[{"data":1,"prerenderedAt":1673},["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-PAYX":25,"$fkjlRqwZqypwV43IrBjTUVLtzL04f-ouD-LyumO95FBo":26,"ticker-mcap-PAYX":246,"ticker-profile-PAYX":254,"ticker-earnings-PAYX":257,"ticker-congress-PAYX":261,"i-lucide:info":1671},{"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":242},{"identity":28,"transactions":33,"sectorSlug":222,"relatedTickers":223},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"723531","PAYCHEX INC","Services","PAYX",[34,50,56,67,75,79,87,91,99,103,111,114,122,126,134,138,146,154,169,175,184,193,199,209,215],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-17T00:00:00.000Z","0001193125-26-307759-0","4","Simmons Christopher C","VP, Controller & Treasurer","D",110,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1994303\u002F000119312526307759\u002F0001193125-26-307759-index.htm",1172,4217,128920,"F","2026-07-15","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":42,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":54,"transactionDate":47,"intentLabel":55,"signalQuality":49},"0001193125-26-307759-1",1818,6035,"A","Stock award",{"cik":29,"filedAt":35,"filingId":57,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":42,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":62,"transactionDate":63,"intentLabel":64,"signalQuality":65,"insiderHistory":66},"0001193125-26-307759-2",115.92,2615,3420,303130.8,"S","2026-07-17","Sale (tax withholding)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":68,"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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-307760-0","Parodi Chad C","SVP, HCM, PEO & Insurance","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2091801\u002F000119312526307760\u002F0001193125-26-307760-index.htm",300,6036,33000,{"cik":29,"filedAt":35,"filingId":76,"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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":77,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":54,"transactionDate":47,"intentLabel":55,"signalQuality":49},"0001193125-26-307760-1",2727,8763,{"cik":29,"filedAt":35,"filingId":80,"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":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-307755-0","Schrader Robert L.","Sr. VP, CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1782792\u002F000119312526307755\u002F0001193125-26-307755-index.htm",2382,16783,262020,{"cik":29,"filedAt":35,"filingId":88,"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":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":54,"transactionDate":47,"intentLabel":55,"signalQuality":49},"0001193125-26-307755-1",4364,21147,{"cik":29,"filedAt":35,"filingId":92,"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":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-307758-0","ANTE ADAM BROOKS","Sr. Vice President, Paycor","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1857902\u002F000119312526307758\u002F0001193125-26-307758-index.htm",299,52566,32890,{"cik":29,"filedAt":35,"filingId":100,"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":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":101,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":54,"transactionDate":47,"intentLabel":55,"signalQuality":49},"0001193125-26-307758-1",3409,55975,{"cik":29,"filedAt":35,"filingId":104,"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":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-307763-0","BERGSTROM RYAN NORMAN","Chief Product Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1857829\u002F000119312526307763\u002F0001193125-26-307763-index.htm",303,41279,33330,{"cik":29,"filedAt":35,"filingId":112,"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":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":101,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":54,"transactionDate":47,"intentLabel":55,"signalQuality":49},"0001193125-26-307763-1",44688,{"cik":29,"filedAt":35,"filingId":115,"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":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-307762-0","Argiropoulos Mason","VP, Chief HR Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2016328\u002F000119312526307762\u002F0001193125-26-307762-index.htm",386,3037,42460,{"cik":29,"filedAt":35,"filingId":123,"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":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":54,"transactionDate":47,"intentLabel":55,"signalQuality":49},"0001193125-26-307762-1",2182,5219,{"cik":29,"filedAt":35,"filingId":127,"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":128,"ownerTitle":129,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-307764-0","Gibson John B","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1420794\u002F000119312526307764\u002F0001193125-26-307764-index.htm",14083,67048,1549130,{"cik":29,"filedAt":35,"filingId":135,"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":128,"ownerTitle":129,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":130,"shares":136,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":54,"transactionDate":47,"intentLabel":55,"signalQuality":49},"0001193125-26-307764-1",14318,81366,{"cik":29,"filedAt":35,"filingId":139,"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":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-307757-0","Bhandari Prabha S","Chief Legal Officer, Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2024279\u002F000119312526307757\u002F0001193125-26-307757-index.htm",282,1664,31020,{"cik":29,"filedAt":35,"filingId":147,"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":148,"ownerTitle":149,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001193125-26-307756-0","Roaldsen Elizabeth","Sr. Vice President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1974739\u002F000119312526307756\u002F0001193125-26-307756-index.htm",2383,6952,262130,{"cik":29,"filedAt":155,"filingId":156,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":157,"issuerName":30,"issuerTicker":32,"ownerName":158,"ownerTitle":159,"ownershipType":40,"pricePerShare":160,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":165,"transactionDate":166,"intentLabel":167,"signalQuality":168},"2026-07-15T00:00:00.000Z","0001193125-26-304913-0","Chairman","MUCCI MARTIN","",57.24,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1227211\u002F000119312526304913\u002F0001193125-26-304913-index.htm",214482,632529.3318,12276949.68,"M","2026-07-14","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":155,"filingId":170,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":157,"issuerName":30,"issuerTicker":32,"ownerName":158,"ownerTitle":159,"ownershipType":40,"pricePerShare":171,"rawFilingUrl":161,"shares":172,"sharesOwnedAfter":173,"totalValue":174,"transactionCode":46,"transactionDate":166,"intentLabel":48,"signalQuality":49},"0001193125-26-304913-1",109.92,163329,469200.3318,17953123.68,{"cik":29,"filedAt":155,"filingId":176,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":157,"issuerName":30,"issuerTicker":32,"ownerName":158,"ownerTitle":159,"ownershipType":40,"pricePerShare":177,"rawFilingUrl":161,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":62,"transactionDate":166,"intentLabel":181,"signalQuality":182,"insiderHistory":183},"0001193125-26-304913-2",109.93,25000,444200.3318,2748250,"Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":185,"filingId":186,"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":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":187,"rawFilingUrl":188,"shares":189,"sharesOwnedAfter":190,"totalValue":191,"transactionCode":46,"transactionDate":192,"intentLabel":48,"signalQuality":49},"2026-07-02T00:00:00.000Z","0001193125-26-294439-0",102.71,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1857902\u002F000119312526294439\u002F0001193125-26-294439-index.htm",2678,52865,275057.38,"2026-07-01",{"cik":29,"filedAt":185,"filingId":194,"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":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":187,"rawFilingUrl":195,"shares":196,"sharesOwnedAfter":197,"totalValue":198,"transactionCode":46,"transactionDate":192,"intentLabel":48,"signalQuality":49},"0001193125-26-294437-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1857829\u002F000119312526294437\u002F0001193125-26-294437-index.htm",2090,41582,214663.9,{"cik":29,"filedAt":200,"filingId":201,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":202,"ownerTitle":159,"ownershipType":40,"pricePerShare":203,"rawFilingUrl":204,"shares":205,"sharesOwnedAfter":206,"totalValue":207,"transactionCode":165,"transactionDate":208,"intentLabel":167,"signalQuality":168},"2026-06-30T00:00:00.000Z","0001193125-26-290440-0","TUCCI JOSEPH M",60.59,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1189198\u002F000119312526290440\u002F0001193125-26-290440-index.htm",10220,77584,619229.8,"2026-06-26",{"cik":29,"filedAt":200,"filingId":210,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":202,"ownerTitle":159,"ownershipType":40,"pricePerShare":211,"rawFilingUrl":204,"shares":212,"sharesOwnedAfter":213,"totalValue":214,"transactionCode":46,"transactionDate":208,"intentLabel":48,"signalQuality":49},"0001193125-26-290440-1",98.1,6313,71271,619305.2999999999,{"cik":29,"filedAt":200,"filingId":216,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":202,"ownerTitle":159,"ownershipType":40,"pricePerShare":217,"rawFilingUrl":204,"shares":218,"sharesOwnedAfter":219,"totalValue":220,"transactionCode":62,"transactionDate":208,"intentLabel":181,"signalQuality":182,"insiderHistory":221},"0001193125-26-290440-2",98.25,3907,67364,383862.75,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"services",[224,227,230,233,236,239],{"ticker":225,"issuerName":226},"APP","AppLovin Corp",{"ticker":228,"issuerName":229},"SE","Sea Ltd",{"ticker":231,"issuerName":232},"UBER","Uber Technologies, Inc",{"ticker":234,"issuerName":235},"NFLX","NETFLIX INC",{"ticker":237,"issuerName":238},"DASH","DoorDash, Inc.",{"ticker":240,"issuerName":241},"GOOGL","Alphabet Inc.",{"count":243,"fetchedAt":244,"source":245},25,"2026-07-18T13:08:42.273Z","sqlite",{"data":247,"meta":252},{"value":248,"quality":249,"closeDate":63,"ageDays":250,"sharesAsOf":251},41249033779.90723,"fresh",1,"2026-02-28",{"count":250,"fetchedAt":253,"source":245},"2026-07-18T13:08:42.274Z",{"data":255,"meta":256},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":250,"fetchedAt":253,"source":245},{"data":258,"meta":260},{"ticker":32,"points":259},[],{"count":250,"fetchedAt":253,"source":245},{"data":262,"meta":1669},{"congressTrades":263,"insiderTrades":285,"priceHistory":311,"ticker":32},[264,282],{"amountLabel":265,"amountMax":266,"amountMid":267,"amountMin":268,"assetDescription":269,"assetType":270,"chamber":271,"district":272,"disclosureDate":273,"filingId":274,"ingestedAt":275,"memberName":276,"memberSlug":277,"owner":278,"party":40,"sourceLink":279,"ticker":32,"transactionDate":280,"type":281},"$1,001 - $15,000",15000,8001,1001,"Paychex Inc","Stock","house","MD06","2026-05-07","april-delaney|PAYX|2026-04-16|Sale|$1,001 - $15,000|","2026-05-07T16:07:25.762Z","April Delaney","april-delaney","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034487.pdf","2026-04-16","Sale",{"amountLabel":265,"amountMax":266,"amountMid":267,"amountMin":268,"assetDescription":269,"assetType":270,"chamber":271,"district":272,"disclosureDate":273,"filingId":283,"ingestedAt":275,"memberName":276,"memberSlug":277,"owner":278,"party":40,"sourceLink":279,"ticker":32,"transactionDate":284,"type":281},"april-delaney|PAYX|2026-04-21|Sale|$1,001 - $15,000|","2026-04-21",[286,287,288,289,290,291,292,293,294,295,296,297,298,299,300,301,302,303,304,305,306,307,308,309,310],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":42,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":54,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":57,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":42,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":62,"transactionDate":63},{"cik":29,"filedAt":35,"filingId":68,"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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":76,"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":69,"ownerTitle":70,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":71,"shares":77,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":54,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":80,"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":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":88,"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":81,"ownerTitle":82,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":83,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":54,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":92,"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":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":100,"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":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":101,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":54,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":104,"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":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":112,"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":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":101,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":54,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":115,"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":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":123,"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":116,"ownerTitle":117,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":124,"sharesOwnedAfter":125,"totalValue":4,"transactionCode":54,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":127,"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":128,"ownerTitle":129,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":135,"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":128,"ownerTitle":129,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":130,"shares":136,"sharesOwnedAfter":137,"totalValue":4,"transactionCode":54,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":139,"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":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":147,"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":148,"ownerTitle":149,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":155,"filingId":156,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":157,"issuerName":30,"issuerTicker":32,"ownerName":158,"ownerTitle":159,"ownershipType":40,"pricePerShare":160,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":165,"transactionDate":166},{"cik":29,"filedAt":155,"filingId":170,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":157,"issuerName":30,"issuerTicker":32,"ownerName":158,"ownerTitle":159,"ownershipType":40,"pricePerShare":171,"rawFilingUrl":161,"shares":172,"sharesOwnedAfter":173,"totalValue":174,"transactionCode":46,"transactionDate":166},{"cik":29,"filedAt":155,"filingId":176,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":157,"issuerName":30,"issuerTicker":32,"ownerName":158,"ownerTitle":159,"ownershipType":40,"pricePerShare":177,"rawFilingUrl":161,"shares":178,"sharesOwnedAfter":179,"totalValue":180,"transactionCode":62,"transactionDate":166},{"cik":29,"filedAt":185,"filingId":186,"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":93,"ownerTitle":94,"ownershipType":40,"pricePerShare":187,"rawFilingUrl":188,"shares":189,"sharesOwnedAfter":190,"totalValue":191,"transactionCode":46,"transactionDate":192},{"cik":29,"filedAt":185,"filingId":194,"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":105,"ownerTitle":106,"ownershipType":40,"pricePerShare":187,"rawFilingUrl":195,"shares":196,"sharesOwnedAfter":197,"totalValue":198,"transactionCode":46,"transactionDate":192},{"cik":29,"filedAt":200,"filingId":201,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":202,"ownerTitle":159,"ownershipType":40,"pricePerShare":203,"rawFilingUrl":204,"shares":205,"sharesOwnedAfter":206,"totalValue":207,"transactionCode":165,"transactionDate":208},{"cik":29,"filedAt":200,"filingId":210,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":202,"ownerTitle":159,"ownershipType":40,"pricePerShare":211,"rawFilingUrl":204,"shares":212,"sharesOwnedAfter":213,"totalValue":214,"transactionCode":46,"transactionDate":208},{"cik":29,"filedAt":200,"filingId":216,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":202,"ownerTitle":159,"ownershipType":40,"pricePerShare":217,"rawFilingUrl":204,"shares":218,"sharesOwnedAfter":219,"totalValue":220,"transactionCode":62,"transactionDate":208},[312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,654,657,660,663,666,669,672,675,678,681,684,687,690,693,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1132,1135,1138,1141,1143,1146,1149,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1492,1495,1498,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1535,1538,1541,1544,1547,1550,1553,1556,1558,1561,1563,1566,1569,1572,1575,1578,1581,1584,1587,1590,1593,1596,1599,1602,1605,1608,1611,1613,1616,1619,1622,1625,1628,1631,1633,1636,1639,1641,1644,1647,1650,1653,1656,1659,1662,1663,1664,1667],{"date":313,"close":314},"2021-07-23",112.25,{"date":316,"close":317},"2021-07-30",113.81999969482422,{"date":319,"close":320},"2021-08-06",115.41000366210938,{"date":322,"close":323},"2021-08-13",117.16999816894531,{"date":325,"close":326},"2021-08-20",115.41999816894531,{"date":328,"close":329},"2021-08-27",114.37000274658203,{"date":331,"close":332},"2021-09-03",113.5999984741211,{"date":334,"close":335},"2021-09-10",110.30000305175781,{"date":337,"close":338},"2021-09-17",108.77999877929688,{"date":340,"close":341},"2021-09-24",109.9800033569336,{"date":343,"close":344},"2021-10-01",115.1500015258789,{"date":346,"close":347},"2021-10-08",118.66999816894531,{"date":349,"close":350},"2021-10-15",119.1500015258789,{"date":352,"close":353},"2021-10-22",123.7699966430664,{"date":355,"close":356},"2021-10-29",123.27999877929688,{"date":358,"close":359},"2021-11-05",124.62999725341797,{"date":361,"close":362},"2021-11-12",124.5999984741211,{"date":364,"close":365},"2021-11-19",124.98999786376953,{"date":367,"close":368},"2021-11-26",122.44999694824219,{"date":370,"close":371},"2021-12-03",119.80000305175781,{"date":373,"close":374},"2021-12-10",124.25,{"date":376,"close":377},"2021-12-17",123.88999938964844,{"date":379,"close":380},"2021-12-23",134.24000549316406,{"date":382,"close":383},"2021-12-31",136.5,{"date":385,"close":386},"2022-01-07",128.83999633789062,{"date":388,"close":389},"2022-01-14",125,{"date":391,"close":347},"2022-01-21",{"date":393,"close":394},"2022-01-28",115.33000183105469,{"date":396,"close":397},"2022-02-04",119.91000366210938,{"date":399,"close":400},"2022-02-11",118.91000366210938,{"date":402,"close":403},"2022-02-18",115.83999633789062,{"date":405,"close":406},"2022-02-25",118.63999938964844,{"date":408,"close":409},"2022-03-04",123.58000183105469,{"date":411,"close":412},"2022-03-11",120.58999633789062,{"date":414,"close":415},"2022-03-18",128.1300048828125,{"date":417,"close":418},"2022-03-25",128.7100067138672,{"date":420,"close":421},"2022-04-01",138.8699951171875,{"date":423,"close":424},"2022-04-08",139.2899932861328,{"date":426,"close":427},"2022-04-14",136.69000244140625,{"date":429,"close":430},"2022-04-22",131.35000610351562,{"date":432,"close":433},"2022-04-29",126.7300033569336,{"date":435,"close":436},"2022-05-06",124.16000366210938,{"date":438,"close":439},"2022-05-13",119.69000244140625,{"date":441,"close":442},"2022-05-20",117.33000183105469,{"date":444,"close":445},"2022-05-27",124.08000183105469,{"date":447,"close":448},"2022-06-03",125.80999755859375,{"date":450,"close":451},"2022-06-10",120.62999725341797,{"date":453,"close":454},"2022-06-17",113,{"date":456,"close":457},"2022-06-24",122.43000030517578,{"date":459,"close":460},"2022-07-01",116.36000061035156,{"date":462,"close":463},"2022-07-08",116.80000305175781,{"date":465,"close":466},"2022-07-15",115,{"date":468,"close":469},"2022-07-22",122.44000244140625,{"date":471,"close":472},"2022-07-29",128.27999877929688,{"date":474,"close":475},"2022-08-05",129.5500030517578,{"date":477,"close":478},"2022-08-12",135.61000061035156,{"date":480,"close":481},"2022-08-19",138.49000549316406,{"date":483,"close":484},"2022-08-26",128.8000030517578,{"date":486,"close":487},"2022-09-02",120.9000015258789,{"date":489,"close":490},"2022-09-09",126.83000183105469,{"date":492,"close":493},"2022-09-16",120.12999725341797,{"date":495,"close":496},"2022-09-23",115.0199966430664,{"date":498,"close":499},"2022-09-30",112.20999908447266,{"date":501,"close":502},"2022-10-07",109.58999633789062,{"date":504,"close":505},"2022-10-14",109.19000244140625,{"date":507,"close":508},"2022-10-21",112.16000366210938,{"date":510,"close":511},"2022-10-28",119.79000091552734,{"date":513,"close":514},"2022-11-04",113.76000213623047,{"date":516,"close":517},"2022-11-11",121.01000213623047,{"date":519,"close":520},"2022-11-18",120.83000183105469,{"date":522,"close":523},"2022-11-25",123.20999908447266,{"date":525,"close":526},"2022-12-02",125.9800033569336,{"date":528,"close":529},"2022-12-09",119.51000213623047,{"date":531,"close":532},"2022-12-16",115.95999908447266,{"date":534,"close":535},"2022-12-23",116.01000213623047,{"date":537,"close":538},"2022-12-30",115.55999755859375,{"date":540,"close":541},"2023-01-06",117.44999694824219,{"date":543,"close":544},"2023-01-13",120.30999755859375,{"date":546,"close":547},"2023-01-20",117.93000030517578,{"date":549,"close":550},"2023-01-27",113.02999877929688,{"date":552,"close":553},"2023-02-03",118.58000183105469,{"date":555,"close":556},"2023-02-10",114.22000122070312,{"date":558,"close":559},"2023-02-17",114.75,{"date":561,"close":562},"2023-02-24",110.9800033569336,{"date":564,"close":565},"2023-03-03",112.7300033569336,{"date":567,"close":568},"2023-03-10",107.83000183105469,{"date":570,"close":571},"2023-03-17",107.52999877929688,{"date":573,"close":574},"2023-03-24",108.83999633789062,{"date":576,"close":577},"2023-03-31",114.58999633789062,{"date":579,"close":580},"2023-04-06",109.04000091552734,{"date":582,"close":583},"2023-04-14",107.91999816894531,{"date":585,"close":586},"2023-04-21",109.5199966430664,{"date":588,"close":589},"2023-04-28",109.86000061035156,{"date":591,"close":568},"2023-05-05",{"date":593,"close":594},"2023-05-12",106.88999938964844,{"date":596,"close":597},"2023-05-19",108.11000061035156,{"date":599,"close":600},"2023-05-26",108.16999816894531,{"date":602,"close":603},"2023-06-02",110.25,{"date":605,"close":606},"2023-06-09",111.69000244140625,{"date":608,"close":609},"2023-06-16",113.58999633789062,{"date":611,"close":612},"2023-06-23",108.37999725341797,{"date":614,"close":615},"2023-06-30",111.87000274658203,{"date":617,"close":618},"2023-07-07",113.44000244140625,{"date":620,"close":621},"2023-07-14",120.86000061035156,{"date":623,"close":624},"2023-07-21",123.41000366210938,{"date":626,"close":627},"2023-07-28",126.5199966430664,{"date":629,"close":630},"2023-08-04",122.98999786376953,{"date":632,"close":633},"2023-08-11",125.4800033569336,{"date":635,"close":636},"2023-08-18",120.4800033569336,{"date":638,"close":639},"2023-08-25",121.87000274658203,{"date":641,"close":642},"2023-09-01",122.4000015258789,{"date":644,"close":645},"2023-09-08",120.54000091552734,{"date":647,"close":648},"2023-09-15",115.97000122070312,{"date":650,"close":651},"2023-09-22",112.94999694824219,{"date":653,"close":394},"2023-09-29",{"date":655,"close":656},"2023-10-06",117.4000015258789,{"date":658,"close":659},"2023-10-13",117.9800033569336,{"date":661,"close":662},"2023-10-20",116,{"date":664,"close":665},"2023-10-27",109.56999969482422,{"date":667,"close":668},"2023-11-03",110.45999908447266,{"date":670,"close":671},"2023-11-10",115.43000030517578,{"date":673,"close":674},"2023-11-17",117.5199966430664,{"date":676,"close":677},"2023-11-24",118.5,{"date":679,"close":680},"2023-12-01",123.91999816894531,{"date":682,"close":683},"2023-12-08",124.0199966430664,{"date":685,"close":686},"2023-12-15",126.83999633789062,{"date":688,"close":689},"2023-12-22",119.86000061035156,{"date":691,"close":692},"2023-12-29",119.11000061035156,{"date":694,"close":659},"2024-01-05",{"date":696,"close":697},"2024-01-12",119.72000122070312,{"date":699,"close":700},"2024-01-19",122.08999633789062,{"date":702,"close":703},"2024-01-26",120.94000244140625,{"date":705,"close":706},"2024-02-02",121.7699966430664,{"date":708,"close":709},"2024-02-09",123.02999877929688,{"date":711,"close":712},"2024-02-16",123.37999725341797,{"date":714,"close":715},"2024-02-23",124.63999938964844,{"date":717,"close":718},"2024-03-01",122.2300033569336,{"date":720,"close":721},"2024-03-08",120.81999969482422,{"date":723,"close":724},"2024-03-15",120.27999877929688,{"date":726,"close":727},"2024-03-22",120.83999633789062,{"date":729,"close":730},"2024-03-28",122.80000305175781,{"date":732,"close":733},"2024-04-05",122.37999725341797,{"date":735,"close":736},"2024-04-12",123,{"date":738,"close":739},"2024-04-19",119.5199966430664,{"date":741,"close":742},"2024-04-26",119.97000122070312,{"date":744,"close":745},"2024-05-03",120.0999984741211,{"date":747,"close":748},"2024-05-10",122.55000305175781,{"date":750,"close":751},"2024-05-17",125.6500015258789,{"date":753,"close":754},"2024-05-24",124.2300033569336,{"date":756,"close":757},"2024-05-31",120.16000366210938,{"date":759,"close":760},"2024-06-07",122.58000183105469,{"date":762,"close":763},"2024-06-14",121.98999786376953,{"date":765,"close":766},"2024-06-21",125.95999908447266,{"date":768,"close":769},"2024-06-28",118.55999755859375,{"date":771,"close":772},"2024-07-05",117.54000091552734,{"date":774,"close":775},"2024-07-12",118.30000305175781,{"date":777,"close":778},"2024-07-19",122.68000030517578,{"date":780,"close":781},"2024-07-26",125.75,{"date":783,"close":784},"2024-08-02",127.27999877929688,{"date":786,"close":787},"2024-08-09",124.45999908447266,{"date":789,"close":790},"2024-08-16",125.19999694824219,{"date":792,"close":793},"2024-08-23",130,{"date":795,"close":796},"2024-08-30",131.1999969482422,{"date":798,"close":799},"2024-09-06",129.3800048828125,{"date":801,"close":802},"2024-09-13",135.08999633789062,{"date":804,"close":805},"2024-09-20",133.25999450683594,{"date":807,"close":808},"2024-09-27",132.99000549316406,{"date":810,"close":811},"2024-10-04",138.64999389648438,{"date":813,"close":814},"2024-10-11",138.88999938964844,{"date":816,"close":817},"2024-10-18",141.52999877929688,{"date":819,"close":820},"2024-10-25",140.3300018310547,{"date":822,"close":823},"2024-11-01",139.08999633789062,{"date":825,"close":826},"2024-11-08",148.57000732421875,{"date":828,"close":829},"2024-11-15",142.9600067138672,{"date":831,"close":832},"2024-11-22",144.4600067138672,{"date":834,"close":835},"2024-11-29",146.27000427246094,{"date":837,"close":838},"2024-12-06",142.86000061035156,{"date":840,"close":841},"2024-12-13",140.97999572753906,{"date":843,"close":844},"2024-12-20",139.5399932861328,{"date":846,"close":847},"2024-12-27",141.27000427246094,{"date":849,"close":850},"2025-01-03",139.6699981689453,{"date":852,"close":853},"2025-01-10",139.05999755859375,{"date":855,"close":856},"2025-01-17",146.2899932861328,{"date":858,"close":859},"2025-01-24",146.11000061035156,{"date":861,"close":862},"2025-01-31",147.6699981689453,{"date":864,"close":865},"2025-02-07",146.74000549316406,{"date":867,"close":868},"2025-02-14",147.25,{"date":870,"close":871},"2025-02-21",148.50999450683594,{"date":873,"close":874},"2025-02-28",151.6699981689453,{"date":876,"close":877},"2025-03-07",153.47999572753906,{"date":879,"close":880},"2025-03-14",145.44000244140625,{"date":882,"close":883},"2025-03-21",143.02000427246094,{"date":885,"close":886},"2025-03-28",151.02999877929688,{"date":888,"close":889},"2025-04-04",143.32000732421875,{"date":891,"close":892},"2025-04-11",146.75,{"date":894,"close":895},"2025-04-17",144.89999389648438,{"date":897,"close":898},"2025-04-25",143.2100067138672,{"date":900,"close":901},"2025-05-02",149.80999755859375,{"date":903,"close":904},"2025-05-09",151.64999389648438,{"date":906,"close":907},"2025-05-16",155.97999572753906,{"date":909,"close":910},"2025-05-23",156.08999633789062,{"date":912,"close":913},"2025-05-30",157.91000366210938,{"date":915,"close":916},"2025-06-06",159.77999877929688,{"date":918,"close":919},"2025-06-13",153.22000122070312,{"date":921,"close":922},"2025-06-20",149.1199951171875,{"date":924,"close":925},"2025-06-27",143.94000244140625,{"date":927,"close":928},"2025-07-03",147.1300048828125,{"date":930,"close":931},"2025-07-11",143.2899932861328,{"date":933,"close":934},"2025-07-16",142.25,{"date":936,"close":931},"2025-07-17",{"date":938,"close":939},"2025-07-18",143.4600067138672,{"date":941,"close":942},"2025-07-21",142.66000366210938,{"date":944,"close":945},"2025-07-22",144.5800018310547,{"date":947,"close":948},"2025-07-23",145.24000549316406,{"date":950,"close":951},"2025-07-24",146.39999389648438,{"date":953,"close":954},"2025-07-25",147.99000549316406,{"date":956,"close":957},"2025-07-28",146.25999450683594,{"date":959,"close":960},"2025-07-29",147.2899932861328,{"date":962,"close":963},"2025-07-30",145.91000366210938,{"date":965,"close":966},"2025-07-31",144.3300018310547,{"date":968,"close":969},"2025-08-01",139.33999633789062,{"date":971,"close":972},"2025-08-04",139.42999267578125,{"date":974,"close":975},"2025-08-05",139.17999267578125,{"date":977,"close":978},"2025-08-06",139.0800018310547,{"date":980,"close":981},"2025-08-07",140.52000427246094,{"date":983,"close":984},"2025-08-08",141.19000244140625,{"date":986,"close":987},"2025-08-11",138.60000610351562,{"date":989,"close":990},"2025-08-12",134.99000549316406,{"date":992,"close":993},"2025-08-13",138.61000061035156,{"date":995,"close":996},"2025-08-14",137.49000549316406,{"date":998,"close":999},"2025-08-15",138.25,{"date":1001,"close":1002},"2025-08-18",137.57000732421875,{"date":1004,"close":1005},"2025-08-19",139.00999450683594,{"date":1007,"close":1008},"2025-08-20",138.8800048828125,{"date":1010,"close":1011},"2025-08-21",138.41000366210938,{"date":1013,"close":1014},"2025-08-22",140.80999755859375,{"date":1016,"close":1017},"2025-08-25",138.5,{"date":1019,"close":1020},"2025-08-26",138.0399932861328,{"date":1022,"close":811},"2025-08-27",{"date":1024,"close":1025},"2025-08-28",138.72000122070312,{"date":1027,"close":1028},"2025-08-29",139.4600067138672,{"date":1030,"close":1031},"2025-09-02",135.9600067138672,{"date":1033,"close":1034},"2025-09-03",135.6300048828125,{"date":1036,"close":1037},"2025-09-04",137.32000732421875,{"date":1039,"close":1040},"2025-09-05",135.44000244140625,{"date":1042,"close":1043},"2025-09-08",135.42999267578125,{"date":1045,"close":1046},"2025-09-09",134.41000366210938,{"date":1048,"close":1049},"2025-09-10",133.07000732421875,{"date":1051,"close":1052},"2025-09-11",135.4600067138672,{"date":1054,"close":1055},"2025-09-12",135.11000061035156,{"date":1057,"close":1058},"2025-09-15",131.97000122070312,{"date":1060,"close":1061},"2025-09-16",131.6199951171875,{"date":1063,"close":1064},"2025-09-17",132.4600067138672,{"date":1066,"close":1067},"2025-09-18",131.11000061035156,{"date":1069,"close":793},"2025-09-19",{"date":1071,"close":1072},"2025-09-22",130.39999389648438,{"date":1074,"close":1075},"2025-09-23",129.3000030517578,{"date":1077,"close":1078},"2025-09-24",128.27000427246094,{"date":1080,"close":1081},"2025-09-25",126.69000244140625,{"date":1083,"close":1084},"2025-09-26",128.2100067138672,{"date":1086,"close":1087},"2025-09-29",128.52999877929688,{"date":1089,"close":1090},"2025-09-30",126.76000213623047,{"date":1092,"close":1093},"2025-10-01",124.01000213623047,{"date":1095,"close":1096},"2025-10-02",123.41999816894531,{"date":1098,"close":1099},"2025-10-03",124.61000061035156,{"date":1101,"close":1102},"2025-10-06",124.37000274658203,{"date":1104,"close":1105},"2025-10-07",127.0199966430664,{"date":1107,"close":1108},"2025-10-08",126.58999633789062,{"date":1110,"close":1111},"2025-10-09",125.20999908447266,{"date":1113,"close":1114},"2025-10-10",125.55000305175781,{"date":1116,"close":1117},"2025-10-13",127.41999816894531,{"date":1119,"close":1120},"2025-10-14",128.58999633789062,{"date":1122,"close":1123},"2025-10-15",127.5199966430664,{"date":1125,"close":1126},"2025-10-16",126.48999786376953,{"date":1128,"close":1129},"2025-10-17",126.55999755859375,{"date":1131,"close":1108},"2025-10-20",{"date":1133,"close":1134},"2025-10-21",127.54000091552734,{"date":1136,"close":1137},"2025-10-22",126.61000061035156,{"date":1139,"close":1140},"2025-10-23",124.75,{"date":1142,"close":362},"2025-10-24",{"date":1144,"close":1145},"2025-10-27",125.01000213623047,{"date":1147,"close":1148},"2025-10-28",124.05000305175781,{"date":1150,"close":656},"2025-10-29",{"date":1152,"close":1153},"2025-10-30",117.2300033569336,{"date":1155,"close":1156},"2025-10-31",117.02999877929688,{"date":1158,"close":1159},"2025-11-03",115.11000061035156,{"date":1161,"close":1162},"2025-11-04",115.13999938964844,{"date":1164,"close":1165},"2025-11-05",116.5,{"date":1167,"close":1168},"2025-11-06",112.81999969482422,{"date":1170,"close":1171},"2025-11-07",111.95999908447266,{"date":1173,"close":1174},"2025-11-10",111.4800033569336,{"date":1176,"close":1177},"2025-11-11",111.63999938964844,{"date":1179,"close":1180},"2025-11-12",111.08000183105469,{"date":1182,"close":1183},"2025-11-13",111.80000305175781,{"date":1185,"close":1186},"2025-11-14",112.0999984741211,{"date":1188,"close":1189},"2025-11-17",110.4800033569336,{"date":1191,"close":1192},"2025-11-18",109.95999908447266,{"date":1194,"close":1195},"2025-11-19",109.55000305175781,{"date":1197,"close":1198},"2025-11-20",108.45999908447266,{"date":1200,"close":1201},"2025-11-21",111.45999908447266,{"date":1203,"close":1204},"2025-11-24",109.91000366210938,{"date":1206,"close":1207},"2025-11-25",112.11000061035156,{"date":1209,"close":1210},"2025-11-26",111.41000366210938,{"date":1212,"close":606},"2025-11-28",{"date":1214,"close":1215},"2025-12-01",110.54000091552734,{"date":1217,"close":1218},"2025-12-02",110.77999877929688,{"date":1220,"close":1221},"2025-12-03",113.38999938964844,{"date":1223,"close":1224},"2025-12-04",111.7699966430664,{"date":1226,"close":1227},"2025-12-05",112.05999755859375,{"date":1229,"close":1230},"2025-12-08",112.44999694824219,{"date":1232,"close":1233},"2025-12-09",112.73999786376953,{"date":1235,"close":1236},"2025-12-10",112.87999725341797,{"date":1238,"close":1239},"2025-12-11",114.62999725341797,{"date":1241,"close":1242},"2025-12-12",115.44999694824219,{"date":1244,"close":1245},"2025-12-15",115.37999725341797,{"date":1247,"close":1248},"2025-12-16",115.22000122070312,{"date":1250,"close":1251},"2025-12-17",116.69999694824219,{"date":1253,"close":1254},"2025-12-18",114.23999786376953,{"date":1256,"close":1257},"2025-12-19",112.27999877929688,{"date":1259,"close":1260},"2025-12-22",114.87999725341797,{"date":1262,"close":1263},"2025-12-23",114.0999984741211,{"date":1265,"close":1266},"2025-12-24",114.58000183105469,{"date":1268,"close":1269},"2025-12-26",114.19000244140625,{"date":1271,"close":1272},"2025-12-29",114,{"date":1274,"close":1221},"2025-12-30",{"date":1276,"close":1277},"2025-12-31",112.18000030517578,{"date":1279,"close":1280},"2026-01-02",108.5999984741211,{"date":1282,"close":1283},"2026-01-05",109.4800033569336,{"date":1285,"close":1286},"2026-01-06",111.22000122070312,{"date":1288,"close":1289},"2026-01-07",111.62999725341797,{"date":1291,"close":1292},"2026-01-08",114.25,{"date":1294,"close":1295},"2026-01-09",113.7699966430664,{"date":1297,"close":1298},"2026-01-12",112.69000244140625,{"date":1300,"close":1301},"2026-01-13",109.66000366210938,{"date":1303,"close":1304},"2026-01-14",110.29000091552734,{"date":1306,"close":1307},"2026-01-15",110.51000213623047,{"date":1309,"close":1310},"2026-01-16",111.18000030517578,{"date":1312,"close":1313},"2026-01-20",107.41999816894531,{"date":1315,"close":1316},"2026-01-21",107.19000244140625,{"date":1318,"close":1316},"2026-01-22",{"date":1320,"close":1321},"2026-01-23",106.62999725341797,{"date":1323,"close":1324},"2026-01-26",106.19000244140625,{"date":1326,"close":1327},"2026-01-27",104.94000244140625,{"date":1329,"close":1330},"2026-01-28",102.44999694824219,{"date":1332,"close":1333},"2026-01-29",102.2300033569336,{"date":1335,"close":1336},"2026-01-30",103.12999725341797,{"date":1338,"close":1339},"2026-02-02",102.47000122070312,{"date":1341,"close":1342},"2026-02-03",97.1500015258789,{"date":1344,"close":1345},"2026-02-04",98.4800033569336,{"date":1347,"close":1348},"2026-02-05",98.16999816894531,{"date":1350,"close":1351},"2026-02-06",98.52999877929688,{"date":1353,"close":1354},"2026-02-09",98.08999633789062,{"date":1356,"close":1357},"2026-02-10",99.02999877929688,{"date":1359,"close":1360},"2026-02-11",94.83999633789062,{"date":1362,"close":1363},"2026-02-12",92.47000122070312,{"date":1365,"close":1366},"2026-02-13",94.37999725341797,{"date":1368,"close":1369},"2026-02-17",93.2699966430664,{"date":1371,"close":1372},"2026-02-18",94.29000091552734,{"date":1374,"close":1375},"2026-02-19",92.33999633789062,{"date":1377,"close":1378},"2026-02-20",91.23999786376953,{"date":1380,"close":1381},"2026-02-23",87.38999938964844,{"date":1383,"close":1384},"2026-02-24",88.4800033569336,{"date":1386,"close":1387},"2026-02-25",91.2300033569336,{"date":1389,"close":1390},"2026-02-26",94.4800033569336,{"date":1392,"close":1393},"2026-02-27",93.6500015258789,{"date":1395,"close":1396},"2026-03-02",94.25,{"date":1398,"close":1399},"2026-03-03",95.55999755859375,{"date":1401,"close":1402},"2026-03-04",95.79000091552734,{"date":1404,"close":1405},"2026-03-05",98.37999725341797,{"date":1407,"close":1408},"2026-03-06",100.8499984741211,{"date":1410,"close":1411},"2026-03-09",98.30000305175781,{"date":1413,"close":1414},"2026-03-10",95.12000274658203,{"date":1416,"close":1417},"2026-03-11",94,{"date":1419,"close":1420},"2026-03-12",91.66999816894531,{"date":1422,"close":1423},"2026-03-13",92.61000061035156,{"date":1425,"close":1426},"2026-03-16",93.0999984741211,{"date":1428,"close":1429},"2026-03-17",92.43000030517578,{"date":1431,"close":1432},"2026-03-18",90.63999938964844,{"date":1434,"close":1435},"2026-03-19",91.70999908447266,{"date":1437,"close":1438},"2026-03-20",92.55000305175781,{"date":1440,"close":1441},"2026-03-23",93.5,{"date":1443,"close":1444},"2026-03-24",90.61000061035156,{"date":1446,"close":1447},"2026-03-25",93.36000061035156,{"date":1449,"close":1450},"2026-03-26",93.58999633789062,{"date":1452,"close":1453},"2026-03-27",91.68000030517578,{"date":1455,"close":1456},"2026-03-30",93.12000274658203,{"date":1458,"close":1459},"2026-03-31",92.12000274658203,{"date":1461,"close":1462},"2026-04-01",90.91000366210938,{"date":1464,"close":1465},"2026-04-02",91.69999694824219,{"date":1467,"close":1468},"2026-04-06",91.8499984741211,{"date":1470,"close":1471},"2026-04-07",91.61000061035156,{"date":1473,"close":1474},"2026-04-08",89.88999938964844,{"date":1476,"close":1477},"2026-04-09",87.86000061035156,{"date":1479,"close":1480},"2026-04-10",85.56999969482422,{"date":1482,"close":1483},"2026-04-13",89.31999969482422,{"date":1485,"close":1486},"2026-04-14",88.8499984741211,{"date":1488,"close":1489},"2026-04-15",90.26000213623047,{"date":280,"close":1491},92.12999725341797,{"date":1493,"close":1494},"2026-04-17",91.95999908447266,{"date":1496,"close":1497},"2026-04-20",93.08999633789062,{"date":284,"close":1499},93.68000030517578,{"date":1501,"close":1502},"2026-04-22",93.43000030517578,{"date":1504,"close":1505},"2026-04-23",90.94999694824219,{"date":1507,"close":1508},"2026-04-24",89.81999969482422,{"date":1510,"close":1511},"2026-04-27",89.93000030517578,{"date":1513,"close":1514},"2026-04-28",90.98999786376953,{"date":1516,"close":1517},"2026-04-29",94.05000305175781,{"date":1519,"close":1520},"2026-04-30",92.62999725341797,{"date":1522,"close":1523},"2026-05-01",93.0199966430664,{"date":1525,"close":1526},"2026-05-04",92.4800033569336,{"date":1528,"close":1529},"2026-05-05",92.8499984741211,{"date":1531,"close":1532},"2026-05-06",91.37999725341797,{"date":273,"close":1534},94.26000213623047,{"date":1536,"close":1537},"2026-05-08",93.93000030517578,{"date":1539,"close":1540},"2026-05-11",93.87999725341797,{"date":1542,"close":1543},"2026-05-12",93.70999908447266,{"date":1545,"close":1546},"2026-05-13",89.91999816894531,{"date":1548,"close":1549},"2026-05-14",88.83000183105469,{"date":1551,"close":1552},"2026-05-15",91.54000091552734,{"date":1554,"close":1555},"2026-05-18",94.48999786376953,{"date":1557,"close":1390},"2026-05-19",{"date":1559,"close":1560},"2026-05-20",94.91999816894531,{"date":1562,"close":1396},"2026-05-21",{"date":1564,"close":1565},"2026-05-22",97,{"date":1567,"close":1568},"2026-05-26",94.80000305175781,{"date":1570,"close":1571},"2026-05-27",94.43000030517578,{"date":1573,"close":1574},"2026-05-28",95.51000213623047,{"date":1576,"close":1577},"2026-05-29",96.9800033569336,{"date":1579,"close":1580},"2026-06-01",102.44000244140625,{"date":1582,"close":1583},"2026-06-02",100.79000091552734,{"date":1585,"close":1586},"2026-06-03",98.44999694824219,{"date":1588,"close":1589},"2026-06-04",99.4800033569336,{"date":1591,"close":1592},"2026-06-05",100.52999877929688,{"date":1594,"close":1595},"2026-06-08",98.91999816894531,{"date":1597,"close":1598},"2026-06-09",100.27999877929688,{"date":1600,"close":1601},"2026-06-10",101.0999984741211,{"date":1603,"close":1604},"2026-06-11",99.2699966430664,{"date":1606,"close":1607},"2026-06-12",100.62999725341797,{"date":1609,"close":1610},"2026-06-15",100.9000015258789,{"date":1612,"close":1598},"2026-06-16",{"date":1614,"close":1615},"2026-06-17",97.58000183105469,{"date":1617,"close":1618},"2026-06-18",98.23999786376953,{"date":1620,"close":1621},"2026-06-22",95.93000030517578,{"date":1623,"close":1624},"2026-06-23",97.98999786376953,{"date":1626,"close":1627},"2026-06-24",96.30000305175781,{"date":1629,"close":1630},"2026-06-25",96.72000122070312,{"date":208,"close":1632},99.9000015258789,{"date":1634,"close":1635},"2026-06-29",99.80999755859375,{"date":1637,"close":1638},"2026-06-30",98.33000183105469,{"date":192,"close":1640},102.70999908447266,{"date":1642,"close":1643},"2026-07-02",106.3499984741211,{"date":1645,"close":1646},"2026-07-06",105.38999938964844,{"date":1648,"close":1649},"2026-07-07",108.12000274658203,{"date":1651,"close":1652},"2026-07-08",106.58000183105469,{"date":1654,"close":1655},"2026-07-09",106.26000213623047,{"date":1657,"close":1658},"2026-07-10",107.54000091552734,{"date":1660,"close":1661},"2026-07-13",110.75,{"date":166,"close":586},{"date":47,"close":41},{"date":1665,"close":1666},"2026-07-16",114.69999694824219,{"date":63,"close":1668},114.38999938964844,{"count":250,"fetchedAt":1670,"source":245},"2026-07-18T13:08:42.293Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1672},"\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>",1784380122232]