[{"data":1,"prerenderedAt":1636},["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-MCO":25,"$fyIVFfynNI3fXAPHfbsCcS4moaXkOpoiLYZYHjOXZ8Hw":26,"ticker-mcap-MCO":207,"ticker-profile-MCO":216,"ticker-earnings-MCO":230,"ticker-congress-MCO":234,"i-lucide:info":1634},{"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":203},{"identity":28,"transactions":33,"sectorSlug":183,"relatedTickers":184},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1059556","MOODYS CORP","Services","MCO",[34,53,61,67,72,81,91,100,108,111,114,118,127,132,136,144,155,161,166,173,178],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-02T00:00:00.000Z","0001481153-26-000015-0","4","Fauber Robert","President and CEO","D",455.49,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1481153\u002F000148115326000015\u002F0001481153-26-000015-index.htm",300,52263.918,136647,"S","2026-07-01","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},29,"2026-06-02T22:39:22.000Z",{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":42,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":59,"transactionDate":47,"intentLabel":60,"signalQuality":49},"0001481153-26-000015-1",113.34,592,52855.918,67097.28,"M","Option exercise (held) (10b5-1 plan)",{"cik":29,"filedAt":35,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":42,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":59,"transactionDate":47,"intentLabel":60,"signalQuality":49},"0001481153-26-000015-2",167.5,575,53430.918,96312.5,{"cik":29,"filedAt":35,"filingId":68,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"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":69,"sharesOwnedAfter":44,"totalValue":70,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":71},"0001481153-26-000015-3",1167,531556.83,{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":35,"filingId":73,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":78,"transactionDate":47,"intentLabel":79,"signalQuality":80},"0001784000-26-000006-0","Kosmowski Christina","CEO, Moody's Analytics","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1784000\u002F000178400026000006\u002F0001784000-26-000006-index.htm",21542,"A","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":82,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":89},"0001990258-26-000013-0","Steele Richard G","SVP - General Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1990258\u002F000199025826000013\u002F0001990258-26-000013-index.htm",157,1827.88,71511.93000000001,{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":90},"2026-06-02T22:40:24.000Z",{"cik":29,"filedAt":90,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":46,"transactionDate":98,"intentLabel":48,"signalQuality":49,"insiderHistory":99},"0001990258-26-000011-0",453.67,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1990258\u002F000199025826000011\u002F0001990258-26-000011-index.htm",158,1984.88,71679.86,"2026-06-01",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":101,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":102,"shares":43,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":46,"transactionDate":98,"intentLabel":48,"signalQuality":49,"insiderHistory":105},"0001481153-26-000013-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1481153\u002F000148115326000013\u002F0001481153-26-000013-index.htm",52563.918,136101,{"daysSinceLastFiling":106,"isFirstFiling":6,"priorFilingDate":107},302,"2025-08-04T00:00:00.000Z",{"cik":29,"filedAt":52,"filingId":109,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":102,"shares":56,"sharesOwnedAfter":110,"totalValue":58,"transactionCode":59,"transactionDate":98,"intentLabel":60,"signalQuality":49},"0001481153-26-000013-1",53155.918,{"cik":29,"filedAt":52,"filingId":112,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":102,"shares":64,"sharesOwnedAfter":113,"totalValue":66,"transactionCode":59,"transactionDate":98,"intentLabel":60,"signalQuality":49},"0001481153-26-000013-2",53730.918,{"cik":29,"filedAt":52,"filingId":115,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":102,"shares":69,"sharesOwnedAfter":103,"totalValue":116,"transactionCode":46,"transactionDate":98,"intentLabel":48,"signalQuality":49,"insiderHistory":117},"0001481153-26-000013-3",529432.89,{"daysSinceLastFiling":106,"isFirstFiling":6,"priorFilingDate":107},{"cik":29,"filedAt":107,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":25,"totalValue":123,"transactionCode":59,"transactionDate":124,"intentLabel":125,"signalQuality":126},"0001059556-25-000186-0",80.81,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1059556\u002F000105955625000186\u002F0001059556-25-000186-index.htm",56,4525.360000000001,"2025-08-01","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":107,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":121,"shares":130,"sharesOwnedAfter":25,"totalValue":131,"transactionCode":59,"transactionDate":124,"intentLabel":125,"signalQuality":126},"0001059556-25-000186-1",94.18,134,12620.12,{"cik":29,"filedAt":107,"filingId":133,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":121,"shares":134,"sharesOwnedAfter":25,"totalValue":135,"transactionCode":59,"transactionDate":124,"intentLabel":125,"signalQuality":126},"0001059556-25-000186-2",91,10313.94,{"cik":29,"filedAt":107,"filingId":137,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":121,"shares":139,"sharesOwnedAfter":25,"totalValue":140,"transactionCode":46,"transactionDate":124,"intentLabel":141,"signalQuality":142,"insiderHistory":143},"0001059556-25-000186-3",510.19,415,211728.85,"Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":145,"filingId":146,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":25,"totalValue":152,"transactionCode":46,"transactionDate":153,"intentLabel":141,"signalQuality":142,"insiderHistory":154},"2025-07-30T00:00:00.000Z","0001059556-25-000178-0","West Michael L","President, Moody's Investors",512.2,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1059556\u002F000105955625000178\u002F0001059556-25-000178-index.htm",139,71195.8,"2025-07-29",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":145,"filingId":156,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":150,"shares":158,"sharesOwnedAfter":25,"totalValue":159,"transactionCode":46,"transactionDate":153,"intentLabel":141,"signalQuality":142,"insiderHistory":160},"0001059556-25-000178-1",509.35,1375.407,700563.55545,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":145,"filingId":162,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":163,"rawFilingUrl":150,"shares":164,"sharesOwnedAfter":25,"totalValue":165,"transactionCode":59,"transactionDate":153,"intentLabel":125,"signalQuality":126},"0001059556-25-000178-2",276.84,1002,277393.68,{"cik":29,"filedAt":145,"filingId":167,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":168,"rawFilingUrl":150,"shares":164,"sharesOwnedAfter":25,"totalValue":169,"transactionCode":46,"transactionDate":153,"intentLabel":170,"signalQuality":171,"insiderHistory":172},"0001059556-25-000178-3",512.35,513374.7,"Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":145,"filingId":174,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":175,"rawFilingUrl":150,"shares":176,"sharesOwnedAfter":25,"totalValue":177,"transactionCode":59,"transactionDate":153,"intentLabel":125,"signalQuality":126},"0001059556-25-000178-4",295.33,1188,350852.04,{"cik":29,"filedAt":145,"filingId":179,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":180,"rawFilingUrl":150,"shares":176,"sharesOwnedAfter":25,"totalValue":181,"transactionCode":46,"transactionDate":153,"intentLabel":170,"signalQuality":171,"insiderHistory":182},"0001059556-25-000178-5",511.94,608184.72,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"services",[185,188,191,194,197,200],{"ticker":186,"issuerName":187},"APP","AppLovin Corp",{"ticker":189,"issuerName":190},"SE","Sea Ltd",{"ticker":192,"issuerName":193},"UBER","Uber Technologies, Inc",{"ticker":195,"issuerName":196},"NFLX","NETFLIX INC",{"ticker":198,"issuerName":199},"DASH","DoorDash, Inc.",{"ticker":201,"issuerName":202},"ZM","Zoom Communications, Inc.",{"count":204,"fetchedAt":205,"source":206},21,"2026-07-15T15:07:30.488Z","sqlite",{"data":208,"meta":214},{"value":209,"quality":210,"closeDate":211,"ageDays":212,"sharesAsOf":213},87715630947.87598,"fresh","2026-07-14",1,"2026-03-31",{"count":212,"fetchedAt":215,"source":206},"2026-07-15T15:07:30.490Z",{"data":217,"meta":229},{"ticker":32,"ceo":218,"industry":219,"fullTimeEmployees":220,"ipoDate":221,"country":222,"state":223,"city":224,"website":225,"exchangeShort":25,"marketCap":25,"beta":226,"range52w":227,"fetchedAt":228},"Robert Scott Fauber","Financial - Data & Stock Exchanges",15795,"1994-10-31","US","NY","New York City","https:\u002F\u002Fwww.moodys.com",1.335,"402.28-546.88","2026-07-03T23:00:46.201Z",{"count":212,"fetchedAt":215,"source":206},{"data":231,"meta":233},{"ticker":32,"points":232},[],{"count":212,"fetchedAt":215,"source":206},{"data":235,"meta":1632},{"congressTrades":236,"insiderTrades":237,"priceHistory":259,"ticker":32},[],[238,239,240,241,242,243,244,245,246,247,248,249,250,251,252,253,254,255,256,257,258],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"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":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":42,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":59,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":62,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":42,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":59,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":68,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"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":69,"sharesOwnedAfter":44,"totalValue":70,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":73,"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":74,"ownerTitle":75,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":78,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":82,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":90,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":46,"transactionDate":98},{"cik":29,"filedAt":52,"filingId":101,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":102,"shares":43,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":46,"transactionDate":98},{"cik":29,"filedAt":52,"filingId":109,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":102,"shares":56,"sharesOwnedAfter":110,"totalValue":58,"transactionCode":59,"transactionDate":98},{"cik":29,"filedAt":52,"filingId":112,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":102,"shares":64,"sharesOwnedAfter":113,"totalValue":66,"transactionCode":59,"transactionDate":98},{"cik":29,"filedAt":52,"filingId":115,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":93,"rawFilingUrl":102,"shares":69,"sharesOwnedAfter":103,"totalValue":116,"transactionCode":46,"transactionDate":98},{"cik":29,"filedAt":107,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":120,"rawFilingUrl":121,"shares":122,"sharesOwnedAfter":25,"totalValue":123,"transactionCode":59,"transactionDate":124},{"cik":29,"filedAt":107,"filingId":128,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":129,"rawFilingUrl":121,"shares":130,"sharesOwnedAfter":25,"totalValue":131,"transactionCode":59,"transactionDate":124},{"cik":29,"filedAt":107,"filingId":133,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":121,"shares":134,"sharesOwnedAfter":25,"totalValue":135,"transactionCode":59,"transactionDate":124},{"cik":29,"filedAt":107,"filingId":137,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":138,"rawFilingUrl":121,"shares":139,"sharesOwnedAfter":25,"totalValue":140,"transactionCode":46,"transactionDate":124},{"cik":29,"filedAt":145,"filingId":146,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":25,"totalValue":152,"transactionCode":46,"transactionDate":153},{"cik":29,"filedAt":145,"filingId":156,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":157,"rawFilingUrl":150,"shares":158,"sharesOwnedAfter":25,"totalValue":159,"transactionCode":46,"transactionDate":153},{"cik":29,"filedAt":145,"filingId":162,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":163,"rawFilingUrl":150,"shares":164,"sharesOwnedAfter":25,"totalValue":165,"transactionCode":59,"transactionDate":153},{"cik":29,"filedAt":145,"filingId":167,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":168,"rawFilingUrl":150,"shares":164,"sharesOwnedAfter":25,"totalValue":169,"transactionCode":46,"transactionDate":153},{"cik":29,"filedAt":145,"filingId":174,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":175,"rawFilingUrl":150,"shares":176,"sharesOwnedAfter":25,"totalValue":177,"transactionCode":59,"transactionDate":153},{"cik":29,"filedAt":145,"filingId":179,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":147,"ownerTitle":148,"ownershipType":40,"pricePerShare":180,"rawFilingUrl":150,"shares":176,"sharesOwnedAfter":25,"totalValue":181,"transactionCode":46,"transactionDate":153},[260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,921,924,927,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1195,1198,1201,1204,1207,1210,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1548,1551,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1609,1612,1615,1618,1621,1624,1627,1630],{"date":261,"close":262},"2021-07-16",377.9599914550781,{"date":264,"close":265},"2021-07-23",381.8599853515625,{"date":267,"close":268},"2021-07-30",376,{"date":270,"close":271},"2021-08-06",384.9700012207031,{"date":273,"close":274},"2021-08-13",380.6499938964844,{"date":276,"close":277},"2021-08-20",376.4200134277344,{"date":279,"close":280},"2021-08-27",377.8500061035156,{"date":282,"close":283},"2021-09-03",385.3900146484375,{"date":285,"close":286},"2021-09-10",382.5299987792969,{"date":288,"close":289},"2021-09-17",370,{"date":291,"close":292},"2021-09-24",376.2699890136719,{"date":294,"close":295},"2021-10-01",359.25,{"date":297,"close":298},"2021-10-08",362.2699890136719,{"date":300,"close":301},"2021-10-15",371.17999267578125,{"date":303,"close":304},"2021-10-22",381.6600036621094,{"date":306,"close":307},"2021-10-29",404.1499938964844,{"date":309,"close":310},"2021-11-05",387.1099853515625,{"date":312,"close":313},"2021-11-12",388.0199890136719,{"date":315,"close":316},"2021-11-19",387.4200134277344,{"date":318,"close":319},"2021-11-26",384.0899963378906,{"date":321,"close":322},"2021-12-03",384.7799987792969,{"date":324,"close":325},"2021-12-10",397.75,{"date":327,"close":328},"2021-12-17",393.6400146484375,{"date":330,"close":331},"2021-12-23",397.260009765625,{"date":333,"close":334},"2021-12-31",390.5799865722656,{"date":336,"close":337},"2022-01-07",372.3999938964844,{"date":339,"close":340},"2022-01-14",353.54998779296875,{"date":342,"close":343},"2022-01-21",341.8699951171875,{"date":345,"close":346},"2022-01-28",336.510009765625,{"date":348,"close":349},"2022-02-04",346.8800048828125,{"date":351,"close":352},"2022-02-11",332.2900085449219,{"date":354,"close":355},"2022-02-18",323.5799865722656,{"date":357,"close":358},"2022-02-25",323.70001220703125,{"date":360,"close":361},"2022-03-04",325.8399963378906,{"date":363,"close":364},"2022-03-11",304.4700012207031,{"date":366,"close":367},"2022-03-18",331.2300109863281,{"date":369,"close":370},"2022-03-25",330.510009765625,{"date":372,"close":373},"2022-04-01",340.3299865722656,{"date":375,"close":376},"2022-04-08",342.69000244140625,{"date":378,"close":379},"2022-04-14",328.3999938964844,{"date":381,"close":382},"2022-04-22",322.4200134277344,{"date":384,"close":385},"2022-04-29",316.4800109863281,{"date":387,"close":388},"2022-05-06",300.44000244140625,{"date":390,"close":391},"2022-05-13",288.9599914550781,{"date":393,"close":394},"2022-05-20",289.2699890136719,{"date":396,"close":397},"2022-05-27",307.489990234375,{"date":399,"close":400},"2022-06-03",285.2799987792969,{"date":402,"close":403},"2022-06-10",273.2300109863281,{"date":405,"close":406},"2022-06-17",255.8699951171875,{"date":408,"close":409},"2022-06-24",277.5,{"date":411,"close":412},"2022-07-01",274.9100036621094,{"date":414,"close":415},"2022-07-08",284.1300048828125,{"date":417,"close":418},"2022-07-15",281.6099853515625,{"date":420,"close":421},"2022-07-22",295.4599914550781,{"date":423,"close":424},"2022-07-29",310.25,{"date":426,"close":427},"2022-08-05",311.07000732421875,{"date":429,"close":430},"2022-08-12",322.9700012207031,{"date":432,"close":433},"2022-08-19",310.8900146484375,{"date":435,"close":436},"2022-08-26",292.9100036621094,{"date":438,"close":439},"2022-09-02",284.3999938964844,{"date":441,"close":442},"2022-09-09",299.5400085449219,{"date":444,"close":445},"2022-09-16",280.2900085449219,{"date":447,"close":448},"2022-09-23",254.69000244140625,{"date":450,"close":451},"2022-09-30",243.11000061035156,{"date":453,"close":454},"2022-10-07",245.4600067138672,{"date":456,"close":457},"2022-10-14",235.25,{"date":459,"close":460},"2022-10-21",242.02999877929688,{"date":462,"close":463},"2022-10-28",269.0899963378906,{"date":465,"close":466},"2022-11-04",258.9599914550781,{"date":468,"close":469},"2022-11-11",310.3699951171875,{"date":471,"close":472},"2022-11-18",292.3299865722656,{"date":474,"close":475},"2022-11-25",301,{"date":477,"close":478},"2022-12-02",301.7300109863281,{"date":480,"close":481},"2022-12-09",287.9700012207031,{"date":483,"close":484},"2022-12-16",281.760009765625,{"date":486,"close":487},"2022-12-23",278.82000732421875,{"date":489,"close":490},"2022-12-30",278.6199951171875,{"date":492,"close":493},"2023-01-06",289.70001220703125,{"date":495,"close":496},"2023-01-13",314.5299987792969,{"date":498,"close":499},"2023-01-20",320.4700012207031,{"date":501,"close":502},"2023-01-27",319.5799865722656,{"date":504,"close":505},"2023-02-03",324.3599853515625,{"date":507,"close":508},"2023-02-10",306.7699890136719,{"date":510,"close":511},"2023-02-17",301.45001220703125,{"date":513,"close":514},"2023-02-24",289.239990234375,{"date":516,"close":517},"2023-03-03",298.6199951171875,{"date":519,"close":520},"2023-03-10",285.0899963378906,{"date":522,"close":523},"2023-03-17",294.25,{"date":525,"close":526},"2023-03-24",292.7300109863281,{"date":528,"close":529},"2023-03-31",306.0199890136719,{"date":531,"close":517},"2023-04-06",{"date":533,"close":534},"2023-04-14",302.32000732421875,{"date":536,"close":537},"2023-04-21",303.5899963378906,{"date":539,"close":540},"2023-04-28",313.1199951171875,{"date":542,"close":543},"2023-05-05",304.6400146484375,{"date":545,"close":546},"2023-05-12",309.7099914550781,{"date":548,"close":549},"2023-05-19",315.0299987792969,{"date":551,"close":552},"2023-05-26",313,{"date":554,"close":555},"2023-06-02",326.989990234375,{"date":557,"close":558},"2023-06-09",335.4800109863281,{"date":560,"close":561},"2023-06-16",341.8500061035156,{"date":563,"close":564},"2023-06-23",337.2799987792969,{"date":566,"close":567},"2023-06-30",347.7200012207031,{"date":569,"close":570},"2023-07-07",339.57000732421875,{"date":572,"close":573},"2023-07-14",353.1499938964844,{"date":575,"close":576},"2023-07-21",357.7799987792969,{"date":578,"close":579},"2023-07-28",353.4599914550781,{"date":581,"close":582},"2023-08-04",340.04998779296875,{"date":584,"close":585},"2023-08-11",336.70001220703125,{"date":587,"close":588},"2023-08-18",327.0199890136719,{"date":590,"close":591},"2023-08-25",334.42999267578125,{"date":593,"close":594},"2023-09-01",339.32000732421875,{"date":596,"close":597},"2023-09-08",339.7699890136719,{"date":599,"close":600},"2023-09-15",341.19000244140625,{"date":602,"close":603},"2023-09-22",324.2200012207031,{"date":605,"close":606},"2023-09-29",316.1700134277344,{"date":608,"close":609},"2023-10-06",317.1099853515625,{"date":611,"close":612},"2023-10-13",317.3999938964844,{"date":614,"close":615},"2023-10-20",309.6000061035156,{"date":617,"close":618},"2023-10-27",301.9700012207031,{"date":620,"close":621},"2023-11-03",331.4200134277344,{"date":623,"close":624},"2023-11-10",344.57000732421875,{"date":626,"close":627},"2023-11-17",356.6700134277344,{"date":629,"close":630},"2023-11-24",362.3800048828125,{"date":632,"close":633},"2023-12-01",371.04998779296875,{"date":635,"close":636},"2023-12-08",374.6099853515625,{"date":638,"close":639},"2023-12-15",389.05999755859375,{"date":641,"close":642},"2023-12-22",387.5799865722656,{"date":644,"close":645},"2023-12-29",390.55999755859375,{"date":647,"close":648},"2024-01-05",371.69000244140625,{"date":650,"close":651},"2024-01-12",379.7900085449219,{"date":653,"close":654},"2024-01-19",386.8399963378906,{"date":656,"close":657},"2024-01-26",389.2900085449219,{"date":659,"close":660},"2024-02-02",399.6000061035156,{"date":662,"close":663},"2024-02-09",405.1700134277344,{"date":665,"close":666},"2024-02-16",370.760009765625,{"date":668,"close":669},"2024-02-23",385.510009765625,{"date":671,"close":672},"2024-03-01",382.0400085449219,{"date":674,"close":675},"2024-03-08",387.010009765625,{"date":677,"close":678},"2024-03-15",384.1600036621094,{"date":680,"close":681},"2024-03-22",387.6400146484375,{"date":683,"close":684},"2024-03-28",393.0299987792969,{"date":686,"close":687},"2024-04-05",392.4700012207031,{"date":689,"close":690},"2024-04-12",377.1600036621094,{"date":692,"close":693},"2024-04-19",374.6700134277344,{"date":695,"close":696},"2024-04-26",376.1300048828125,{"date":698,"close":699},"2024-05-03",380.55999755859375,{"date":701,"close":702},"2024-05-10",400.3500061035156,{"date":704,"close":705},"2024-05-17",413.9200134277344,{"date":707,"close":708},"2024-05-24",410.6000061035156,{"date":710,"close":711},"2024-05-31",396.989990234375,{"date":713,"close":714},"2024-06-07",403.70001220703125,{"date":716,"close":717},"2024-06-14",408.1199951171875,{"date":719,"close":720},"2024-06-21",421.8900146484375,{"date":722,"close":723},"2024-06-28",420.92999267578125,{"date":725,"close":726},"2024-07-05",432.260009765625,{"date":728,"close":729},"2024-07-12",445.9800109863281,{"date":731,"close":732},"2024-07-19",442.1400146484375,{"date":734,"close":735},"2024-07-26",448.75,{"date":737,"close":738},"2024-08-02",460.5899963378906,{"date":740,"close":741},"2024-08-09",464.92999267578125,{"date":743,"close":744},"2024-08-16",466.7200012207031,{"date":746,"close":747},"2024-08-23",479.3800048828125,{"date":749,"close":750},"2024-08-30",487.739990234375,{"date":752,"close":753},"2024-09-06",475.44000244140625,{"date":755,"close":756},"2024-09-13",476.9599914550781,{"date":758,"close":759},"2024-09-20",494.6600036621094,{"date":761,"close":762},"2024-09-27",473.489990234375,{"date":764,"close":765},"2024-10-04",460.5299987792969,{"date":767,"close":768},"2024-10-11",475.1099853515625,{"date":770,"close":771},"2024-10-18",488.4599914550781,{"date":773,"close":774},"2024-10-25",462.79998779296875,{"date":776,"close":777},"2024-11-01",456.3599853515625,{"date":779,"close":780},"2024-11-08",477.17999267578125,{"date":782,"close":783},"2024-11-15",473.30999755859375,{"date":785,"close":786},"2024-11-22",480.6600036621094,{"date":788,"close":789},"2024-11-29",499.9800109863281,{"date":791,"close":792},"2024-12-06",494.760009765625,{"date":794,"close":795},"2024-12-13",489.0199890136719,{"date":797,"close":798},"2024-12-20",466.3500061035156,{"date":800,"close":801},"2024-12-27",476.760009765625,{"date":803,"close":804},"2025-01-03",479.1499938964844,{"date":806,"close":807},"2025-01-10",452.80999755859375,{"date":809,"close":810},"2025-01-17",475.8500061035156,{"date":812,"close":813},"2025-01-24",489.6499938964844,{"date":815,"close":816},"2025-01-31",499.44000244140625,{"date":818,"close":819},"2025-02-07",503.29998779296875,{"date":821,"close":822},"2025-02-14",522.8400268554688,{"date":824,"close":825},"2025-02-21",500.2799987792969,{"date":827,"close":828},"2025-02-28",503.94000244140625,{"date":830,"close":831},"2025-03-07",461.510009765625,{"date":833,"close":834},"2025-03-14",446.8399963378906,{"date":836,"close":837},"2025-03-21",459.489990234375,{"date":839,"close":840},"2025-03-28",461.3800048828125,{"date":842,"close":843},"2025-04-04",402.42999267578125,{"date":845,"close":846},"2025-04-11",428.42999267578125,{"date":848,"close":849},"2025-04-17",424.8599853515625,{"date":851,"close":852},"2025-04-25",438.6199951171875,{"date":854,"close":855},"2025-05-02",464.75,{"date":857,"close":858},"2025-05-09",470.6700134277344,{"date":860,"close":861},"2025-05-16",488.8999938964844,{"date":863,"close":864},"2025-05-23",469.6499938964844,{"date":866,"close":867},"2025-05-30",479.32000732421875,{"date":869,"close":870},"2025-06-06",488.95001220703125,{"date":872,"close":873},"2025-06-13",471.8800048828125,{"date":875,"close":876},"2025-06-20",470,{"date":878,"close":879},"2025-06-27",488.0299987792969,{"date":881,"close":882},"2025-07-03",505.05999755859375,{"date":884,"close":885},"2025-07-11",499.5299987792969,{"date":887,"close":888},"2025-07-14",503.4200134277344,{"date":890,"close":891},"2025-07-15",495.2799987792969,{"date":893,"close":894},"2025-07-16",500.2300109863281,{"date":896,"close":897},"2025-07-17",502.42999267578125,{"date":899,"close":900},"2025-07-18",499.8999938964844,{"date":902,"close":903},"2025-07-21",500.1600036621094,{"date":905,"close":906},"2025-07-22",499.1199951171875,{"date":908,"close":909},"2025-07-23",507.8800048828125,{"date":911,"close":912},"2025-07-24",513.0900268554688,{"date":914,"close":915},"2025-07-25",512.9500122070312,{"date":917,"close":918},"2025-07-28",507.5,{"date":153,"close":920},510.5,{"date":922,"close":923},"2025-07-30",512.6199951171875,{"date":925,"close":926},"2025-07-31",515.72998046875,{"date":124,"close":928},501.2799987792969,{"date":930,"close":931},"2025-08-04",519.8499755859375,{"date":933,"close":934},"2025-08-05",515.8499755859375,{"date":936,"close":937},"2025-08-06",517.47998046875,{"date":939,"close":940},"2025-08-07",514.0599975585938,{"date":942,"close":943},"2025-08-08",515.2899780273438,{"date":945,"close":946},"2025-08-11",511.6600036621094,{"date":948,"close":949},"2025-08-12",516.0499877929688,{"date":951,"close":952},"2025-08-13",521.1300048828125,{"date":954,"close":955},"2025-08-14",521.3200073242188,{"date":957,"close":958},"2025-08-15",516.4600219726562,{"date":960,"close":961},"2025-08-18",509.2200012207031,{"date":963,"close":964},"2025-08-19",512,{"date":966,"close":967},"2025-08-20",514.9500122070312,{"date":969,"close":970},"2025-08-21",509.4700012207031,{"date":972,"close":973},"2025-08-22",516.010009765625,{"date":975,"close":976},"2025-08-25",510,{"date":978,"close":979},"2025-08-26",511.3900146484375,{"date":981,"close":982},"2025-08-27",510.07000732421875,{"date":984,"close":985},"2025-08-28",509.42999267578125,{"date":987,"close":988},"2025-08-29",509.760009765625,{"date":990,"close":991},"2025-09-02",498.5,{"date":993,"close":994},"2025-09-03",496.44000244140625,{"date":996,"close":997},"2025-09-04",499.760009765625,{"date":999,"close":1000},"2025-09-05",499.0299987792969,{"date":1002,"close":1003},"2025-09-08",507.6300048828125,{"date":1005,"close":1006},"2025-09-09",507.9599914550781,{"date":1008,"close":1009},"2025-09-10",506.0799865722656,{"date":1011,"close":1012},"2025-09-11",518.7000122070312,{"date":1014,"close":1015},"2025-09-12",512.3099975585938,{"date":1017,"close":1018},"2025-09-15",508.760009765625,{"date":1020,"close":1021},"2025-09-16",508,{"date":1023,"close":1024},"2025-09-17",511.7699890136719,{"date":1026,"close":1027},"2025-09-18",482.32000732421875,{"date":1029,"close":1030},"2025-09-19",480.739990234375,{"date":1032,"close":1033},"2025-09-22",488.2900085449219,{"date":1035,"close":1036},"2025-09-23",476.7799987792969,{"date":1038,"close":1039},"2025-09-24",474.79998779296875,{"date":1041,"close":1042},"2025-09-25",472.69000244140625,{"date":1044,"close":1045},"2025-09-26",476.739990234375,{"date":1047,"close":1048},"2025-09-29",480.82000732421875,{"date":1050,"close":1051},"2025-09-30",476.4800109863281,{"date":1053,"close":1054},"2025-10-01",479.82000732421875,{"date":1056,"close":1057},"2025-10-02",482.1700134277344,{"date":1059,"close":1060},"2025-10-03",485.0400085449219,{"date":1062,"close":1063},"2025-10-06",483.45001220703125,{"date":1065,"close":1066},"2025-10-07",488.42999267578125,{"date":1068,"close":1069},"2025-10-08",490.0899963378906,{"date":1071,"close":1072},"2025-10-09",492.4599914550781,{"date":1074,"close":1075},"2025-10-10",484.1000061035156,{"date":1077,"close":1078},"2025-10-13",473.7200012207031,{"date":1080,"close":1081},"2025-10-14",481.25,{"date":1083,"close":1084},"2025-10-15",478.510009765625,{"date":1086,"close":1087},"2025-10-16",468.55999755859375,{"date":1089,"close":1090},"2025-10-17",471.0400085449219,{"date":1092,"close":1093},"2025-10-20",474.4599914550781,{"date":1095,"close":1096},"2025-10-21",484.9200134277344,{"date":1098,"close":1099},"2025-10-22",472.7900085449219,{"date":1101,"close":1102},"2025-10-23",479.29998779296875,{"date":1104,"close":1105},"2025-10-24",490.82000732421875,{"date":1107,"close":1108},"2025-10-27",495.0799865722656,{"date":1110,"close":1111},"2025-10-28",490.760009765625,{"date":1113,"close":1114},"2025-10-29",471.70001220703125,{"date":1116,"close":1117},"2025-10-30",478.9700012207031,{"date":1119,"close":1120},"2025-10-31",480.29998779296875,{"date":1122,"close":1123},"2025-11-03",485.95001220703125,{"date":1125,"close":1126},"2025-11-04",487.4599914550781,{"date":1128,"close":1129},"2025-11-05",486.4599914550781,{"date":1131,"close":1132},"2025-11-06",482.2099914550781,{"date":1134,"close":1135},"2025-11-07",487.9800109863281,{"date":1137,"close":1138},"2025-11-10",484.92999267578125,{"date":1140,"close":1141},"2025-11-11",493,{"date":1143,"close":1144},"2025-11-12",490.8399963378906,{"date":1146,"close":1147},"2025-11-13",490.7699890136719,{"date":1149,"close":1150},"2025-11-14",479.4800109863281,{"date":1152,"close":1153},"2025-11-17",472.1199951171875,{"date":1155,"close":1156},"2025-11-18",470.1600036621094,{"date":1158,"close":1159},"2025-11-19",472.8599853515625,{"date":1161,"close":1162},"2025-11-20",474.5199890136719,{"date":1164,"close":1165},"2025-11-21",479.6499938964844,{"date":1167,"close":1168},"2025-11-24",478.75,{"date":1170,"close":1171},"2025-11-25",485.6700134277344,{"date":1173,"close":1174},"2025-11-26",487.1300048828125,{"date":1176,"close":1177},"2025-11-28",490.7799987792969,{"date":1179,"close":1180},"2025-12-01",487.239990234375,{"date":1182,"close":1183},"2025-12-02",487.8399963378906,{"date":1185,"close":1186},"2025-12-03",492.010009765625,{"date":1188,"close":1189},"2025-12-04",489.4800109863281,{"date":1191,"close":1192},"2025-12-05",496.5,{"date":1194,"close":1174},"2025-12-08",{"date":1196,"close":1197},"2025-12-09",486.3699951171875,{"date":1199,"close":1200},"2025-12-10",479.989990234375,{"date":1202,"close":1203},"2025-12-11",485.510009765625,{"date":1205,"close":1206},"2025-12-12",486.6000061035156,{"date":1208,"close":1209},"2025-12-15",487.5,{"date":1211,"close":1141},"2025-12-16",{"date":1213,"close":1214},"2025-12-17",499.0199890136719,{"date":1216,"close":1217},"2025-12-18",497.69000244140625,{"date":1219,"close":1220},"2025-12-19",503.0799865722656,{"date":1222,"close":1223},"2025-12-22",509.6499938964844,{"date":1225,"close":1226},"2025-12-23",515.3900146484375,{"date":1228,"close":1229},"2025-12-24",517.280029296875,{"date":1231,"close":1232},"2025-12-26",520.0399780273438,{"date":1234,"close":1235},"2025-12-29",519.0599975585938,{"date":1237,"close":1238},"2025-12-30",515.75,{"date":1240,"close":1241},"2025-12-31",510.8500061035156,{"date":1243,"close":1244},"2026-01-02",498.9800109863281,{"date":1246,"close":1247},"2026-01-05",526.8800048828125,{"date":1249,"close":1250},"2026-01-06",532.9000244140625,{"date":1252,"close":1253},"2026-01-07",531.4400024414062,{"date":1255,"close":1256},"2026-01-08",531.1699829101562,{"date":1258,"close":1259},"2026-01-09",531.6099853515625,{"date":1261,"close":1262},"2026-01-12",535.1199951171875,{"date":1264,"close":1265},"2026-01-13",534.9000244140625,{"date":1267,"close":1268},"2026-01-14",535.97998046875,{"date":1270,"close":1271},"2026-01-15",539.6099853515625,{"date":1273,"close":1274},"2026-01-16",538.9199829101562,{"date":1276,"close":1277},"2026-01-20",517.2999877929688,{"date":1279,"close":1280},"2026-01-21",524.8200073242188,{"date":1282,"close":1283},"2026-01-22",530.239990234375,{"date":1285,"close":1286},"2026-01-23",524.0399780273438,{"date":1288,"close":1289},"2026-01-26",525.4199829101562,{"date":1291,"close":1292},"2026-01-27",518.8699951171875,{"date":1294,"close":1295},"2026-01-28",516.6199951171875,{"date":1297,"close":1298},"2026-01-29",515.4500122070312,{"date":1300,"close":1301},"2026-01-30",515.5599975585938,{"date":1303,"close":1304},"2026-02-02",517.0499877929688,{"date":1306,"close":1307},"2026-02-03",471.04998779296875,{"date":1309,"close":1310},"2026-02-04",461.2099914550781,{"date":1312,"close":1313},"2026-02-05",457.70001220703125,{"date":1315,"close":1316},"2026-02-06",452.489990234375,{"date":1318,"close":1319},"2026-02-09",449.4700012207031,{"date":1321,"close":1322},"2026-02-10",418.9599914550781,{"date":1324,"close":1325},"2026-02-11",412.2300109863281,{"date":1327,"close":1328},"2026-02-12",415.0899963378906,{"date":1330,"close":1331},"2026-02-13",426.44000244140625,{"date":1333,"close":1334},"2026-02-17",423.2200012207031,{"date":1336,"close":1337},"2026-02-18",450.760009765625,{"date":1339,"close":1340},"2026-02-19",449.2900085449219,{"date":1342,"close":1343},"2026-02-20",447.82000732421875,{"date":1345,"close":1346},"2026-02-23",437.1099853515625,{"date":1348,"close":1349},"2026-02-24",452.57000732421875,{"date":1351,"close":1352},"2026-02-25",463.3699951171875,{"date":1354,"close":1355},"2026-02-26",479.4700012207031,{"date":1357,"close":1358},"2026-02-27",477.5899963378906,{"date":1360,"close":1361},"2026-03-02",466.1000061035156,{"date":1363,"close":1364},"2026-03-03",464.29998779296875,{"date":1366,"close":1367},"2026-03-04",471.010009765625,{"date":1369,"close":1370},"2026-03-05",470.04998779296875,{"date":1372,"close":1373},"2026-03-06",471.9700012207031,{"date":1375,"close":1376},"2026-03-09",462.69000244140625,{"date":1378,"close":1379},"2026-03-10",452.2300109863281,{"date":1381,"close":1382},"2026-03-11",445.92999267578125,{"date":1384,"close":1385},"2026-03-12",426.4700012207031,{"date":1387,"close":1388},"2026-03-13",430.010009765625,{"date":1390,"close":1391},"2026-03-16",432.69000244140625,{"date":1393,"close":1394},"2026-03-17",441.0299987792969,{"date":1396,"close":1397},"2026-03-18",438.6700134277344,{"date":1399,"close":1400},"2026-03-19",435.79998779296875,{"date":1402,"close":1403},"2026-03-20",435.1199951171875,{"date":1405,"close":1406},"2026-03-23",441.07000732421875,{"date":1408,"close":1409},"2026-03-24",428.4599914550781,{"date":1411,"close":1412},"2026-03-25",428.04998779296875,{"date":1414,"close":1415},"2026-03-26",432.2799987792969,{"date":1417,"close":1418},"2026-03-27",424.8399963378906,{"date":1420,"close":1421},"2026-03-30",432.04998779296875,{"date":213,"close":1423},436.25,{"date":1425,"close":1426},"2026-04-01",438.7799987792969,{"date":1428,"close":1429},"2026-04-02",440.7900085449219,{"date":1431,"close":1432},"2026-04-06",444.1000061035156,{"date":1434,"close":1435},"2026-04-07",438,{"date":1437,"close":1438},"2026-04-08",447.6199951171875,{"date":1440,"close":1441},"2026-04-09",438.2200012207031,{"date":1443,"close":1444},"2026-04-10",427.4100036621094,{"date":1446,"close":1447},"2026-04-13",439.6099853515625,{"date":1449,"close":1450},"2026-04-14",438.05999755859375,{"date":1452,"close":1453},"2026-04-15",446.80999755859375,{"date":1455,"close":1456},"2026-04-16",448.4200134277344,{"date":1458,"close":1459},"2026-04-17",455.3500061035156,{"date":1461,"close":1462},"2026-04-20",459.9100036621094,{"date":1464,"close":1465},"2026-04-21",459.5899963378906,{"date":1467,"close":744},"2026-04-22",{"date":1469,"close":1470},"2026-04-23",452.3500061035156,{"date":1472,"close":1473},"2026-04-24",456.04998779296875,{"date":1475,"close":1476},"2026-04-27",460.739990234375,{"date":1478,"close":1479},"2026-04-28",457.989990234375,{"date":1481,"close":1482},"2026-04-29",460.1099853515625,{"date":1484,"close":1485},"2026-04-30",461.8500061035156,{"date":1487,"close":1488},"2026-05-01",455.7699890136719,{"date":1490,"close":1491},"2026-05-04",449.55999755859375,{"date":1493,"close":1494},"2026-05-05",454.54998779296875,{"date":1496,"close":1497},"2026-05-06",448.6400146484375,{"date":1499,"close":1500},"2026-05-07",457.1000061035156,{"date":1502,"close":1503},"2026-05-08",451.32000732421875,{"date":1505,"close":1506},"2026-05-11",448.3900146484375,{"date":1508,"close":1509},"2026-05-12",451.75,{"date":1511,"close":1512},"2026-05-13",438.32000732421875,{"date":1514,"close":1515},"2026-05-14",432.67999267578125,{"date":1517,"close":1518},"2026-05-15",428.8999938964844,{"date":1520,"close":1521},"2026-05-18",443.4100036621094,{"date":1523,"close":1524},"2026-05-19",434.489990234375,{"date":1526,"close":1527},"2026-05-20",444.2699890136719,{"date":1529,"close":1530},"2026-05-21",445.3699951171875,{"date":1532,"close":1533},"2026-05-22",449.1199951171875,{"date":1535,"close":1536},"2026-05-26",451.1000061035156,{"date":1538,"close":1539},"2026-05-27",451.55999755859375,{"date":1541,"close":1542},"2026-05-28",450.45001220703125,{"date":1544,"close":1545},"2026-05-29",453.25,{"date":98,"close":1547},464.20001220703125,{"date":1549,"close":1550},"2026-06-02",453.6000061035156,{"date":1552,"close":1506},"2026-06-03",{"date":1554,"close":1555},"2026-06-04",451.6300048828125,{"date":1557,"close":1558},"2026-06-05",451.3500061035156,{"date":1560,"close":1561},"2026-06-08",443.760009765625,{"date":1563,"close":1564},"2026-06-09",449.94000244140625,{"date":1566,"close":1567},"2026-06-10",450.69000244140625,{"date":1569,"close":1570},"2026-06-11",441.82000732421875,{"date":1572,"close":1573},"2026-06-12",447.8500061035156,{"date":1575,"close":1576},"2026-06-15",454.05999755859375,{"date":1578,"close":1579},"2026-06-16",468.4100036621094,{"date":1581,"close":1582},"2026-06-17",456.2200012207031,{"date":1584,"close":1585},"2026-06-18",450.6700134277344,{"date":1587,"close":1588},"2026-06-22",447.3299865722656,{"date":1590,"close":1591},"2026-06-23",443.9700012207031,{"date":1593,"close":1594},"2026-06-24",449.7900085449219,{"date":1596,"close":1597},"2026-06-25",438.8500061035156,{"date":1599,"close":1600},"2026-06-26",450.010009765625,{"date":1602,"close":1603},"2026-06-29",452.7300109863281,{"date":1605,"close":1606},"2026-06-30",452.9200134277344,{"date":47,"close":1608},468.3800048828125,{"date":1610,"close":1611},"2026-07-02",490.510009765625,{"date":1613,"close":1614},"2026-07-06",498.7799987792969,{"date":1616,"close":1617},"2026-07-07",500.489990234375,{"date":1619,"close":1620},"2026-07-08",485.1000061035156,{"date":1622,"close":1623},"2026-07-09",487.0199890136719,{"date":1625,"close":1626},"2026-07-10",487.2799987792969,{"date":1628,"close":1629},"2026-07-13",495.7200012207031,{"date":211,"close":1631},494.7300109863281,{"count":212,"fetchedAt":1633,"source":206},"2026-07-15T15:07:30.502Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1635},"\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>",1784128050432]