date":614,"close":615},"2024-04-05",198.2899932861328,{"date":617,"close":618},"2024-04-12",198,{"date":620,"close":621},"2024-04-19",183.25,{"date":623,"close":624},"2024-04-26",188.88999938964844,{"date":626,"close":627},"2024-05-03",171.2899932861328,{"date":629,"close":630},"2024-05-10",173.38999938964844,{"date":632,"close":633},"2024-05-17",182.27999877929688,{"date":635,"close":636},"2024-05-24",170.67999267578125,{"date":638,"close":639},"2024-05-31",145.32000732421875,{"date":641,"close":642},"2024-06-07",145.3300018310547,{"date":644,"close":645},"2024-06-14",142.77999877929688,{"date":647,"close":648},"2024-06-21",147.39999389648438,{"date":650,"close":651},"2024-06-28",143.0399932861328,{"date":653,"close":654},"2024-07-05",141.9600067138672,{"date":656,"close":657},"2024-07-12",148.42999267578125,{"date":659,"close":660},"2024-07-19",158.10000610351562,{"date":662,"close":663},"2024-07-26",164.02999877929688,{"date":665,"close":666},"2024-08-02",164.30999755859375,{"date":668,"close":669},"2024-08-09",158.0399932861328,{"date":671,"close":672},"2024-08-16",160,{"date":674,"close":675},"2024-08-23",163.22999572753906,{"date":677,"close":678},"2024-08-30",162.77999877929688,{"date":680,"close":681},"2024-09-06",154.91000366210938,{"date":683,"close":684},"2024-09-13",169.3800048828125,{"date":686,"close":687},"2024-09-20",170.24000549316406,{"date":689,"close":690},"2024-09-27",167.8000030517578,{"date":692,"close":693},"2024-10-04",167.97000122070312,{"date":695,"close":696},"2024-10-11",162.5,{"date":698,"close":699},"2024-10-18",165.88999938964844,{"date":701,"close":702},"2024-10-25",164.6300048828125,{"date":704,"close":705},"2024-11-01",210.64999389648438,{"date":707,"close":708},"2024-11-08",228.75,{"date":710,"close":711},"2024-11-15",219.8800048828125,{"date":713,"close":714},"2024-11-22",230.32000732421875,{"date":716,"close":717},"2024-11-29",231.9199981689453,{"date":719,"close":720},"2024-12-06",236.47999572753906,{"date":722,"close":723},"2024-12-13",234.5,{"date":725,"close":726},"2024-12-20",207.22999572753906,{"date":728,"close":573},"2024-12-27",{"date":730,"close":731},"2025-01-03",203.86000061035156,{"date":733,"close":734},"2025-01-10",202,{"date":736,"close":737},"2025-01-17",209.17999267578125,{"date":739,"close":740},"2025-01-24",207.5,{"date":742,"close":743},"2025-01-31",207.55999755859375,{"date":745,"close":746},"2025-02-07",199.77999877929688,{"date":748,"close":749},"2025-02-14",209.22000122070312,{"date":751,"close":752},"2025-02-21",213.05999755859375,{"date":754,"close":755},"2025-02-28",219.47000122070312,{"date":757,"close":758},"2025-03-07",213.02000427246094,{"date":760,"close":761},"2025-03-14",207.99000549316406,{"date":763,"close":764},"2025-03-21",218.3000030517578,{"date":766,"close":767},"2025-03-28",218.75,{"date":769,"close":770},"2025-04-04",198.11000061035156,{"date":772,"close":773},"2025-04-11",215.72000122070312,{"date":775,"close":776},"2025-04-17",216.91000366210938,{"date":778,"close":779},"2025-04-25",227.60000610351562,{"date":781,"close":782},"2025-05-02",227.3699951171875,{"date":784,"close":785},"2025-05-09",252.6999969482422,{"date":787,"close":788},"2025-05-16",260.3599853515625,{"date":790,"close":791},"2025-05-23",257.8999938964844,{"date":793,"close":543},"2025-05-30",{"date":795,"close":796},"2025-06-06",265.7099914550781,{"date":798,"close":799},"2025-06-13",245,{"date":801,"close":802},"2025-06-20",232.14999389648438,{"date":804,"close":805},"2025-06-27",227.22999572753906,{"date":807,"close":808},"2025-07-03",233.07000732421875,{"date":810,"close":811},"2025-07-11",220.1999969482422,{"date":813,"close":814},"2025-07-18",229.7100067138672,{"date":816,"close":817},"2025-07-25",238.8000030517578,{"date":819,"close":820},"2025-08-01",226.44000244140625,{"date":822,"close":823},"2025-08-04",229.32000732421875,{"date":825,"close":826},"2025-08-05",223.27000427246094,{"date":828,"close":829},"2025-08-06",223.25999450683594,{"date":831,"close":832},"2025-08-07",233.3800048828125,{"date":834,"close":835},"2025-08-08",229.85000610351562,{"date":837,"close":838},"2025-08-11",221.0399932861328,{"date":840,"close":841},"2025-08-12",215.2100067138672,{"date":843,"close":844},"2025-08-13",221.49000549316406,{"date":846,"close":847},"2025-08-14",216,{"date":849,"close":850},"2025-08-15",217.17999267578125,{"date":852,"close":853},"2025-08-18",225.27999877929688,{"date":855,"close":856},"2025-08-19",227.92999267578125,{"date":858,"close":859},"2025-08-20",226.9499969482422,{"date":861,"close":862},"2025-08-21",225.32000732421875,{"date":864,"close":865},"2025-08-22",233.88999938964844,{"date":867,"close":868},"2025-08-25",230.77999877929688,{"date":870,"close":871},"2025-08-26",225.97000122070312,{"date":873,"close":874},"2025-08-27",227.88999938964844,{"date":876,"close":877},"2025-08-28",225.7100067138672,{"date":879,"close":880},"2025-08-29",227.14999389648438,{"date":882,"close":883},"2025-09-02",220,{"date":885,"close":886},"2025-09-03",221.35000610351562,{"date":888,"close":889},"2025-09-04",224.5,{"date":891,"close":892},"2025-09-05",224.1199951171875,{"date":894,"close":895},"2025-09-08",224.3000030517578,{"date":897,"close":898},"2025-09-09",222.49000549316406,{"date":900,"close":901},"2025-09-10",220.8800048828125,{"date":903,"close":904},"2025-09-11",226.3699951171875,{"date":906,"close":907},"2025-09-12",222.6300048828125,{"date":909,"close":910},"2025-09-15",218.1999969482422,{"date":912,"close":913},"2025-09-16",213.32000732421875,{"date":915,"close":916},"2025-09-17",214.72999572753906,{"date":918,"close":919},"2025-09-18",216.5500030517578,{"date":921,"close":922},"2025-09-19",216.60000610351562,{"date":924,"close":925},"2025-09-22",220.10000610351562,{"date":927,"close":928},"2025-09-23",219.66000366210938,{"date":930,"close":931},"2025-09-24",217.4199981689453,{"date":933,"close":934},"2025-09-25",214.85000610351562,{"date":936,"close":937},"2025-09-26",217.50999450683594,{"date":939,"close":940},"2025-09-29",218.1699981689453,{"date":942,"close":943},"2025-09-30",208.13999938964844,{"date":945,"close":946},"2025-10-01",199.22999572753906,{"date":948,"close":949},"2025-10-02",201.3800048828125,{"date":951,"close":952},"2025-10-03",201.86000061035156,{"date":954,"close":955},"2025-10-06",200.22000122070312,{"date":957,"close":958},"2025-10-07",203.7100067138672,{"date":960,"close":961},"2025-10-08",205.0800018310547,{"date":963,"close":964},"2025-10-09",202.58999633789062,{"date":966,"close":967},"2025-10-10",199.82000732421875,{"date":969,"close":970},"2025-10-13",201.3000030517578,{"date":972,"close":973},"2025-10-14",200.52999877929688,{"date":975,"close":976},"2025-10-15",199.5,{"date":978,"close":979},"2025-10-16",200.49000549316406,{"date":981,"close":982},"2025-10-17",200.69000244140625,{"date":984,"close":985},"2025-10-20",201.08999633789062,{"date":987,"close":988},"2025-10-21",206.86000061035156,{"date":990,"close":991},"2025-10-22",202.35000610351562,{"date":993,"close":994},"2025-10-23",200.25,{"date":996,"close":997},"2025-10-24",199.50999450683594,{"date":999,"close":1000},"2025-10-27",200.24000549316406,{"date":1002,"close":1003},"2025-10-28",198.5,{"date":1005,"close":1006},"2025-10-29",186.4600067138672,{"date":1008,"close":1009},"2025-10-30",185.2899932861328,{"date":1011,"close":1012},"2025-10-31",187.08999633789062,{"date":1014,"close":1015},"2025-11-03",184.85000610351562,{"date":1017,"close":1018},"2025-11-04",181.91000366210938,{"date":1020,"close":1021},"2025-11-05",183.7100067138672,{"date":1023,"close":1024},"2025-11-06",164.00999450683594,{"date":1026,"close":1027},"2025-11-07",162.14999389648438,{"date":1029,"close":1030},"2025-11-10",166.8000030517578,{"date":1032,"close":1033},"2025-11-11",170.33999633789062,{"date":1035,"close":1036},"2025-11-12",167.66000366210938,{"date":1038,"close":1039},"2025-11-13",164.66000366210938,{"date":1041,"close":1042},"2025-11-14",166.1199951171875,{"date":1044,"close":1045},"2025-11-17",164.08999633789062,{"date":1047,"close":1048},"2025-11-18",161.3300018310547,{"date":1050,"close":1051},"2025-11-19",160.97000122070312,{"date":1053,"close":1054},"2025-11-20",159.91000366210938,{"date":1056,"close":1057},"2025-11-21",162.13999938964844,{"date":1059,"close":1060},"2025-11-24",159.2100067138672,{"date":1062,"close":1063},"2025-11-25",164.33999633789062,{"date":1065,"close":1066},"2025-11-26",160.82000732421875,{"date":1068,"close":1069},"2025-11-28",161.1699981689453,{"date":1071,"close":1072},"2025-12-01",161.80999755859375,{"date":1074,"close":1075},"2025-12-02",161.9499969482422,{"date":1077,"close":1078},"2025-12-03",164.55999755859375,{"date":1080,"close":1081},"2025-12-04",166.13999938964844,{"date":1083,"close":1084},"2025-12-05",165.72000122070312,{"date":1086,"close":1087},"2025-12-08",163.97000122070312,{"date":1089,"close":1090},"2025-12-09",162.6999969482422,{"date":1092,"close":1093},"2025-12-10",163.8000030517578,{"date":1095,"close":1096},"2025-12-11",166.0800018310547,{"date":1098,"close":1099},"2025-12-12",166.61000061035156,{"date":1101,"close":1102},"2025-12-15",162.80999755859375,{"date":1104,"close":1105},"2025-12-16",162.77000427246094,{"date":1107,"close":1108},"2025-12-17",166.97000122070312,{"date":1110,"close":666},"2025-12-18",{"date":1112,"close":1113},"2025-12-19",162.72000122070312,{"date":1115,"close":1116},"2025-12-22",165.4199981689453,{"date":1118,"close":1119},"2025-12-23",159.6300048828125,{"date":1121,"close":1122},"2025-12-24",160.39999389648438,{"date":1124,"close":1125},"2025-12-26",160.41000366210938,{"date":1127,"close":1128},"2025-12-29",160.75999450683594,{"date":1130,"close":1131},"2025-12-30",160.52000427246094,{"date":1133,"close":1134},"2025-12-31",159.36000061035156,{"date":1136,"close":1137},"2026-01-02",152.39999389648438,{"date":1139,"close":1140},"2026-01-05",153,{"date":1142,"close":1143},"2026-01-06",156.5500030517578,{"date":1145,"close":1146},"2026-01-07",156.82000732421875,{"date":1148,"close":1149},"2026-01-08",157.8000030517578,{"date":1151,"close":1152},"2026-01-09",157.1699981689453,{"date":1154,"close":1155},"2026-01-12",158.94000244140625,{"date":1157,"close":1158},"2026-01-13",157.5,{"date":1160,"close":1161},"2026-01-14",154.5800018310547,{"date":1163,"close":1164},"2026-01-15",152.77999877929688,{"date":1166,"close":1167},"2026-01-16",148.41000366210938,{"date":1169,"close":1170},"2026-01-20",147.47999572753906,{"date":1172,"close":1173},"2026-01-21",149.17999267578125,{"date":1175,"close":1176},"2026-01-22",152.57000732421875,{"date":1178,"close":1179},"2026-01-23",152.2899932861328,{"date":1181,"close":1182},"2026-01-26",147.4499969482422,{"date":1184,"close":1185},"2026-01-27",142.19000244140625,{"date":1187,"close":1188},"2026-01-28",139.64999389648438,{"date":1190,"close":1191},"2026-01-29",134.33999633789062,{"date":1193,"close":1194},"2026-01-30",134.75,{"date":1196,"close":1197},"2026-02-02",133.30999755859375,{"date":1199,"close":1200},"2026-02-03",124.33000183105469,{"date":1202,"close":1203},"2026-02-04",129.83999633789062,{"date":1205,"close":1206},"2026-02-05",131.58999633789062,{"date":1208,"close":1209},"2026-02-06",130.97000122070312,{"date":1211,"close":1212},"2026-02-09",129.4199981689453,{"date":1214,"close":1215},"2026-02-10",124.94000244140625,{"date":1217,"close":1218},"2026-02-11",118.70999908447266,{"date":1220,"close":1221},"2026-02-12",119.76000213623047,{"date":1223,"close":1224},"2026-02-13",125.30999755859375,{"date":1226,"close":1227},"2026-02-17",122.31999969482422,{"date":1229,"close":1230},"2026-02-18",124.22000122070312,{"date":1232,"close":1233},"2026-02-19",120.72000122070312,{"date":1235,"close":1236},"2026-02-20",114.70999908447266,{"date":1238,"close":1239},"2026-02-23",114.43000030517578,{"date":1241,"close":1242},"2026-02-24",119.33999633789062,{"date":1244,"close":1245},"2026-02-25",123.91000366210938,{"date":1247,"close":1248},"2026-02-26",129.7899932861328,{"date":1250,"close":1251},"2026-02-27",125.83000183105469,{"date":1253,"close":1254},"2026-03-02",128.3000030517578,{"date":1256,"close":1257},"2026-03-03",131.80999755859375,{"date":1259,"close":1260},"2026-03-04",134.11000061035156,{"date":1262,"close":1263},"2026-03-05",136.66000366210938,{"date":1265,"close":1266},"2026-03-06",138.00999450683594,{"date":1268,"close":1269},"2026-03-09",138.25,{"date":1271,"close":1272},"2026-03-10",131.91000366210938,{"date":1274,"close":1275},"2026-03-11",130.3300018310547,{"date":1277,"close":1278},"2026-03-12",126.62000274658203,{"date":1280,"close":1281},"2026-03-13",125.70999908447266,{"date":1283,"close":1284},"2026-03-16",123.47000122070312,{"date":1286,"close":1287},"2026-03-17",125.87000274658203,{"date":1289,"close":1290},"2026-03-18",124.48999786376953,{"date":1292,"close":1293},"2026-03-19",124.1500015258789,{"date":1295,"close":1296},"2026-03-20",124.81999969482422,{"date":1298,"close":1299},"2026-03-23",126.58999633789062,{"date":1301,"close":1302},"2026-03-24",118.95999908447266,{"date":1304,"close":1305},"2026-03-25",119.81999969482422,{"date":1307,"close":1308},"2026-03-26",123.02999877929688,{"date":1310,"close":1311},"2026-03-27",117.05999755859375,{"date":1313,"close":1314},"2026-03-30",120.97000122070312,{"date":1316,"close":1317},"2026-03-31",121.54000091552734,{"date":1319,"close":1320},"2026-04-01",120.80000305175781,{"date":1322,"close":1323},"2026-04-02",123.55999755859375,{"date":1325,"close":1326},"2026-04-06",122.97000122070312,{"date":1328,"close":1230},"2026-04-07",{"date":1330,"close":1331},"2026-04-08",117.83000183105469,{"date":1333,"close":1334},"2026-04-09",114.83999633789062,{"date":1336,"close":1337},"2026-04-10",113.58999633789062,{"date":1339,"close":1340},"2026-04-13",119.61000061035156,{"date":1342,"close":1343},"2026-04-14",119.83999633789062,{"date":1345,"close":1346},"2026-04-15",123.63999938964844,{"date":1348,"close":1349},"2026-04-16",125.52999877929688,{"date":1351,"close":1352},"2026-04-17",126.93000030517578,{"date":1354,"close":1355},"2026-04-20",132.97999572753906,{"date":1357,"close":1358},"2026-04-21",130.44000244140625,{"date":1360,"close":1361},"2026-04-22",130.42999267578125,{"date":1363,"close":1364},"2026-04-23",125.5,{"date":1366,"close":1367},"2026-04-24",123.72000122070312,{"date":1369,"close":1245},"2026-04-27",{"date":159,"close":1296},{"date":1372,"close":1373},"2026-04-29",127.93000030517578,{"date":1375,"close":1376},"2026-04-30",126.76000213623047,{"date":1378,"close":1379},"2026-05-01",131.9600067138672,{"date":108,"close":1381},132.22999572753906,{"date":1383,"close":1384},"2026-05-05",131.67999267578125,{"date":1386,"close":1387},"2026-05-06",126.36000061035156,{"date":1389,"close":1390},"2026-05-07",138.42999267578125,{"date":1392,"close":1393},"2026-05-08",136.8699951171875,{"date":1395,"close":1396},"2026-05-11",138.44000244140625,{"date":1398,"close":1399},"2026-05-12",137.60000610351562,{"date":1401,"close":1402},"2026-05-13",134.89999389648438,{"date":1404,"close":1405},"2026-05-14",133.61000061035156,{"date":1407,"close":1408},"2026-05-15",136.24000549316406,{"date":78,"close":1410},139.17999267578125,{"date":1412,"close":1413},"2026-05-19",141.1699981689453,{"date":1415,"close":1416},"2026-05-20",137.97999572753906,{"date":1418,"close":1419},"2026-05-21",134.35000610351562,{"date":1421,"close":1422},"2026-05-22",137.8000030517578,{"date":1424,"close":1425},"2026-05-26",132.82000732421875,{"date":1427,"close":1428},"2026-05-27",132.27999877929688,{"date":1430,"close":1431},"2026-05-28",136.8000030517578,{"date":1433,"close":1434},"2026-05-29",139.6699981689453,{"date":1436,"close":1437},"2026-06-01",148.5800018310547,{"date":1439,"close":1440},"2026-06-02",144.22999572753906,{"date":1442,"close":1443},"2026-06-03",137.7899932861328,{"date":1445,"close":1446},"2026-06-04",137.0800018310547,{"date":1448,"close":1449},"2026-06-05",137.6199951171875,{"date":1451,"close":1452},"2026-06-08",135.6999969482422,{"date":1454,"close":1455},"2026-06-09",136.13999938964844,{"date":1457,"close":1458},"2026-06-10",136.72000122070312,{"date":1460,"close":1461},"2026-06-11",132.24000549316406,{"date":1463,"close":1464},"2026-06-12",134.52000427246094,{"date":62,"close":1466},134.69000244140625,{"date":1468,"close":1469},"2026-06-16",129.1300048828125,{"date":1471,"close":1367},"2026-06-17",{"date":1473,"close":1474},"2026-06-18",124.8499984741211,{"date":1476,"close":1477},"2026-06-22",123.66999816894531,{"date":1479,"close":1480},"2026-06-23",124.27999877929688,{"date":1482,"close":1483},"2026-06-24",127.22000122070312,{"date":1485,"close":1486},"2026-06-25",124.4800033569336,{"date":1488,"close":1489},"2026-06-26",129.17999267578125,{"date":1491,"close":1492},"2026-06-29",127.18000030517578,{"date":1494,"close":1495},"2026-06-30",125.68000030517578,{"date":1497,"close":1498},"2026-07-01",133.9600067138672,{"date":1500,"close":1501},"2026-07-02",139.2100067138672,{"date":1503,"close":1504},"2026-07-06",139.89999389648438,{"date":1506,"close":1507},"2026-07-07",143.77999877929688,{"date":45,"close":1509},138.5,{"date":1511,"close":1512},"2026-07-09",139.55999755859375,{"date":1514,"close":1515},"2026-07-10",139.0800018310547,{"date":1517,"close":1518},"2026-07-13",146.5,{"date":1520,"close":1521},"2026-07-14",143.6699981689453,{"date":1523,"close":1524},"2026-07-15",144.72999572753906,{"date":1526,"close":1527},"2026-07-16",150.47999572753906,{"date":1529,"close":1530},"2026-07-17",147.94000244140625,{"date":1532,"close":1533},"2026-07-20",149.7100067138672,{"date":1535,"close":1536},"2026-07-21",144.22000122070312,{"date":1538,"close":1539},"2026-07-22",139.3000030517578,{"date":1541,"close":1542},"2026-07-23",138.6999969482422,{"date":1544,"close":1545},"2026-07-27",151.3000030517578,{"date":1547,"close":1548},"2026-07-28",161.72000122070312,{"date":1550,"close":1551},"2026-07-29",168.9199981689453,{"date":1553,"close":1554},"2026-07-30",161.52000427246094,{"date":1556,"close":1557},"2026-07-31",163.9600067138672,{"date":157,"close":1559},168.6699981689453,{"count":158,"fetchedAt":1561,"source":152},"2026-08-04T23:45:46.832Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1563},"\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>",1785887146742]