[{"data":1,"prerenderedAt":1641},["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-MKTX":25,"$f6RakNesLg0ARE91eZJIG5Ee_6Lbim070CktE_8DnVNw":26,"ticker-mcap-MKTX":200,"ticker-profile-MKTX":210,"ticker-earnings-MKTX":224,"ticker-congress-MKTX":228,"i-lucide:info":1639},{"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":196},{"identity":28,"transactions":33,"sectorSlug":176,"relatedTickers":177},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1278021","MARKETAXESS HOLDINGS INC","Finance & Insurance","MKTX",[34,53,65,69,79,87,92,97,102,107,112,117,122,127,132,137,150,160,168],{"cik":29,"filedAt":35,"filingId":36,"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":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},"2026-07-10T00:00:00.000Z","0001193125-26-300917-0","4","Pintoff Scott","General Counsel and Secretary","D",115.12,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1314400\u002F000119312526300917\u002F0001193125-26-300917-index.htm",100,11686,11512,"S","2026-07-10","Open-market sale","discretionary-sell",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},28,"2026-06-12T00:00:00.000Z",{"cik":29,"filedAt":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-06-18T00:00:00.000Z","0001193125-26-275951-0","HERNANDEZ CARLOS MAURICIO","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1350131\u002F000119312526275951\u002F0001193125-26-275951-index.htm",10708,23814,"G","2026-06-18","Gift","non-discretionary",{"cik":29,"filedAt":54,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":67,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"0001193125-26-275951-1","I",1772,{"cik":29,"filedAt":52,"filingId":70,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":72,"shares":43,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":46,"transactionDate":75,"intentLabel":48,"signalQuality":49,"insiderHistory":76},"0001193125-26-269471-0",116.03,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1314400\u002F000119312526269471\u002F0001193125-26-269471-index.htm",11786,11603,"2026-06-10",{"daysSinceLastFiling":77,"isFirstFiling":6,"priorFilingDate":78},32,"2026-05-11T00:00:00.000Z",{"cik":29,"filedAt":52,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":85,"transactionDate":75,"intentLabel":86,"signalQuality":64},"0001193125-26-269462-0","Chwick Jane","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1589706\u002F000119312526269462\u002F0001193125-26-269462-index.htm",1390,9829,"A","Stock award",{"cik":29,"filedAt":52,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":83,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":85,"transactionDate":75,"intentLabel":86,"signalQuality":64},"0001193125-26-269461-0","Gibson Kourtney","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1818810\u002F000119312526269461\u002F0001193125-26-269461-index.htm",4542,{"cik":29,"filedAt":52,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":83,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":85,"transactionDate":75,"intentLabel":86,"signalQuality":64},"0001193125-26-269456-0","Begleiter Steven L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1525962\u002F000119312526269456\u002F0001193125-26-269456-index.htm",12074,{"cik":29,"filedAt":52,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":83,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":85,"transactionDate":75,"intentLabel":86,"signalQuality":64},"0001193125-26-269457-0","SCHICIANO KENNETH T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1267209\u002F000119312526269457\u002F0001193125-26-269457-index.htm",1945,{"cik":29,"filedAt":52,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":83,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":85,"transactionDate":75,"intentLabel":86,"signalQuality":64},"0001193125-26-269453-0","Cruger William Frank Jr.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1591033\u002F000119312526269453\u002F0001193125-26-269453-index.htm",10197,{"cik":29,"filedAt":52,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":83,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":85,"transactionDate":75,"intentLabel":86,"signalQuality":64},"0001193125-26-269472-0","Altobello Nancy A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1742905\u002F000119312526269472\u002F0001193125-26-269472-index.htm",5152,{"cik":29,"filedAt":52,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":83,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":85,"transactionDate":75,"intentLabel":86,"signalQuality":64},"0001193125-26-269459-0","Hoornweg Roberto","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2053363\u002F000119312526269459\u002F0001193125-26-269459-index.htm",2389,{"cik":29,"filedAt":52,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":83,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":85,"transactionDate":75,"intentLabel":86,"signalQuality":64},"0001193125-26-269463-0","Portney Emily Hope","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1720194\u002F000119312526269463\u002F0001193125-26-269463-index.htm",2174,{"cik":29,"filedAt":52,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":124,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":83,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":85,"transactionDate":75,"intentLabel":86,"signalQuality":64},"0001193125-26-269458-0","KETCHUM RICHARD G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1207211\u002F000119312526269458\u002F0001193125-26-269458-index.htm",6093,{"cik":29,"filedAt":52,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":130,"shares":83,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":85,"transactionDate":75,"intentLabel":86,"signalQuality":64},"0001193125-26-269467-0","Cifu Douglas A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1573283\u002F000119312526269467\u002F0001193125-26-269467-index.htm",1649,{"cik":29,"filedAt":52,"filingId":133,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":85,"transactionDate":75,"intentLabel":86,"signalQuality":64},"0001193125-26-269454-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1350131\u002F000119312526269454\u002F0001193125-26-269454-index.htm",2616,13106,{"cik":29,"filedAt":138,"filingId":139,"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":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":147,"transactionDate":148,"intentLabel":149,"signalQuality":64},"2026-06-03T00:00:00.000Z","0001193125-26-255462-0","Fiszel Bieler Ilene","Chief Financial Officer",123.18,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2021091\u002F000119312526255462\u002F0001193125-26-255462-index.htm",332,8656,40895.76,"F","2026-06-03","Tax withholding",{"cik":29,"filedAt":78,"filingId":151,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":152,"rawFilingUrl":153,"shares":43,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":46,"transactionDate":156,"intentLabel":48,"signalQuality":49,"insiderHistory":157},"0001193125-26-216803-0",146.99,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1314400\u002F000119312526216803\u002F0001193125-26-216803-index.htm",11886,14699,"2026-05-11",{"daysSinceLastFiling":158,"isFirstFiling":6,"priorFilingDate":159},31,"2026-04-10T00:00:00.000Z",{"cik":29,"filedAt":161,"filingId":162,"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":163,"ownerTitle":164,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":166,"totalValue":4,"transactionCode":85,"transactionDate":167,"intentLabel":86,"signalQuality":64},"2026-05-04T00:00:00.000Z","0001193125-26-204016-0","Quan William","Chief Technology Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2118548\u002F000119312526204016\u002F0001193125-26-204016-index.htm",218,"2026-05-01",{"cik":29,"filedAt":159,"filingId":169,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":170,"rawFilingUrl":171,"shares":43,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":46,"transactionDate":174,"intentLabel":48,"signalQuality":49,"insiderHistory":175},"0001193125-26-151290-0",171.96,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1314400\u002F000119312526151290\u002F0001193125-26-151290-index.htm",11986,17196,"2026-04-10",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[178,181,184,187,190,193],{"ticker":179,"issuerName":180},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":182,"issuerName":183},"COIN","Coinbase Global, Inc.",{"ticker":185,"issuerName":186},"TRUP","TRUPANION, INC.",{"ticker":188,"issuerName":189},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":191,"issuerName":192},"CRCL","Circle Internet Group, Inc.",{"ticker":194,"issuerName":195},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":197,"fetchedAt":198,"source":199},19,"2026-07-26T11:22:57.074Z","sqlite",{"data":201,"meta":207},{"value":202,"quality":203,"closeDate":204,"ageDays":205,"sharesAsOf":206},4062514785.6637573,"fresh","2026-07-23",3,"2026-05-04",{"count":208,"fetchedAt":209,"source":199},1,"2026-07-26T11:22:57.085Z",{"data":211,"meta":223},{"ticker":32,"ceo":212,"industry":213,"fullTimeEmployees":214,"ipoDate":215,"country":216,"state":217,"city":218,"website":219,"exchangeShort":25,"marketCap":25,"beta":220,"range52w":221,"fetchedAt":222},"Christopher Robert Concannon","Financial - Capital Markets",891,"2004-11-05","US","NY","New York City","https:\u002F\u002Fwww.marketaxess.com",0.87,"108.75-214.98","2026-07-21T23:04:38.711Z",{"count":208,"fetchedAt":209,"source":199},{"data":225,"meta":227},{"ticker":32,"points":226},[],{"count":208,"fetchedAt":209,"source":199},{"data":229,"meta":1637},{"congressTrades":230,"insiderTrades":249,"priceHistory":269,"ticker":32},[231],{"amountLabel":232,"amountMax":233,"amountMid":234,"amountMin":235,"assetDescription":236,"assetType":237,"chamber":238,"district":239,"disclosureDate":240,"filingId":241,"ingestedAt":242,"memberName":243,"memberSlug":244,"owner":245,"party":40,"sourceLink":246,"ticker":32,"transactionDate":247,"type":248},"$1,001 - $15,000",15000,8001,1001,"MarketAxess Holdings Inc","Stock","house","NJ05","2026-05-20","josh-gottheimer|MKTX|2026-04-09|Sale|$1,001 - $15,000|Joint","2026-05-20T17:37:11.653Z","Josh Gottheimer","josh-gottheimer","Joint","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034585.pdf","2026-04-09","Sale",[250,251,252,253,254,255,256,257,258,259,260,261,262,263,264,265,266,267,268],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":54,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":67,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":52,"filingId":70,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":71,"rawFilingUrl":72,"shares":43,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":46,"transactionDate":75},{"cik":29,"filedAt":52,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":85,"transactionDate":75},{"cik":29,"filedAt":52,"filingId":88,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":90,"shares":83,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":85,"transactionDate":75},{"cik":29,"filedAt":52,"filingId":93,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":94,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":83,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":85,"transactionDate":75},{"cik":29,"filedAt":52,"filingId":98,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":83,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":85,"transactionDate":75},{"cik":29,"filedAt":52,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":83,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":85,"transactionDate":75},{"cik":29,"filedAt":52,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":110,"shares":83,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":85,"transactionDate":75},{"cik":29,"filedAt":52,"filingId":113,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":114,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":115,"shares":83,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":85,"transactionDate":75},{"cik":29,"filedAt":52,"filingId":118,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":119,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":120,"shares":83,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":85,"transactionDate":75},{"cik":29,"filedAt":52,"filingId":123,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":124,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":83,"sharesOwnedAfter":126,"totalValue":4,"transactionCode":85,"transactionDate":75},{"cik":29,"filedAt":52,"filingId":128,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":129,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":130,"shares":83,"sharesOwnedAfter":131,"totalValue":4,"transactionCode":85,"transactionDate":75},{"cik":29,"filedAt":52,"filingId":133,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":85,"transactionDate":75},{"cik":29,"filedAt":138,"filingId":139,"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":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":142,"rawFilingUrl":143,"shares":144,"sharesOwnedAfter":145,"totalValue":146,"transactionCode":147,"transactionDate":148},{"cik":29,"filedAt":78,"filingId":151,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":152,"rawFilingUrl":153,"shares":43,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":46,"transactionDate":156},{"cik":29,"filedAt":161,"filingId":162,"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":163,"ownerTitle":164,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":166,"totalValue":4,"transactionCode":85,"transactionDate":167},{"cik":29,"filedAt":159,"filingId":169,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":170,"rawFilingUrl":171,"shares":43,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":46,"transactionDate":174},[270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1385,1388,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1431,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1477,1479,1482,1485,1488,1491,1493,1496,1499,1502,1505,1508,1511,1513,1516,1519,1522,1525,1528,1531,1534,1537,1539,1542,1545,1548,1551,1553,1556,1559,1562,1565,1568,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603,1606,1609,1611,1614,1617,1620,1623,1626,1629,1632,1635],{"date":271,"close":272},"2021-07-30",475.1700134277344,{"date":274,"close":275},"2021-08-06",485.70001220703125,{"date":277,"close":278},"2021-08-13",463.4200134277344,{"date":280,"close":281},"2021-08-20",475.5,{"date":283,"close":284},"2021-08-27",484.7699890136719,{"date":286,"close":287},"2021-09-03",475.2200012207031,{"date":289,"close":290},"2021-09-10",438.489990234375,{"date":292,"close":293},"2021-09-17",426,{"date":295,"close":296},"2021-09-24",424,{"date":298,"close":299},"2021-10-01",417.82000732421875,{"date":301,"close":302},"2021-10-08",410.1499938964844,{"date":304,"close":305},"2021-10-15",405.7699890136719,{"date":307,"close":308},"2021-10-22",415.42999267578125,{"date":310,"close":311},"2021-10-29",408.6700134277344,{"date":313,"close":314},"2021-11-05",388.30999755859375,{"date":316,"close":317},"2021-11-12",388.82000732421875,{"date":319,"close":320},"2021-11-19",359.7900085449219,{"date":322,"close":323},"2021-11-26",360.5199890136719,{"date":325,"close":326},"2021-12-03",349.0799865722656,{"date":328,"close":329},"2021-12-10",385.8399963378906,{"date":331,"close":332},"2021-12-17",410.4200134277344,{"date":334,"close":335},"2021-12-23",410.6700134277344,{"date":337,"close":338},"2021-12-31",411.2699890136719,{"date":340,"close":341},"2022-01-07",378.739990234375,{"date":343,"close":344},"2022-01-14",371.5400085449219,{"date":346,"close":347},"2022-01-21",364.5799865722656,{"date":349,"close":350},"2022-01-28",335.30999755859375,{"date":352,"close":353},"2022-02-04",366.7099914550781,{"date":355,"close":356},"2022-02-11",378,{"date":358,"close":359},"2022-02-18",372.010009765625,{"date":361,"close":362},"2022-02-25",379.32000732421875,{"date":364,"close":365},"2022-03-04",368.3299865722656,{"date":367,"close":368},"2022-03-11",342.5899963378906,{"date":370,"close":371},"2022-03-18",353.8399963378906,{"date":373,"close":374},"2022-03-25",351.8900146484375,{"date":376,"close":377},"2022-04-01",339.44000244140625,{"date":379,"close":380},"2022-04-08",281.05999755859375,{"date":382,"close":383},"2022-04-14",265.45001220703125,{"date":385,"close":386},"2022-04-22",265.92999267578125,{"date":388,"close":389},"2022-04-29",263.6099853515625,{"date":391,"close":392},"2022-05-06",265.0400085449219,{"date":394,"close":395},"2022-05-13",263.3800048828125,{"date":397,"close":398},"2022-05-20",279.30999755859375,{"date":400,"close":401},"2022-05-27",287.8900146484375,{"date":403,"close":404},"2022-06-03",278.4800109863281,{"date":406,"close":407},"2022-06-10",273.8900146484375,{"date":409,"close":410},"2022-06-17",264.2099914550781,{"date":412,"close":413},"2022-06-24",277.6400146484375,{"date":415,"close":416},"2022-07-01",257.7699890136719,{"date":418,"close":419},"2022-07-08",266.1099853515625,{"date":421,"close":422},"2022-07-15",266.57000732421875,{"date":424,"close":425},"2022-07-22",270.8399963378906,{"date":427,"close":428},"2022-07-29",270.7799987792969,{"date":430,"close":431},"2022-08-05",264.2300109863281,{"date":433,"close":434},"2022-08-12",270.8599853515625,{"date":436,"close":437},"2022-08-19",262.30999755859375,{"date":439,"close":440},"2022-08-26",244.9499969482422,{"date":442,"close":443},"2022-09-02",249.91000366210938,{"date":445,"close":386},"2022-09-09",{"date":447,"close":448},"2022-09-16",252.10000610351562,{"date":450,"close":451},"2022-09-23",227.47999572753906,{"date":453,"close":454},"2022-09-30",222.49000549316406,{"date":456,"close":457},"2022-10-07",235.6199951171875,{"date":459,"close":460},"2022-10-14",229.77000427246094,{"date":462,"close":463},"2022-10-21",243.02000427246094,{"date":465,"close":466},"2022-10-28",244.57000732421875,{"date":468,"close":469},"2022-11-04",233.99000549316406,{"date":471,"close":472},"2022-11-11",283.29998779296875,{"date":474,"close":475},"2022-11-18",259.7900085449219,{"date":477,"close":478},"2022-11-25",256.8399963378906,{"date":480,"close":481},"2022-12-02",281.1600036621094,{"date":483,"close":484},"2022-12-09",280.92999267578125,{"date":486,"close":487},"2022-12-16",278.5899963378906,{"date":489,"close":490},"2022-12-23",280.8500061035156,{"date":492,"close":493},"2022-12-30",278.8900146484375,{"date":495,"close":496},"2023-01-06",314,{"date":498,"close":499},"2023-01-13",329.0199890136719,{"date":501,"close":502},"2023-01-20",335.9800109863281,{"date":504,"close":505},"2023-01-27",372.3699951171875,{"date":507,"close":508},"2023-02-03",345.8999938964844,{"date":510,"close":511},"2023-02-10",350.19000244140625,{"date":513,"close":514},"2023-02-17",355.1700134277344,{"date":516,"close":517},"2023-02-24",346.6199951171875,{"date":519,"close":520},"2023-03-03",369.5199890136719,{"date":522,"close":523},"2023-03-10",346.7300109863281,{"date":525,"close":526},"2023-03-17",389.7699890136719,{"date":528,"close":529},"2023-03-24",385.989990234375,{"date":531,"close":532},"2023-03-31",391.2900085449219,{"date":534,"close":535},"2023-04-06",343.2900085449219,{"date":537,"close":538},"2023-04-14",336,{"date":540,"close":541},"2023-04-21",327.010009765625,{"date":543,"close":544},"2023-04-28",318.3699951171875,{"date":546,"close":547},"2023-05-05",300.3299865722656,{"date":549,"close":550},"2023-05-12",299.2300109863281,{"date":552,"close":553},"2023-05-19",284.5899963378906,{"date":555,"close":556},"2023-05-26",279.2799987792969,{"date":558,"close":559},"2023-06-02",281.510009765625,{"date":561,"close":562},"2023-06-09",276.6499938964844,{"date":564,"close":565},"2023-06-16",277.1499938964844,{"date":567,"close":568},"2023-06-23",263,{"date":570,"close":571},"2023-06-30",261.4200134277344,{"date":573,"close":574},"2023-07-07",248.10000610351562,{"date":576,"close":577},"2023-07-14",250.5399932861328,{"date":579,"close":580},"2023-07-21",270.6099853515625,{"date":582,"close":583},"2023-07-28",270.9700012207031,{"date":585,"close":586},"2023-08-04",242.85000610351562,{"date":588,"close":589},"2023-08-11",234.25,{"date":591,"close":592},"2023-08-18",248.1999969482422,{"date":594,"close":595},"2023-08-25",244.5500030517578,{"date":597,"close":598},"2023-09-01",238.83999633789062,{"date":600,"close":601},"2023-09-08",226.6300048828125,{"date":603,"close":604},"2023-09-15",224.6300048828125,{"date":606,"close":607},"2023-09-22",215.97000122070312,{"date":609,"close":610},"2023-09-29",213.63999938964844,{"date":612,"close":613},"2023-10-06",238.72999572753906,{"date":615,"close":616},"2023-10-13",238.77999877929688,{"date":618,"close":619},"2023-10-20",235.3800048828125,{"date":621,"close":622},"2023-10-27",206.00999450683594,{"date":624,"close":625},"2023-11-03",220.07000732421875,{"date":627,"close":628},"2023-11-10",222.94000244140625,{"date":630,"close":631},"2023-11-17",228.17999267578125,{"date":633,"close":634},"2023-11-24",231.39999389648438,{"date":636,"close":637},"2023-12-01",240.1699981689453,{"date":639,"close":640},"2023-12-08",261.67999267578125,{"date":642,"close":643},"2023-12-15",279.20001220703125,{"date":645,"close":646},"2023-12-22",288.19000244140625,{"date":648,"close":649},"2023-12-29",292.8500061035156,{"date":651,"close":652},"2024-01-05",276.1700134277344,{"date":654,"close":655},"2024-01-12",268.9800109863281,{"date":657,"close":386},"2024-01-19",{"date":659,"close":660},"2024-01-26",276.5,{"date":662,"close":663},"2024-02-02",224.7100067138672,{"date":665,"close":666},"2024-02-09",223.32000732421875,{"date":668,"close":669},"2024-02-16",219.0399932861328,{"date":671,"close":672},"2024-02-23",214.9199981689453,{"date":674,"close":675},"2024-03-01",218.13999938964844,{"date":677,"close":678},"2024-03-08",215.1199951171875,{"date":680,"close":681},"2024-03-15",218.4499969482422,{"date":683,"close":684},"2024-03-22",221.6999969482422,{"date":686,"close":687},"2024-03-28",219.25,{"date":689,"close":690},"2024-04-05",225.38999938964844,{"date":692,"close":693},"2024-04-12",213,{"date":695,"close":696},"2024-04-19",204.00999450683594,{"date":698,"close":699},"2024-04-26",201.7899932861328,{"date":701,"close":702},"2024-05-03",203.82000732421875,{"date":704,"close":705},"2024-05-10",206.11000061035156,{"date":707,"close":708},"2024-05-17",214.7100067138672,{"date":710,"close":711},"2024-05-24",216.88999938964844,{"date":713,"close":714},"2024-05-31",198.92999267578125,{"date":716,"close":717},"2024-06-07",198.75999450683594,{"date":719,"close":720},"2024-06-14",200.22000122070312,{"date":722,"close":723},"2024-06-21",194.41000366210938,{"date":725,"close":726},"2024-06-28",200.52999877929688,{"date":728,"close":729},"2024-07-05",204.64999389648438,{"date":731,"close":732},"2024-07-12",212.85000610351562,{"date":734,"close":735},"2024-07-19",219.16000366210938,{"date":737,"close":738},"2024-07-26",225.6300048828125,{"date":740,"close":741},"2024-08-02",234.6300048828125,{"date":743,"close":744},"2024-08-09",236.05999755859375,{"date":746,"close":747},"2024-08-16",234,{"date":749,"close":750},"2024-08-23",235.82000732421875,{"date":752,"close":753},"2024-08-30",242.38999938964844,{"date":755,"close":756},"2024-09-06",256.8500061035156,{"date":758,"close":759},"2024-09-13",257.1300048828125,{"date":761,"close":762},"2024-09-20",257.2699890136719,{"date":764,"close":765},"2024-09-27",254.83999633789062,{"date":767,"close":768},"2024-10-04",273.6499938964844,{"date":770,"close":771},"2024-10-11",278.1000061035156,{"date":773,"close":774},"2024-10-18",288.8299865722656,{"date":776,"close":777},"2024-10-25",286.45001220703125,{"date":779,"close":780},"2024-11-01",287.3999938964844,{"date":782,"close":783},"2024-11-08",274.67999267578125,{"date":785,"close":786},"2024-11-15",261.6499938964844,{"date":788,"close":789},"2024-11-22",260.3500061035156,{"date":791,"close":792},"2024-11-29",258.69000244140625,{"date":794,"close":795},"2024-12-06",239.92999267578125,{"date":797,"close":798},"2024-12-13",233.72999572753906,{"date":800,"close":801},"2024-12-20",230.14999389648438,{"date":803,"close":804},"2024-12-27",229.02999877929688,{"date":806,"close":807},"2025-01-03",226.47000122070312,{"date":809,"close":810},"2025-01-10",215.4600067138672,{"date":812,"close":813},"2025-01-17",220.5,{"date":815,"close":816},"2025-01-24",224.42999267578125,{"date":818,"close":819},"2025-01-31",220.6300048828125,{"date":821,"close":822},"2025-02-07",201.3699951171875,{"date":824,"close":825},"2025-02-14",193.49000549316406,{"date":827,"close":828},"2025-02-21",193.9600067138672,{"date":830,"close":831},"2025-02-28",192.7899932861328,{"date":833,"close":834},"2025-03-07",208.94000244140625,{"date":836,"close":837},"2025-03-14",212.3800048828125,{"date":839,"close":840},"2025-03-21",216.8699951171875,{"date":842,"close":843},"2025-03-28",216.75,{"date":845,"close":846},"2025-04-04",212.94000244140625,{"date":848,"close":849},"2025-04-11",221.80999755859375,{"date":851,"close":852},"2025-04-17",225.16000366210938,{"date":854,"close":855},"2025-04-25",219,{"date":857,"close":858},"2025-05-02",225.67999267578125,{"date":860,"close":861},"2025-05-09",231.08999633789062,{"date":863,"close":864},"2025-05-16",216.00999450683594,{"date":866,"close":867},"2025-05-23",217.85000610351562,{"date":869,"close":870},"2025-05-30",216.41000366210938,{"date":872,"close":873},"2025-06-06",222.22000122070312,{"date":875,"close":876},"2025-06-13",225.25,{"date":878,"close":879},"2025-06-20",219.77999877929688,{"date":881,"close":882},"2025-06-27",219.5500030517578,{"date":884,"close":885},"2025-07-03",216.72999572753906,{"date":887,"close":888},"2025-07-11",216.0500030517578,{"date":890,"close":891},"2025-07-18",208.83999633789062,{"date":893,"close":894},"2025-07-22",210.6699981689453,{"date":896,"close":897},"2025-07-23",212.07000732421875,{"date":899,"close":900},"2025-07-24",213.74000549316406,{"date":902,"close":903},"2025-07-25",211.4499969482422,{"date":905,"close":906},"2025-07-28",207.6699981689453,{"date":908,"close":909},"2025-07-29",207.1699981689453,{"date":911,"close":912},"2025-07-30",210.08999633789062,{"date":914,"close":915},"2025-07-31",205.5,{"date":917,"close":918},"2025-08-01",207.75,{"date":920,"close":921},"2025-08-04",209.42999267578125,{"date":923,"close":924},"2025-08-05",207.80999755859375,{"date":926,"close":927},"2025-08-06",186.8000030517578,{"date":929,"close":930},"2025-08-07",184.42999267578125,{"date":932,"close":933},"2025-08-08",187.00999450683594,{"date":935,"close":936},"2025-08-11",189.27000427246094,{"date":938,"close":939},"2025-08-12",188.22000122070312,{"date":941,"close":942},"2025-08-13",189,{"date":944,"close":945},"2025-08-14",187.6300048828125,{"date":947,"close":948},"2025-08-15",190.0399932861328,{"date":950,"close":951},"2025-08-18",186.61000061035156,{"date":953,"close":954},"2025-08-19",186.85000610351562,{"date":956,"close":957},"2025-08-20",189.1199951171875,{"date":959,"close":954},"2025-08-21",{"date":961,"close":962},"2025-08-22",188.72999572753906,{"date":964,"close":965},"2025-08-25",190.14999389648438,{"date":967,"close":968},"2025-08-26",189.77999877929688,{"date":970,"close":971},"2025-08-27",187.50999450683594,{"date":973,"close":974},"2025-08-28",182.5500030517578,{"date":976,"close":977},"2025-08-29",183.83999633789062,{"date":979,"close":980},"2025-09-02",180.1999969482422,{"date":982,"close":983},"2025-09-03",181.58999633789062,{"date":985,"close":986},"2025-09-04",180.1300048828125,{"date":988,"close":989},"2025-09-05",187.5,{"date":991,"close":992},"2025-09-08",187.1699981689453,{"date":994,"close":995},"2025-09-09",188.1699981689453,{"date":997,"close":998},"2025-09-10",184.6300048828125,{"date":1000,"close":1001},"2025-09-11",188.4600067138672,{"date":1003,"close":1004},"2025-09-12",184.85000610351562,{"date":1006,"close":1007},"2025-09-15",181.67999267578125,{"date":1009,"close":1010},"2025-09-16",182.94000244140625,{"date":1012,"close":1013},"2025-09-17",183.52999877929688,{"date":1015,"close":1016},"2025-09-18",179.7100067138672,{"date":1018,"close":1019},"2025-09-19",178.32000732421875,{"date":1021,"close":1022},"2025-09-22",178.4199981689453,{"date":1024,"close":1025},"2025-09-23",179.11000061035156,{"date":1027,"close":1028},"2025-09-24",179.0399932861328,{"date":1030,"close":1031},"2025-09-25",178.1699981689453,{"date":1033,"close":1034},"2025-09-26",180.13999938964844,{"date":1036,"close":1037},"2025-09-29",177.6300048828125,{"date":1039,"close":1040},"2025-09-30",174.25,{"date":1042,"close":1043},"2025-10-01",170.83999633789062,{"date":1045,"close":1046},"2025-10-02",169.58999633789062,{"date":1048,"close":1049},"2025-10-03",170.5,{"date":1051,"close":1052},"2025-10-06",167.8800048828125,{"date":1054,"close":1055},"2025-10-07",168.13999938964844,{"date":1057,"close":1058},"2025-10-08",172.1300048828125,{"date":1060,"close":1061},"2025-10-09",172.22999572753906,{"date":1063,"close":1064},"2025-10-10",177.39999389648438,{"date":1066,"close":1067},"2025-10-13",172.89999389648438,{"date":1069,"close":1070},"2025-10-14",171.0800018310547,{"date":1072,"close":1073},"2025-10-15",171.5500030517578,{"date":1075,"close":1076},"2025-10-16",171.07000732421875,{"date":1078,"close":1079},"2025-10-17",171.25999450683594,{"date":1081,"close":1082},"2025-10-20",170.94000244140625,{"date":1084,"close":1085},"2025-10-21",172.92999267578125,{"date":1087,"close":1088},"2025-10-22",171.85000610351562,{"date":1090,"close":1091},"2025-10-23",171.52999877929688,{"date":1093,"close":1094},"2025-10-24",170.5500030517578,{"date":1096,"close":1097},"2025-10-27",167.5500030517578,{"date":1099,"close":1100},"2025-10-28",163.3800048828125,{"date":1102,"close":1103},"2025-10-29",158.85000610351562,{"date":1105,"close":1106},"2025-10-30",159.97999572753906,{"date":1108,"close":1109},"2025-10-31",160.05999755859375,{"date":1111,"close":1112},"2025-11-03",159.16000366210938,{"date":1114,"close":1115},"2025-11-04",161.3000030517578,{"date":1117,"close":1118},"2025-11-05",161,{"date":1120,"close":1121},"2025-11-06",165.75,{"date":1123,"close":1124},"2025-11-07",167.27000427246094,{"date":1126,"close":1127},"2025-11-10",169.19000244140625,{"date":1129,"close":1130},"2025-11-11",171.39999389648438,{"date":1132,"close":1133},"2025-11-12",169.72999572753906,{"date":1135,"close":1136},"2025-11-13",174,{"date":1138,"close":1139},"2025-11-14",174.97000122070312,{"date":1141,"close":1142},"2025-11-17",173.47000122070312,{"date":1144,"close":1145},"2025-11-18",172.97000122070312,{"date":1147,"close":1148},"2025-11-19",167.19000244140625,{"date":1150,"close":1151},"2025-11-20",161.69000244140625,{"date":1153,"close":1154},"2025-11-21",161.72000122070312,{"date":1156,"close":1157},"2025-11-24",161.8000030517578,{"date":1159,"close":1160},"2025-11-25",163.8800048828125,{"date":1162,"close":1163},"2025-11-26",164.1999969482422,{"date":1165,"close":1166},"2025-11-28",163.88999938964844,{"date":1168,"close":1169},"2025-12-01",159.99000549316406,{"date":1171,"close":1172},"2025-12-02",160.75999450683594,{"date":1174,"close":1175},"2025-12-03",159.7100067138672,{"date":1177,"close":1178},"2025-12-04",167.25,{"date":1180,"close":1181},"2025-12-05",167.24000549316406,{"date":1183,"close":1184},"2025-12-08",165.05999755859375,{"date":1186,"close":1187},"2025-12-09",173.16000366210938,{"date":1189,"close":1190},"2025-12-10",175.2100067138672,{"date":1192,"close":1193},"2025-12-11",177.85000610351562,{"date":1195,"close":1196},"2025-12-12",178.99000549316406,{"date":1198,"close":1199},"2025-12-15",179.1999969482422,{"date":1201,"close":1202},"2025-12-16",179.47000122070312,{"date":1204,"close":1205},"2025-12-17",181.8800048828125,{"date":1207,"close":1208},"2025-12-18",181.0500030517578,{"date":1210,"close":1211},"2025-12-19",178.77999877929688,{"date":1213,"close":1214},"2025-12-22",181.17999267578125,{"date":1216,"close":1217},"2025-12-23",183.24000549316406,{"date":1219,"close":1220},"2025-12-24",182.5399932861328,{"date":1222,"close":1223},"2025-12-26",182.86000061035156,{"date":1225,"close":1226},"2025-12-29",183.85000610351562,{"date":1228,"close":1229},"2025-12-30",182.50999450683594,{"date":1231,"close":1232},"2025-12-31",181.25,{"date":1234,"close":1235},"2026-01-02",178.5500030517578,{"date":1237,"close":1238},"2026-01-05",180.22999572753906,{"date":1240,"close":1241},"2026-01-06",181.39999389648438,{"date":1243,"close":1244},"2026-01-07",173.7100067138672,{"date":1246,"close":1247},"2026-01-08",171.67999267578125,{"date":1249,"close":1250},"2026-01-09",168.77000427246094,{"date":1252,"close":1253},"2026-01-12",170.10000610351562,{"date":1255,"close":1256},"2026-01-13",170.3699951171875,{"date":1258,"close":1259},"2026-01-14",172.77999877929688,{"date":1261,"close":1262},"2026-01-15",174.66000366210938,{"date":1264,"close":1265},"2026-01-16",176.0800018310547,{"date":1267,"close":1268},"2026-01-20",172.47999572753906,{"date":1270,"close":1271},"2026-01-21",171.92999267578125,{"date":1273,"close":1274},"2026-01-22",171.66000366210938,{"date":1276,"close":1277},"2026-01-23",171.52000427246094,{"date":1279,"close":1280},"2026-01-26",171.63999938964844,{"date":1282,"close":1283},"2026-01-27",168.3800048828125,{"date":1285,"close":1286},"2026-01-28",168.55999755859375,{"date":1288,"close":1289},"2026-01-29",168.61000061035156,{"date":1291,"close":1292},"2026-01-30",169.22999572753906,{"date":1294,"close":1295},"2026-02-02",166.33999633789062,{"date":1297,"close":1298},"2026-02-03",160.27999877929688,{"date":1300,"close":1301},"2026-02-04",162.3699951171875,{"date":1303,"close":1304},"2026-02-05",162.8300018310547,{"date":1306,"close":1307},"2026-02-06",162.3300018310547,{"date":1309,"close":1310},"2026-02-09",171.22999572753906,{"date":1312,"close":1313},"2026-02-10",177.30999755859375,{"date":1315,"close":1316},"2026-02-11",178.77000427246094,{"date":1318,"close":1319},"2026-02-12",177.4600067138672,{"date":1321,"close":1322},"2026-02-13",179.36000061035156,{"date":1324,"close":1325},"2026-02-17",177.75,{"date":1327,"close":1328},"2026-02-18",176.1199951171875,{"date":1330,"close":1331},"2026-02-19",180.6999969482422,{"date":1333,"close":1334},"2026-02-20",181.22999572753906,{"date":1336,"close":1337},"2026-02-23",181.64999389648438,{"date":1339,"close":1340},"2026-02-24",181.8300018310547,{"date":1342,"close":1343},"2026-02-25",180.50999450683594,{"date":1345,"close":1346},"2026-02-26",184.8699951171875,{"date":1348,"close":1349},"2026-02-27",192,{"date":1351,"close":1352},"2026-03-02",192.0500030517578,{"date":1354,"close":1355},"2026-03-03",193.61000061035156,{"date":1357,"close":1358},"2026-03-04",189.4600067138672,{"date":1360,"close":1361},"2026-03-05",184.44000244140625,{"date":1363,"close":1364},"2026-03-06",186.11000061035156,{"date":1366,"close":1367},"2026-03-09",185.1199951171875,{"date":1369,"close":1370},"2026-03-10",182.17999267578125,{"date":1372,"close":1373},"2026-03-11",179,{"date":1375,"close":1376},"2026-03-12",181.49000549316406,{"date":1378,"close":1379},"2026-03-13",180.1199951171875,{"date":1381,"close":1382},"2026-03-16",180.3300018310547,{"date":1384,"close":1025},"2026-03-17",{"date":1386,"close":1387},"2026-03-18",174.6300048828125,{"date":1389,"close":1262},"2026-03-19",{"date":1391,"close":1392},"2026-03-20",174.00999450683594,{"date":1394,"close":1395},"2026-03-23",170.66000366210938,{"date":1397,"close":1398},"2026-03-24",166.5500030517578,{"date":1400,"close":1401},"2026-03-25",166.11000061035156,{"date":1403,"close":1404},"2026-03-26",166.72000122070312,{"date":1406,"close":1407},"2026-03-27",164.1199951171875,{"date":1409,"close":1410},"2026-03-30",164.77000427246094,{"date":1412,"close":1413},"2026-03-31",164.97999572753906,{"date":1415,"close":1416},"2026-04-01",165.6199951171875,{"date":1418,"close":1419},"2026-04-02",171.4600067138672,{"date":1421,"close":1422},"2026-04-06",175.14999389648438,{"date":1424,"close":1425},"2026-04-07",175.75999450683594,{"date":1427,"close":1428},"2026-04-08",176.85000610351562,{"date":247,"close":1430},172.77000427246094,{"date":174,"close":1432},171.94000244140625,{"date":1434,"close":1435},"2026-04-13",174.55999755859375,{"date":1437,"close":1438},"2026-04-14",171.02999877929688,{"date":1440,"close":1441},"2026-04-15",171.42999267578125,{"date":1443,"close":1444},"2026-04-16",173.5,{"date":1446,"close":1447},"2026-04-17",169,{"date":1449,"close":1450},"2026-04-20",164.9600067138672,{"date":1452,"close":1453},"2026-04-21",164.36000061035156,{"date":1455,"close":1456},"2026-04-22",162.61000061035156,{"date":1458,"close":1459},"2026-04-23",163.61000061035156,{"date":1461,"close":1462},"2026-04-24",163.19000244140625,{"date":1464,"close":1465},"2026-04-27",160.1300048828125,{"date":1467,"close":1468},"2026-04-28",158.49000549316406,{"date":1470,"close":1471},"2026-04-29",160.77000427246094,{"date":1473,"close":1474},"2026-04-30",157.19000244140625,{"date":167,"close":1476},152.8699951171875,{"date":206,"close":1478},154.88999938964844,{"date":1480,"close":1481},"2026-05-05",151.2899932861328,{"date":1483,"close":1484},"2026-05-06",148.83999633789062,{"date":1486,"close":1487},"2026-05-07",152.66000366210938,{"date":1489,"close":1490},"2026-05-08",147.52999877929688,{"date":156,"close":1492},145.2100067138672,{"date":1494,"close":1495},"2026-05-12",141.3699951171875,{"date":1497,"close":1498},"2026-05-13",139.27999877929688,{"date":1500,"close":1501},"2026-05-14",140.50999450683594,{"date":1503,"close":1504},"2026-05-15",138.4499969482422,{"date":1506,"close":1507},"2026-05-18",141.11000061035156,{"date":1509,"close":1510},"2026-05-19",141.8699951171875,{"date":240,"close":1512},137.77999877929688,{"date":1514,"close":1515},"2026-05-21",136.25,{"date":1517,"close":1518},"2026-05-22",137.1300048828125,{"date":1520,"close":1521},"2026-05-26",131.22999572753906,{"date":1523,"close":1524},"2026-05-27",130.94000244140625,{"date":1526,"close":1527},"2026-05-28",131.5500030517578,{"date":1529,"close":1530},"2026-05-29",130.0399932861328,{"date":1532,"close":1533},"2026-06-01",129.2899932861328,{"date":1535,"close":1536},"2026-06-02",123.18000030517578,{"date":148,"close":1538},122.9800033569336,{"date":1540,"close":1541},"2026-06-04",120.62000274658203,{"date":1543,"close":1544},"2026-06-05",116.93000030517578,{"date":1546,"close":1547},"2026-06-08",116.16999816894531,{"date":1549,"close":1550},"2026-06-09",116.51000213623047,{"date":75,"close":1552},116.11000061035156,{"date":1554,"close":1555},"2026-06-11",116.33000183105469,{"date":1557,"close":1558},"2026-06-12",120.88999938964844,{"date":1560,"close":1561},"2026-06-15",121,{"date":1563,"close":1564},"2026-06-16",124.80999755859375,{"date":1566,"close":1567},"2026-06-17",119.9000015258789,{"date":62,"close":1569},120.33000183105469,{"date":1571,"close":1572},"2026-06-22",117.12000274658203,{"date":1574,"close":1575},"2026-06-23",118.16999816894531,{"date":1577,"close":1578},"2026-06-24",113.45999908447266,{"date":1580,"close":1581},"2026-06-25",109.08999633789062,{"date":1583,"close":1584},"2026-06-26",112.54000091552734,{"date":1586,"close":1587},"2026-06-29",109.93000030517578,{"date":1589,"close":1590},"2026-06-30",113.48999786376953,{"date":1592,"close":1593},"2026-07-01",114.48999786376953,{"date":1595,"close":1596},"2026-07-02",116.52999877929688,{"date":1598,"close":1599},"2026-07-06",116.44000244140625,{"date":1601,"close":1602},"2026-07-07",118.5999984741211,{"date":1604,"close":1605},"2026-07-08",117.13999938964844,{"date":1607,"close":1608},"2026-07-09",113.9800033569336,{"date":47,"close":1610},113.86000061035156,{"date":1612,"close":1613},"2026-07-13",115.37000274658203,{"date":1615,"close":1616},"2026-07-14",114.87000274658203,{"date":1618,"close":1619},"2026-07-15",115.62999725341797,{"date":1621,"close":1622},"2026-07-16",115.5,{"date":1624,"close":1625},"2026-07-17",113.80000305175781,{"date":1627,"close":1628},"2026-07-20",114.91999816894531,{"date":1630,"close":1631},"2026-07-21",112.2699966430664,{"date":1633,"close":1634},"2026-07-22",112.94999694824219,{"date":204,"close":1636},114.30999755859375,{"count":208,"fetchedAt":1638,"source":199},"2026-07-26T11:22:57.090Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1640},"\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>",1785064977040]