[{"data":1,"prerenderedAt":1577},["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-ARCC":25,"$fbYxzB5KeghfluNs99a4PkUhB-19o0UCN8eWz74U7jxA":26,"ticker-mcap-ARCC":115,"ticker-profile-ARCC":121,"ticker-earnings-ARCC":135,"ticker-congress-ARCC":139,"i-lucide:info":1573,"i-lucide:download":1575},{"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":111},{"identity":28,"transactions":32,"sectorSlug":25,"relatedTickers":99,"landing":100},{"cik":29,"issuerName":30,"sector":25,"ticker":31,"priceFailureCount":4},"1287750","ARES CAPITAL CORP","ARCC",[33,50,65,69,79,90],{"cik":29,"filedAt":34,"filingId":35,"formType":36,"originalSubmissionDate":25,"periodOfReport":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":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-02-10T00:00:00.000Z","0001104659-26-012671-0","4","MARKOWICZ JANA","Chief Operating Officer","D",19.2,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1962829\u002F000110465926012671\u002F0001104659-26-012671-index.htm",15000,25176,288000,"P","2026-02-09","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":52,"formType":53,"originalSubmissionDate":46,"periodOfReport":54,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":57,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":45,"transactionDate":54,"intentLabel":47,"signalQuality":48,"insiderHistory":62},"2026-02-09T00:00:00.000Z","0001104659-26-012247-0","4\u002FA","2026-02-05","SCHNABEL MICHAEL KORT","Chief Executive Officer",19.13,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1952244\u002F000110465926012247\u002F0001104659-26-012247-index.htm",12500,40500,239125,{"daysSinceLastFiling":63,"isFirstFiling":6,"priorFilingDate":64},98,"2025-11-03T00:00:00.000Z",{"cik":29,"filedAt":51,"filingId":66,"formType":36,"originalSubmissionDate":25,"periodOfReport":54,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":57,"rawFilingUrl":67,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":45,"transactionDate":54,"intentLabel":47,"signalQuality":48,"insiderHistory":68},"0001104659-26-012110-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1952244\u002F000110465926012110\u002F0001104659-26-012110-index.htm",{"daysSinceLastFiling":63,"isFirstFiling":6,"priorFilingDate":64},{"cik":29,"filedAt":51,"filingId":70,"formType":36,"originalSubmissionDate":25,"periodOfReport":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":31,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":45,"transactionDate":54,"intentLabel":47,"signalQuality":48,"insiderHistory":78},"0001104659-26-012112-0","HENSON MARY BETH","",19.14,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1916183\u002F000110465926012112\u002F0001104659-26-012112-index.htm",4000,31913,76560,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":80,"formType":36,"originalSubmissionDate":25,"periodOfReport":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":31,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":45,"transactionDate":88,"intentLabel":47,"signalQuality":48,"insiderHistory":89},"0001104659-26-012246-0","Lem Scott C","CFO and Treasurer",19.29,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1594249\u002F000110465926012246\u002F0001104659-26-012246-index.htm",5186,39463,100037.94,"2026-02-06",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":64,"filingId":91,"formType":36,"originalSubmissionDate":25,"periodOfReport":92,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":45,"transactionDate":92,"intentLabel":47,"signalQuality":48,"insiderHistory":98},"0001104659-25-105726-0","2025-10-31",20.39,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1952244\u002F000110465925105726\u002F0001104659-25-105726-index.htm",13000,28000,265070,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},[],[101,104,106,107,108,109],{"filingId":35,"sinceFilingPct":102,"asOfDate":103,"inCluster":6,"isPlanned":6,"priorFilingDate":25},0.0040081079521152585,"2026-09-04",{"filingId":52,"sinceFilingPct":105,"asOfDate":103,"inCluster":6,"isPlanned":6,"priorFilingDate":64},0.02874750443791463,{"filingId":66,"sinceFilingPct":105,"asOfDate":103,"inCluster":6,"isPlanned":6,"priorFilingDate":64},{"filingId":70,"sinceFilingPct":105,"asOfDate":103,"inCluster":6,"isPlanned":6,"priorFilingDate":25},{"filingId":80,"sinceFilingPct":105,"asOfDate":103,"inCluster":6,"isPlanned":6,"priorFilingDate":25},{"filingId":91,"sinceFilingPct":110,"asOfDate":103,"inCluster":6,"isPlanned":6,"priorFilingDate":25},-0.018128316249433007,{"count":112,"fetchedAt":113,"source":114},6,"2026-09-05T20:07:54.733Z","sqlite",{"data":116,"meta":118},{"value":25,"quality":117,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":119,"fetchedAt":120,"source":114},1,"2026-09-05T20:07:54.735Z",{"data":122,"meta":134},{"ticker":31,"ceo":123,"industry":124,"fullTimeEmployees":125,"ipoDate":126,"country":127,"state":128,"city":129,"website":130,"exchangeShort":25,"marketCap":25,"beta":131,"range52w":132,"fetchedAt":133},"Kort Schnabel","Asset Management",4250,"2004-10-05","US","CA","Los Angeles","https:\u002F\u002Farcc.ares.com",0.62,"17.4-22.76","2026-08-07T13:06:12.421Z",{"count":119,"fetchedAt":120,"source":114},{"data":136,"meta":138},{"ticker":31,"points":137},[],{"count":119,"fetchedAt":120,"source":114},{"data":140,"meta":1571},{"congressTrades":141,"insiderTrades":353,"priceHistory":360,"ticker":31},[142,160,176,184,193,198,203,209,214,220,229,238,245,251,255,257,262,266,270,275,285,294,297,306,315,324,332,337,343],{"amountLabel":143,"amountMax":42,"amountMid":144,"amountMin":145,"assetDescription":146,"assetType":147,"chamber":148,"district":149,"disclosureDate":150,"filingId":151,"ingestedAt":152,"memberName":153,"memberSlug":154,"owner":155,"party":156,"sourceLink":157,"ticker":31,"transactionDate":158,"type":159},"$1,001 - $15,000",8001,1001,"ARES CAPITAL CORPORATION","Stock","house","TX17","2026-07-27","pete-sessions|ARCC|2026-07-24|Sale|$1,001 - $15,000|Spouse|Stock","2026-07-27T16:05:52.592Z","Pete Sessions","pete-sessions","Spouse","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20035068.pdf","2026-07-24","Sale",{"amountLabel":161,"amountMax":162,"amountMid":163,"amountMin":164,"assetDescription":146,"assetType":147,"chamber":165,"district":166,"disclosureDate":167,"filingId":168,"ingestedAt":169,"memberName":170,"memberSlug":171,"owner":172,"party":156,"sourceLink":173,"ticker":31,"transactionDate":174,"type":175},"$15,001 - $50,000",50000,32501,15001,"senate","FL","2025-05-13","ashley-brooke-moody|ARCC|2025-04-04|Purchase|$15,001 - $50,000|Self|Stock","2026-09-05T19:13:11.546Z","Ashley Brooke Moody","ashley-brooke-moody","Self","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fbc4381fc-d714-45da-be6f-1fa87f2212ba\u002F","2025-04-04","Purchase",{"amountLabel":143,"amountMax":42,"amountMid":144,"amountMin":145,"assetDescription":177,"assetType":147,"chamber":148,"district":149,"disclosureDate":178,"filingId":179,"ingestedAt":180,"memberName":153,"memberSlug":154,"owner":155,"party":156,"sourceLink":181,"ticker":31,"transactionDate":182,"type":183},"Ares Capital Corporation - Closed End Fund","2023-11-07","pete-sessions|ARCC|2023-11-01|Sale (Full)|$1,001 - $15,000|Spouse|Stock","2026-09-05T19:21:15.958Z","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F20023922.pdf","2023-11-01","Other",{"amountLabel":185,"amountMax":186,"amountMid":187,"amountMin":188,"assetDescription":177,"assetType":147,"chamber":148,"district":149,"disclosureDate":189,"filingId":190,"ingestedAt":180,"memberName":153,"memberSlug":154,"owner":172,"party":156,"sourceLink":191,"ticker":31,"transactionDate":192,"type":175},"$569.25",569,297,25,"2023-10-13","pete-sessions|ARCC|2023-10-06|Purchase|$569.25|Self|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F20023819.pdf","2023-10-06",{"amountLabel":194,"amountMax":195,"amountMid":196,"amountMin":4,"assetDescription":146,"assetType":147,"chamber":148,"district":149,"disclosureDate":189,"filingId":197,"ingestedAt":180,"memberName":153,"memberSlug":154,"owner":155,"party":156,"sourceLink":191,"ticker":31,"transactionDate":192,"type":175},"$0 - $1,000",1000,500,"pete-sessions|ARCC|2023-10-06|Purchase|$0 - $1,000|Spouse|Stock",{"amountLabel":194,"amountMax":195,"amountMid":196,"amountMin":4,"assetDescription":146,"assetType":147,"chamber":148,"district":149,"disclosureDate":199,"filingId":200,"ingestedAt":180,"memberName":153,"memberSlug":154,"owner":155,"party":156,"sourceLink":201,"ticker":31,"transactionDate":202,"type":175},"2023-08-17","pete-sessions|ARCC|2023-08-15|Purchase|$0 - $1,000|Spouse|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F20023399.pdf","2023-08-15",{"amountLabel":204,"amountMax":205,"amountMid":206,"amountMin":207,"assetDescription":177,"assetType":147,"chamber":148,"district":149,"disclosureDate":199,"filingId":208,"ingestedAt":180,"memberName":153,"memberSlug":154,"owner":172,"party":156,"sourceLink":201,"ticker":31,"transactionDate":202,"type":175},"$155.92",155,124,92,"pete-sessions|ARCC|2023-08-15|Purchase|$155.92|Self|Stock",{"amountLabel":194,"amountMax":195,"amountMid":196,"amountMin":4,"assetDescription":146,"assetType":147,"chamber":148,"district":149,"disclosureDate":210,"filingId":211,"ingestedAt":180,"memberName":153,"memberSlug":154,"owner":155,"party":156,"sourceLink":212,"ticker":31,"transactionDate":213,"type":175},"2023-07-15","pete-sessions|ARCC|2023-07-14|Purchase|$0 - $1,000|Spouse|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F20023319.pdf","2023-07-14",{"amountLabel":215,"amountMax":216,"amountMid":217,"amountMin":218,"assetDescription":177,"assetType":147,"chamber":148,"district":149,"disclosureDate":210,"filingId":219,"ingestedAt":180,"memberName":153,"memberSlug":154,"owner":172,"party":156,"sourceLink":212,"ticker":31,"transactionDate":213,"type":175},"$240.80",240,160,80,"pete-sessions|ARCC|2023-07-14|Purchase|$240.80|Self|Stock",{"amountLabel":143,"amountMax":42,"amountMid":144,"amountMin":145,"assetDescription":146,"assetType":147,"chamber":148,"district":221,"disclosureDate":222,"filingId":223,"ingestedAt":224,"memberName":225,"memberSlug":226,"owner":155,"party":39,"sourceLink":227,"ticker":31,"transactionDate":228,"type":159},"CA18","2023-06-06","zoe-lofgren|ARCC|2023-05-25|Sale|$1,001 - $15,000|Spouse|Stock","2026-09-05T19:26:43.824Z","Zoe Lofgren","zoe-lofgren","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F20023083.pdf","2023-05-25",{"amountLabel":143,"amountMax":42,"amountMid":144,"amountMin":145,"assetDescription":177,"assetType":147,"chamber":165,"district":230,"disclosureDate":231,"filingId":232,"ingestedAt":233,"memberName":234,"memberSlug":235,"owner":155,"party":39,"sourceLink":236,"ticker":31,"transactionDate":237,"type":183},"DE","2022-02-03","thomas-richard-carper|ARCC|2022-01-18|Sale (Partial)|$1,001 - $15,000|Spouse|Stock","2026-09-05T19:19:36.172Z","Thomas Richard Carper","thomas-richard-carper","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fa6c73206-244d-439c-8887-e977b545b901\u002F","2022-01-18",{"amountLabel":143,"amountMax":42,"amountMid":144,"amountMin":145,"assetDescription":239,"assetType":147,"chamber":148,"district":240,"disclosureDate":241,"filingId":242,"ingestedAt":224,"memberName":225,"memberSlug":226,"owner":155,"party":39,"sourceLink":243,"ticker":31,"transactionDate":244,"type":175},"Ares Capital Corporation - Closed End Fund (ARCC)","CA19","2021-10-07","zoe-lofgren|ARCC|2021-09-02|Purchase|$1,001 - $15,000|Spouse|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2021\u002F20019592.pdf","2021-09-02",{"amountLabel":143,"amountMax":42,"amountMid":144,"amountMin":145,"assetDescription":246,"assetType":147,"chamber":165,"district":230,"disclosureDate":247,"filingId":248,"ingestedAt":169,"memberName":234,"memberSlug":235,"owner":155,"party":39,"sourceLink":249,"ticker":31,"transactionDate":250,"type":183},"Ares Capital Corporation","2021-05-16","thomas-richard-carper|ARCC|2020-07-09|Sale (Partial)|$1,001 - $15,000|Spouse|Stock","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160\u002F","2020-07-09",{"amountLabel":143,"amountMax":42,"amountMid":144,"amountMin":145,"assetDescription":246,"assetType":147,"chamber":165,"district":230,"disclosureDate":247,"filingId":252,"ingestedAt":169,"memberName":234,"memberSlug":235,"owner":155,"party":39,"sourceLink":253,"ticker":31,"transactionDate":254,"type":175},"thomas-richard-carper|ARCC|2020-04-02|Purchase|$1,001 - $15,000|Spouse|Stock","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fbc6505f6-4219-4ce3-b146-a9faaabda324\u002F","2020-04-02",{"amountLabel":143,"amountMax":42,"amountMid":144,"amountMin":145,"assetDescription":246,"assetType":147,"chamber":165,"district":230,"disclosureDate":247,"filingId":256,"ingestedAt":169,"memberName":234,"memberSlug":235,"owner":155,"party":39,"sourceLink":249,"ticker":31,"transactionDate":250,"type":183},"thomas-richard-carper|ARCC|2020-07-09|Sale (Partial)|$1,001 - $15,000|Spouse|Stock|2",{"amountLabel":143,"amountMax":42,"amountMid":144,"amountMin":145,"assetDescription":177,"assetType":147,"chamber":148,"district":149,"disclosureDate":258,"filingId":259,"ingestedAt":180,"memberName":153,"memberSlug":154,"owner":183,"party":156,"sourceLink":260,"ticker":31,"transactionDate":261,"type":175},"2021-05-03","pete-sessions|ARCC|2021-04-20|Purchase|$1,001 - $15,000||Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2021\u002F20018672.pdf","2021-04-20",{"amountLabel":143,"amountMax":42,"amountMid":144,"amountMin":145,"assetDescription":246,"assetType":147,"chamber":165,"district":230,"disclosureDate":263,"filingId":264,"ingestedAt":169,"memberName":234,"memberSlug":235,"owner":155,"party":39,"sourceLink":265,"ticker":31,"transactionDate":250,"type":183},"2020-08-03","thomas-richard-carper|ARCC|2020-07-09|Sale (Partial)|$1,001 - $15,000|Spouse|Stock|3","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F5345c140-beaa-43fa-af51-d269c1ef9eff\u002F",{"amountLabel":143,"amountMax":42,"amountMid":144,"amountMin":145,"assetDescription":246,"assetType":147,"chamber":165,"district":230,"disclosureDate":267,"filingId":268,"ingestedAt":169,"memberName":234,"memberSlug":235,"owner":155,"party":39,"sourceLink":269,"ticker":31,"transactionDate":254,"type":175},"2020-05-03","thomas-richard-carper|ARCC|2020-04-02|Purchase|$1,001 - $15,000|Spouse|Stock|2","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fa1c431fc-093e-4ace-8f0a-4f2ae481556d\u002F",{"amountLabel":143,"amountMax":42,"amountMid":144,"amountMin":145,"assetDescription":239,"assetType":147,"chamber":148,"district":240,"disclosureDate":271,"filingId":272,"ingestedAt":224,"memberName":225,"memberSlug":226,"owner":155,"party":39,"sourceLink":273,"ticker":31,"transactionDate":274,"type":183},"2020-04-11","zoe-lofgren|ARCC|2020-03-23|Sale (Full)|$1,001 - $15,000|Spouse|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20016393.pdf","2020-03-23",{"amountLabel":143,"amountMax":42,"amountMid":144,"amountMin":145,"assetDescription":177,"assetType":147,"chamber":148,"district":276,"disclosureDate":277,"filingId":278,"ingestedAt":279,"memberName":280,"memberSlug":281,"owner":282,"party":156,"sourceLink":283,"ticker":31,"transactionDate":284,"type":183},"AL05","2020-01-20","mo-brooks|ARCC|2020-01-15|Sale (Full)|$1,001 - $15,000|Joint|Stock","2026-09-05T19:24:16.190Z","Mo Brooks","mo-brooks","Joint","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20014938.pdf","2020-01-15",{"amountLabel":143,"amountMax":42,"amountMid":144,"amountMin":145,"assetDescription":177,"assetType":147,"chamber":148,"district":286,"disclosureDate":287,"filingId":288,"ingestedAt":289,"memberName":290,"memberSlug":291,"owner":155,"party":39,"sourceLink":292,"ticker":31,"transactionDate":293,"type":183},"CA47","2019-09-21","alan-lowenthal|ARCC|2019-08-28|Sale (Partial)|$1,001 - $15,000|Spouse|Stock","2026-09-05T19:26:46.334Z","Alan Lowenthal","alan-lowenthal","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2019\u002F20012354.pdf","2019-08-28",{"amountLabel":143,"amountMax":42,"amountMid":144,"amountMin":145,"assetDescription":177,"assetType":147,"chamber":148,"district":286,"disclosureDate":287,"filingId":295,"ingestedAt":289,"memberName":290,"memberSlug":291,"owner":155,"party":39,"sourceLink":292,"ticker":31,"transactionDate":296,"type":183},"alan-lowenthal|ARCC|2019-08-29|Sale (Partial)|$1,001 - $15,000|Spouse|Stock","2019-08-29",{"amountLabel":298,"amountMax":299,"amountMid":300,"amountMin":301,"assetDescription":177,"assetType":147,"chamber":148,"district":286,"disclosureDate":302,"filingId":303,"ingestedAt":289,"memberName":290,"memberSlug":291,"owner":155,"party":39,"sourceLink":304,"ticker":31,"transactionDate":305,"type":183},"$50,001 - $100,000",100000,75001,50001,"2019-09-01","alan-lowenthal|ARCC|2019-08-27|Sale (Partial)|$50,001 - $100,000|Spouse|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2019\u002F20012240.pdf","2019-08-27",{"amountLabel":298,"amountMax":299,"amountMid":300,"amountMin":301,"assetDescription":177,"assetType":147,"chamber":148,"district":307,"disclosureDate":308,"filingId":309,"ingestedAt":310,"memberName":311,"memberSlug":312,"owner":282,"party":156,"sourceLink":313,"ticker":31,"transactionDate":314,"type":175},"MT00","2019-02-02","greg-gianforte|ARCC|2018-12-27|Purchase|$50,001 - $100,000|Joint|Stock","2026-09-05T19:25:38.192Z","Greg Gianforte","greg-gianforte","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2019\u002F20011087.pdf","2018-12-27",{"amountLabel":161,"amountMax":162,"amountMid":163,"amountMin":164,"assetDescription":177,"assetType":147,"chamber":148,"district":316,"disclosureDate":317,"filingId":318,"ingestedAt":319,"memberName":320,"memberSlug":321,"owner":183,"party":156,"sourceLink":322,"ticker":31,"transactionDate":323,"type":183},"FL17","2018-05-14","thomas-j-rooney|ARCC|2018-04-30|Sale (Partial)|$15,001 - $50,000||Stock","2026-09-05T19:28:00.384Z","Thomas J. Rooney","thomas-j-rooney","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2018\u002F20009510.pdf","2018-04-30",{"amountLabel":143,"amountMax":42,"amountMid":144,"amountMin":145,"assetDescription":246,"assetType":147,"chamber":165,"district":325,"disclosureDate":326,"filingId":327,"ingestedAt":169,"memberName":328,"memberSlug":329,"owner":172,"party":39,"sourceLink":330,"ticker":31,"transactionDate":331,"type":175},"MI","2017-12-07","gary-c-peters|ARCC|2017-11-13|Purchase|$1,001 - $15,000|Self|Stock","Gary C. Peters","gary-c-peters","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fefb93782-9a75-4cf1-863d-dcf5bd899c65\u002F","2017-11-13",{"amountLabel":143,"amountMax":42,"amountMid":144,"amountMin":145,"assetDescription":246,"assetType":147,"chamber":165,"district":230,"disclosureDate":333,"filingId":334,"ingestedAt":233,"memberName":234,"memberSlug":235,"owner":155,"party":39,"sourceLink":335,"ticker":31,"transactionDate":336,"type":183},"2017-09-06","thomas-richard-carper|ARCC|2017-08-31|Sale (Partial)|$1,001 - $15,000|Spouse|Stock","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fda821a06-fdc4-477e-948c-01a9186d69fa\u002F","2017-08-31",{"amountLabel":143,"amountMax":42,"amountMid":144,"amountMin":145,"assetDescription":246,"assetType":147,"chamber":165,"district":325,"disclosureDate":338,"filingId":339,"ingestedAt":340,"memberName":328,"memberSlug":329,"owner":172,"party":39,"sourceLink":341,"ticker":31,"transactionDate":342,"type":175},"2017-07-13","gary-c-peters|ARCC|2017-06-27|Purchase|$1,001 - $15,000|Self|Stock","2026-09-05T19:20:15.424Z","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F4e10ef83-13cb-488a-b24e-bd5a77f7d4d0\u002F","2017-06-27",{"amountLabel":143,"amountMax":42,"amountMid":144,"amountMin":145,"assetDescription":344,"assetType":147,"chamber":165,"district":345,"disclosureDate":346,"filingId":347,"ingestedAt":348,"memberName":349,"memberSlug":350,"owner":155,"party":156,"sourceLink":351,"ticker":31,"transactionDate":352,"type":183},"Ares Capital Corporation (NASDAQ)","ME","2014-05-16","susan-margaret-collins|ARCC|2014-05-07|Sale (Full)|$1,001 - $15,000|Spouse|Stock","2026-09-05T19:20:19.156Z","Susan Margaret Collins","susan-margaret-collins","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fa6280b04-b9a1-4df8-ab60-cdbe26b49d78\u002F","2014-05-07",[354,355,356,357,358,359],{"cik":29,"filedAt":34,"filingId":35,"formType":36,"originalSubmissionDate":25,"periodOfReport":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":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":51,"filingId":52,"formType":53,"originalSubmissionDate":46,"periodOfReport":54,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":57,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":45,"transactionDate":54},{"cik":29,"filedAt":51,"filingId":66,"formType":36,"originalSubmissionDate":25,"periodOfReport":54,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":57,"rawFilingUrl":67,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":45,"transactionDate":54},{"cik":29,"filedAt":51,"filingId":70,"formType":36,"originalSubmissionDate":25,"periodOfReport":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":31,"ownerName":71,"ownerTitle":72,"ownershipType":39,"pricePerShare":73,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":45,"transactionDate":54},{"cik":29,"filedAt":51,"filingId":80,"formType":36,"originalSubmissionDate":25,"periodOfReport":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":31,"ownerName":81,"ownerTitle":82,"ownershipType":39,"pricePerShare":83,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":45,"transactionDate":88},{"cik":29,"filedAt":64,"filingId":91,"formType":36,"originalSubmissionDate":25,"periodOfReport":92,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":31,"ownerName":55,"ownerTitle":56,"ownershipType":39,"pricePerShare":93,"rawFilingUrl":94,"shares":95,"sharesOwnedAfter":96,"totalValue":97,"transactionCode":45,"transactionDate":92},[361,364,367,370,373,376,379,382,385,388,391,393,396,399,402,405,408,411,414,416,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,519,522,525,528,530,533,536,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,597,600,603,606,609,612,615,617,620,623,626,629,631,634,637,640,641,644,647,649,652,655,658,661,664,666,669,672,673,674,676,679,681,684,687,690,693,696,699,701,704,707,709,712,714,717,720,722,725,728,731,734,737,740,743,746,749,752,755,758,761,763,766,769,772,775,778,780,782,785,788,790,793,796,799,802,805,808,810,813,816,819,822,825,827,829,832,835,837,840,843,846,848,851,854,857,860,863,866,869,872,875,878,880,883,886,888,891,893,896,899,902,905,908,911,914,916,919,922,925,928,931,934,937,940,942,945,948,950,953,956,959,962,965,967,970,973,976,979,982,985,987,990,993,995,998,1001,1003,1005,1008,1010,1013,1016,1019,1022,1024,1027,1029,1032,1034,1036,1038,1040,1043,1045,1047,1050,1052,1054,1056,1057,1059,1061,1064,1067,1069,1071,1074,1076,1078,1081,1083,1085,1087,1089,1092,1094,1097,1099,1102,1104,1107,1109,1111,1114,1116,1118,1121,1124,1127,1129,1132,1134,1136,1138,1140,1142,1144,1146,1148,1150,1152,1154,1157,1159,1162,1164,1166,1168,1171,1174,1177,1180,1182,1184,1186,1188,1190,1192,1194,1197,1199,1201,1204,1207,1208,1210,1212,1214,1216,1218,1221,1223,1226,1229,1232,1235,1238,1240,1242,1245,1248,1250,1252,1255,1258,1261,1264,1266,1268,1271,1274,1277,1280,1283,1286,1288,1290,1293,1296,1299,1302,1304,1307,1309,1312,1315,1318,1321,1323,1325,1328,1331,1334,1336,1339,1341,1343,1345,1348,1351,1354,1356,1358,1361,1363,1366,1368,1370,1373,1375,1378,1380,1383,1385,1387,1390,1393,1395,1398,1400,1402,1405,1408,1411,1413,1415,1417,1419,1421,1423,1425,1427,1430,1432,1434,1437,1440,1443,1446,1449,1452,1454,1457,1460,1462,1465,1468,1470,1473,1476,1478,1481,1483,1485,1488,1491,1493,1495,1497,1499,1500,1502,1504,1507,1510,1513,1515,1517,1519,1522,1525,1527,1529,1531,1533,1535,1537,1539,1542,1545,1547,1549,1552,1554,1557,1560,1562,1564,1567,1569],{"date":362,"close":363},"2021-09-10",20.290000915527344,{"date":365,"close":366},"2021-09-17",19.899999618530273,{"date":368,"close":369},"2021-09-24",20.09000015258789,{"date":371,"close":372},"2021-10-01",20.6299991607666,{"date":374,"close":375},"2021-10-08",20.979999542236328,{"date":377,"close":378},"2021-10-15",21.040000915527344,{"date":380,"close":381},"2021-10-22",21.260000228881836,{"date":383,"close":384},"2021-10-29",21.440000534057617,{"date":386,"close":387},"2021-11-05",21,{"date":389,"close":390},"2021-11-12",20.940000534057617,{"date":392,"close":372},"2021-11-19",{"date":394,"close":395},"2021-11-26",20.350000381469727,{"date":397,"close":398},"2021-12-03",20.329999923706055,{"date":400,"close":401},"2021-12-10",20.75,{"date":403,"close":404},"2021-12-17",19.65999984741211,{"date":406,"close":407},"2021-12-23",20.670000076293945,{"date":409,"close":410},"2021-12-31",21.190000534057617,{"date":412,"close":413},"2022-01-07",21.219999313354492,{"date":415,"close":384},"2022-01-14",{"date":417,"close":387},"2022-01-21",{"date":419,"close":420},"2022-01-28",21.6200008392334,{"date":422,"close":423},"2022-02-04",22.149999618530273,{"date":425,"close":426},"2022-02-11",21.84000015258789,{"date":428,"close":429},"2022-02-18",21.549999237060547,{"date":431,"close":432},"2022-02-25",21.770000457763672,{"date":434,"close":435},"2022-03-04",21.920000076293945,{"date":437,"close":438},"2022-03-11",20.219999313354492,{"date":440,"close":441},"2022-03-18",20.399999618530273,{"date":443,"close":444},"2022-03-25",20.829999923706055,{"date":446,"close":447},"2022-04-01",21.350000381469727,{"date":449,"close":450},"2022-04-08",21.40999984741211,{"date":452,"close":453},"2022-04-14",21.829999923706055,{"date":455,"close":456},"2022-04-22",21.809999465942383,{"date":458,"close":459},"2022-04-29",20.270000457763672,{"date":461,"close":462},"2022-05-06",20.1299991607666,{"date":464,"close":465},"2022-05-13",19.190000534057617,{"date":467,"close":468},"2022-05-20",18.09000015258789,{"date":470,"close":471},"2022-05-27",19.8700008392334,{"date":473,"close":474},"2022-06-03",19.530000686645508,{"date":476,"close":477},"2022-06-10",19.040000915527344,{"date":479,"close":480},"2022-06-17",17.420000076293945,{"date":482,"close":483},"2022-06-24",18.06999969482422,{"date":485,"close":486},"2022-07-01",18.860000610351562,{"date":488,"close":489},"2022-07-08",19.020000457763672,{"date":491,"close":492},"2022-07-15",18.959999084472656,{"date":494,"close":495},"2022-07-22",19.360000610351562,{"date":497,"close":498},"2022-07-29",19.389999389648438,{"date":500,"close":501},"2022-08-05",19.940000534057617,{"date":503,"close":504},"2022-08-12",20.559999465942383,{"date":506,"close":507},"2022-08-19",20.149999618530273,{"date":509,"close":510},"2022-08-26",20.200000762939453,{"date":512,"close":513},"2022-09-02",19.299999237060547,{"date":515,"close":516},"2022-09-09",19.979999542236328,{"date":518,"close":492},"2022-09-16",{"date":520,"close":521},"2022-09-23",17.540000915527344,{"date":523,"close":524},"2022-09-30",16.8799991607666,{"date":526,"close":527},"2022-10-07",17.700000762939453,{"date":529,"close":527},"2022-10-14",{"date":531,"close":532},"2022-10-21",17.81999969482422,{"date":534,"close":535},"2022-10-28",19.600000381469727,{"date":537,"close":498},"2022-11-04",{"date":539,"close":540},"2022-11-11",19.510000228881836,{"date":542,"close":543},"2022-11-18",19.270000457763672,{"date":545,"close":546},"2022-11-25",19.760000228881836,{"date":548,"close":549},"2022-12-02",19.399999618530273,{"date":551,"close":552},"2022-12-09",19.15999984741211,{"date":554,"close":555},"2022-12-16",18.360000610351562,{"date":557,"close":558},"2022-12-23",18.68000030517578,{"date":560,"close":561},"2022-12-30",18.469999313354492,{"date":563,"close":564},"2023-01-06",18.5,{"date":566,"close":567},"2023-01-13",18.899999618530273,{"date":569,"close":570},"2023-01-20",19.030000686645508,{"date":572,"close":573},"2023-01-27",19.639999389648438,{"date":575,"close":576},"2023-02-03",19.690000534057617,{"date":578,"close":579},"2023-02-10",19.739999771118164,{"date":581,"close":582},"2023-02-17",19.68000030517578,{"date":584,"close":585},"2023-02-24",19.31999969482422,{"date":587,"close":588},"2023-03-03",19.450000762939453,{"date":590,"close":591},"2023-03-10",17.670000076293945,{"date":593,"close":594},"2023-03-17",17.43000030517578,{"date":596,"close":521},"2023-03-24",{"date":598,"close":599},"2023-03-31",18.270000457763672,{"date":601,"close":602},"2023-04-06",18.040000915527344,{"date":604,"close":605},"2023-04-14",18.25,{"date":607,"close":608},"2023-04-21",18.200000762939453,{"date":610,"close":611},"2023-04-28",18.479999542236328,{"date":613,"close":614},"2023-05-05",18.209999084472656,{"date":616,"close":605},"2023-05-12",{"date":618,"close":619},"2023-05-19",18.719999313354492,{"date":621,"close":622},"2023-05-26",18.81999969482422,{"date":624,"close":625},"2023-06-02",19.09000015258789,{"date":627,"close":628},"2023-06-09",19.110000610351562,{"date":630,"close":558},"2023-06-16",{"date":632,"close":633},"2023-06-23",18.020000457763672,{"date":635,"close":636},"2023-06-30",18.790000915527344,{"date":638,"close":639},"2023-07-07",19.079999923706055,{"date":213,"close":465},{"date":642,"close":643},"2023-07-21",19.520000457763672,{"date":645,"close":646},"2023-07-28",19.549999237060547,{"date":648,"close":646},"2023-08-04",{"date":650,"close":651},"2023-08-11",19.540000915527344,{"date":653,"close":654},"2023-08-18",19.280000686645508,{"date":656,"close":657},"2023-08-25",19.239999771118164,{"date":659,"close":660},"2023-09-01",19.5,{"date":662,"close":663},"2023-09-08",19.56999969482422,{"date":665,"close":543},"2023-09-15",{"date":667,"close":668},"2023-09-22",19.219999313354492,{"date":670,"close":671},"2023-09-29",19.469999313354492,{"date":192,"close":492},{"date":189,"close":570},{"date":675,"close":636},"2023-10-20",{"date":677,"close":678},"2023-10-27",18.65999984741211,{"date":680,"close":404},"2023-11-03",{"date":682,"close":683},"2023-11-10",19.610000610351562,{"date":685,"close":686},"2023-11-17",19.649999618530273,{"date":688,"close":689},"2023-11-24",19.889999389648438,{"date":691,"close":692},"2023-12-01",19.920000076293945,{"date":694,"close":695},"2023-12-08",20.079999923706055,{"date":697,"close":698},"2023-12-15",19.579999923706055,{"date":700,"close":546},"2023-12-22",{"date":702,"close":703},"2023-12-29",20.030000686645508,{"date":705,"close":706},"2024-01-05",20.40999984741211,{"date":708,"close":441},"2024-01-12",{"date":710,"close":711},"2024-01-19",20.360000610351562,{"date":713,"close":504},"2024-01-26",{"date":715,"close":716},"2024-02-02",20.170000076293945,{"date":718,"close":719},"2024-02-09",20.06999969482422,{"date":721,"close":507},"2024-02-16",{"date":723,"close":724},"2024-02-23",20.110000610351562,{"date":726,"close":727},"2024-03-01",20.229999542236328,{"date":729,"close":730},"2024-03-08",20.510000228881836,{"date":732,"close":733},"2024-03-15",20.190000534057617,{"date":735,"close":736},"2024-03-22",19.989999771118164,{"date":738,"close":739},"2024-03-28",20.81999969482422,{"date":741,"close":742},"2024-04-05",20.56999969482422,{"date":744,"close":745},"2024-04-12",20.280000686645508,{"date":747,"close":748},"2024-04-19",20.59000015258789,{"date":750,"close":751},"2024-04-26",20.780000686645508,{"date":753,"close":754},"2024-05-03",20.610000610351562,{"date":756,"close":757},"2024-05-10",21.100000381469727,{"date":759,"close":760},"2024-05-17",21.280000686645508,{"date":762,"close":447},"2024-05-24",{"date":764,"close":765},"2024-05-31",21.56999969482422,{"date":767,"close":768},"2024-06-07",21.530000686645508,{"date":770,"close":771},"2024-06-14",20.68000030517578,{"date":773,"close":774},"2024-06-21",20.579999923706055,{"date":776,"close":777},"2024-06-28",20.84000015258789,{"date":779,"close":757},"2024-07-05",{"date":781,"close":410},"2024-07-12",{"date":783,"close":784},"2024-07-19",20.709999084472656,{"date":786,"close":787},"2024-07-26",20.950000762939453,{"date":789,"close":363},"2024-08-02",{"date":791,"close":792},"2024-08-09",20.5,{"date":794,"close":795},"2024-08-16",20.739999771118164,{"date":797,"close":798},"2024-08-23",20.920000076293945,{"date":800,"close":801},"2024-08-30",21.079999923706055,{"date":803,"close":804},"2024-09-06",20.520000457763672,{"date":806,"close":807},"2024-09-13",20.3700008392334,{"date":809,"close":754},"2024-09-20",{"date":811,"close":812},"2024-09-27",20.90999984741211,{"date":814,"close":815},"2024-10-04",21.049999237060547,{"date":817,"close":818},"2024-10-11",21.31999969482422,{"date":820,"close":821},"2024-10-18",21.649999618530273,{"date":823,"close":824},"2024-10-25",21.579999923706055,{"date":826,"close":387},"2024-11-01",{"date":828,"close":768},"2024-11-08",{"date":830,"close":831},"2024-11-15",21.510000228881836,{"date":833,"close":834},"2024-11-22",22.020000457763672,{"date":836,"close":423},"2024-11-29",{"date":838,"close":839},"2024-12-06",22.209999084472656,{"date":841,"close":842},"2024-12-13",21.690000534057617,{"date":844,"close":845},"2024-12-20",21.3799991607666,{"date":847,"close":834},"2024-12-27",{"date":849,"close":850},"2025-01-03",22.18000030517578,{"date":852,"close":853},"2025-01-10",21.979999542236328,{"date":855,"close":856},"2025-01-17",23.18000030517578,{"date":858,"close":859},"2025-01-24",23.43000030517578,{"date":861,"close":862},"2025-01-31",23.670000076293945,{"date":864,"close":865},"2025-02-07",22.739999771118164,{"date":867,"close":868},"2025-02-14",23.270000457763672,{"date":870,"close":871},"2025-02-21",23.280000686645508,{"date":873,"close":874},"2025-02-28",23.3799991607666,{"date":876,"close":877},"2025-03-07",23.010000228881836,{"date":879,"close":760},"2025-03-14",{"date":881,"close":882},"2025-03-21",21.760000228881836,{"date":884,"close":885},"2025-03-28",22.110000610351562,{"date":174,"close":887},19.969999313354492,{"date":889,"close":890},"2025-04-11",19.90999984741211,{"date":892,"close":441},"2025-04-17",{"date":894,"close":895},"2025-04-25",21.110000610351562,{"date":897,"close":898},"2025-05-02",20.799999237060547,{"date":900,"close":901},"2025-05-09",21.059999465942383,{"date":903,"close":904},"2025-05-16",21.90999984741211,{"date":906,"close":907},"2025-05-23",21.59000015258789,{"date":909,"close":910},"2025-05-30",22.049999237060547,{"date":912,"close":913},"2025-06-06",22.190000534057617,{"date":915,"close":768},"2025-06-13",{"date":917,"close":918},"2025-06-20",21.489999771118164,{"date":920,"close":921},"2025-06-27",21.950000762939453,{"date":923,"close":924},"2025-07-03",22.40999984741211,{"date":926,"close":927},"2025-07-11",22.84000015258789,{"date":929,"close":930},"2025-07-18",23.209999084472656,{"date":932,"close":933},"2025-07-25",23.110000610351562,{"date":935,"close":936},"2025-08-01",22.389999389648438,{"date":938,"close":939},"2025-08-08",22.559999465942383,{"date":941,"close":924},"2025-08-15",{"date":943,"close":944},"2025-08-22",22.31999969482422,{"date":946,"close":947},"2025-08-29",22.399999618530273,{"date":949,"close":944},"2025-09-03",{"date":951,"close":952},"2025-09-04",22.3700008392334,{"date":954,"close":955},"2025-09-05",22.440000534057617,{"date":957,"close":958},"2025-09-08",22.489999771118164,{"date":960,"close":961},"2025-09-09",22.239999771118164,{"date":963,"close":964},"2025-09-10",22.350000381469727,{"date":966,"close":947},"2025-09-11",{"date":968,"close":969},"2025-09-12",22.299999237060547,{"date":971,"close":972},"2025-09-15",21.309999465942383,{"date":974,"close":975},"2025-09-16",21.15999984741211,{"date":977,"close":978},"2025-09-17",21.09000015258789,{"date":980,"close":981},"2025-09-18",21.420000076293945,{"date":983,"close":984},"2025-09-19",21.559999465942383,{"date":986,"close":390},"2025-09-22",{"date":988,"close":989},"2025-09-23",20.760000228881836,{"date":991,"close":992},"2025-09-24",20.43000030517578,{"date":994,"close":504},"2025-09-25",{"date":996,"close":997},"2025-09-26",20.459999084472656,{"date":999,"close":1000},"2025-09-29",20.440000534057617,{"date":1002,"close":706},"2025-09-30",{"date":1004,"close":462},"2025-10-01",{"date":1006,"close":1007},"2025-10-02",20.389999389648438,{"date":1009,"close":507},"2025-10-03",{"date":1011,"close":1012},"2025-10-06",20.1200008392334,{"date":1014,"close":1015},"2025-10-07",19.860000610351562,{"date":1017,"close":1018},"2025-10-08",19.670000076293945,{"date":1020,"close":1021},"2025-10-09",19.100000381469727,{"date":1023,"close":567},"2025-10-10",{"date":1025,"close":1026},"2025-10-13",19.489999771118164,{"date":1028,"close":501},"2025-10-14",{"date":1030,"close":1031},"2025-10-15",20.049999237060547,{"date":1033,"close":474},"2025-10-16",{"date":1035,"close":540},"2025-10-17",{"date":1037,"close":535},"2025-10-20",{"date":1039,"close":890},"2025-10-21",{"date":1041,"close":1042},"2025-10-22",19.959999084472656,{"date":1044,"close":501},"2025-10-23",{"date":1046,"close":695},"2025-10-24",{"date":1048,"close":1049},"2025-10-27",20.31999969482422,{"date":1051,"close":742},"2025-10-28",{"date":1053,"close":754},"2025-10-29",{"date":1055,"close":507},"2025-10-30",{"date":92,"close":395},{"date":1058,"close":706},"2025-11-03",{"date":1060,"close":459},"2025-11-04",{"date":1062,"close":1063},"2025-11-05",20.3799991607666,{"date":1065,"close":1066},"2025-11-06",20,{"date":1068,"close":510},"2025-11-07",{"date":1070,"close":363},"2025-11-10",{"date":1072,"close":1073},"2025-11-11",20.309999465942383,{"date":1075,"close":1063},"2025-11-12",{"date":1077,"close":363},"2025-11-13",{"date":1079,"close":1080},"2025-11-14",20.209999084472656,{"date":1082,"close":582},"2025-11-17",{"date":1084,"close":643},"2025-11-18",{"date":1086,"close":474},"2025-11-19",{"date":1088,"close":643},"2025-11-20",{"date":1090,"close":1091},"2025-11-21",19.84000015258789,{"date":1093,"close":507},"2025-11-24",{"date":1095,"close":1096},"2025-11-25",20.34000015258789,{"date":1098,"close":730},"2025-11-26",{"date":1100,"close":1101},"2025-11-28",20.6200008392334,{"date":1103,"close":774},"2025-12-01",{"date":1105,"close":1106},"2025-12-02",20.639999389648438,{"date":1108,"close":739},"2025-12-03",{"date":1110,"close":798},"2025-12-04",{"date":1112,"close":1113},"2025-12-05",21.020000457763672,{"date":1115,"close":1113},"2025-12-08",{"date":1117,"close":387},"2025-12-09",{"date":1119,"close":1120},"2025-12-10",21.030000686645508,{"date":1122,"close":1123},"2025-12-11",20.8700008392334,{"date":1125,"close":1126},"2025-12-12",20.850000381469727,{"date":1128,"close":1073},"2025-12-15",{"date":1130,"close":1131},"2025-12-16",20.139999389648438,{"date":1133,"close":733},"2025-12-17",{"date":1135,"close":1131},"2025-12-18",{"date":1137,"close":501},"2025-12-19",{"date":1139,"close":890},"2025-12-22",{"date":1141,"close":692},"2025-12-23",{"date":1143,"close":1066},"2025-12-24",{"date":1145,"close":510},"2025-12-26",{"date":1147,"close":716},"2025-12-29",{"date":1149,"close":363},"2025-12-30",{"date":1151,"close":727},"2025-12-31",{"date":1153,"close":1000},"2026-01-02",{"date":1155,"close":1156},"2026-01-05",20.729999542236328,{"date":1158,"close":748},"2026-01-06",{"date":1160,"close":1161},"2026-01-07",20.18000030517578,{"date":1163,"close":751},"2026-01-08",{"date":1165,"close":1106},"2026-01-09",{"date":1167,"close":804},"2026-01-12",{"date":1169,"close":1170},"2026-01-13",20.479999542236328,{"date":1172,"close":1173},"2026-01-14",20.8799991607666,{"date":1175,"close":1176},"2026-01-15",20.989999771118164,{"date":1178,"close":1179},"2026-01-16",20.899999618530273,{"date":1181,"close":1106},"2026-01-20",{"date":1183,"close":375},"2026-01-21",{"date":1185,"close":1179},"2026-01-22",{"date":1187,"close":751},"2026-01-23",{"date":1189,"close":395},"2026-01-26",{"date":1191,"close":363},"2026-01-27",{"date":1193,"close":733},"2026-01-28",{"date":1195,"close":1196},"2026-01-29",20.15999984741211,{"date":1198,"close":689},"2026-01-30",{"date":1200,"close":643},"2026-02-02",{"date":1202,"close":1203},"2026-02-03",19.1299991607666,{"date":1205,"close":1206},"2026-02-04",19.559999465942383,{"date":54,"close":636},{"date":88,"close":1209},19.309999465942383,{"date":46,"close":1211},19.479999542236328,{"date":1213,"close":1042},"2026-02-10",{"date":1215,"close":890},"2026-02-11",{"date":1217,"close":671},"2026-02-12",{"date":1219,"close":1220},"2026-02-13",19.3700008392334,{"date":1222,"close":513},"2026-02-17",{"date":1224,"close":1225},"2026-02-18",19.40999984741211,{"date":1227,"close":1228},"2026-02-19",18.950000762939453,{"date":1230,"close":1231},"2026-02-20",19.149999618530273,{"date":1233,"close":1234},"2026-02-23",19.049999237060547,{"date":1236,"close":1237},"2026-02-24",19.18000030517578,{"date":1239,"close":540},"2026-02-25",{"date":1241,"close":654},"2026-02-26",{"date":1243,"close":1244},"2026-02-27",18.6200008392334,{"date":1246,"close":1247},"2026-03-02",18.979999542236328,{"date":1249,"close":1228},"2026-03-03",{"date":1251,"close":1203},"2026-03-04",{"date":1253,"close":1254},"2026-03-05",19,{"date":1256,"close":1257},"2026-03-06",18.739999771118164,{"date":1259,"close":1260},"2026-03-09",18.690000534057617,{"date":1262,"close":1263},"2026-03-10",18.489999771118164,{"date":1265,"close":1263},"2026-03-11",{"date":1267,"close":483},"2026-03-12",{"date":1269,"close":1270},"2026-03-13",17.860000610351562,{"date":1272,"close":1273},"2026-03-16",17.940000534057617,{"date":1275,"close":1276},"2026-03-17",18.440000534057617,{"date":1278,"close":1279},"2026-03-18",18.280000686645508,{"date":1281,"close":1282},"2026-03-19",18.190000534057617,{"date":1284,"close":1285},"2026-03-20",17.959999084472656,{"date":1287,"close":1279},"2026-03-23",{"date":1289,"close":1285},"2026-03-24",{"date":1291,"close":1292},"2026-03-25",18.059999465942383,{"date":1294,"close":1295},"2026-03-26",17.920000076293945,{"date":1297,"close":1298},"2026-03-27",17.450000762939453,{"date":1300,"close":1301},"2026-03-30",17.739999771118164,{"date":1303,"close":633},"2026-03-31",{"date":1305,"close":1306},"2026-04-01",17.729999542236328,{"date":1308,"close":468},"2026-04-02",{"date":1310,"close":1311},"2026-04-06",18.299999237060547,{"date":1313,"close":1314},"2026-04-07",18.049999237060547,{"date":1316,"close":1317},"2026-04-08",18.170000076293945,{"date":1319,"close":1320},"2026-04-09",18.010000228881836,{"date":1322,"close":468},"2026-04-10",{"date":1324,"close":1282},"2026-04-13",{"date":1326,"close":1327},"2026-04-14",18.6299991607666,{"date":1329,"close":1330},"2026-04-15",18.969999313354492,{"date":1332,"close":1333},"2026-04-16",18.780000686645508,{"date":1335,"close":625},"2026-04-17",{"date":1337,"close":1338},"2026-04-20",19.1200008392334,{"date":1340,"close":492},"2026-04-21",{"date":1342,"close":1021},"2026-04-22",{"date":1344,"close":1244},"2026-04-23",{"date":1346,"close":1347},"2026-04-24",18.670000076293945,{"date":1349,"close":1350},"2026-04-27",18.610000610351562,{"date":1352,"close":1353},"2026-04-28",18.920000076293945,{"date":1355,"close":1347},"2026-04-29",{"date":1357,"close":552},"2026-04-30",{"date":1359,"close":1360},"2026-05-01",19.25,{"date":1362,"close":1237},"2026-05-04",{"date":1364,"close":1365},"2026-05-05",19.350000381469727,{"date":1367,"close":552},"2026-05-06",{"date":1369,"close":492},"2026-05-07",{"date":1371,"close":1372},"2026-05-08",19.010000228881836,{"date":1374,"close":558},"2026-05-11",{"date":1376,"close":1377},"2026-05-12",18.770000457763672,{"date":1379,"close":1333},"2026-05-13",{"date":1381,"close":1382},"2026-05-14",18.940000534057617,{"date":1384,"close":567},"2026-05-15",{"date":1386,"close":619},"2026-05-18",{"date":1388,"close":1389},"2026-05-19",18.56999969482422,{"date":1391,"close":1392},"2026-05-20",18.700000762939453,{"date":1394,"close":1257},"2026-05-21",{"date":1396,"close":1397},"2026-05-22",18.59000015258789,{"date":1399,"close":622},"2026-05-26",{"date":1401,"close":486},"2026-05-27",{"date":1403,"close":1404},"2026-05-28",18.809999465942383,{"date":1406,"close":1407},"2026-05-29",18.989999771118164,{"date":1409,"close":1410},"2026-06-01",19.06999969482422,{"date":1412,"close":1330},"2026-06-02",{"date":1414,"close":558},"2026-06-03",{"date":1416,"close":567},"2026-06-04",{"date":1418,"close":636},"2026-06-05",{"date":1420,"close":1377},"2026-06-08",{"date":1422,"close":570},"2026-06-09",{"date":1424,"close":477},"2026-06-10",{"date":1426,"close":1410},"2026-06-11",{"date":1428,"close":1429},"2026-06-12",19.260000228881836,{"date":1431,"close":1244},"2026-06-15",{"date":1433,"close":1244},"2026-06-16",{"date":1435,"close":1436},"2026-06-17",18.100000381469727,{"date":1438,"close":1439},"2026-06-18",18.030000686645508,{"date":1441,"close":1442},"2026-06-22",17.84000015258789,{"date":1444,"close":1445},"2026-06-23",17.889999389648438,{"date":1447,"close":1448},"2026-06-24",17.850000381469727,{"date":1450,"close":1451},"2026-06-25",17.989999771118164,{"date":1453,"close":1282},"2026-06-26",{"date":1455,"close":1456},"2026-06-29",18.510000228881836,{"date":1458,"close":1459},"2026-06-30",18.530000686645508,{"date":1461,"close":678},"2026-07-01",{"date":1463,"close":1464},"2026-07-02",18.729999542236328,{"date":1466,"close":1467},"2026-07-06",18.559999465942383,{"date":1469,"close":561},"2026-07-07",{"date":1471,"close":1472},"2026-07-08",18.3799991607666,{"date":1474,"close":1475},"2026-07-09",18.40999984741211,{"date":1477,"close":1333},"2026-07-10",{"date":1479,"close":1480},"2026-07-13",18.639999389648438,{"date":1482,"close":636},"2026-07-14",{"date":1484,"close":1353},"2026-07-15",{"date":1486,"close":1487},"2026-07-16",19.209999084472656,{"date":1489,"close":1490},"2026-07-17",19.170000076293945,{"date":1492,"close":1247},"2026-07-20",{"date":1494,"close":1228},"2026-07-21",{"date":1496,"close":486},"2026-07-22",{"date":1498,"close":1350},"2026-07-23",{"date":158,"close":1333},{"date":150,"close":1501},18.889999389648438,{"date":1503,"close":477},"2026-07-28",{"date":1505,"close":1506},"2026-07-29",18.709999084472656,{"date":1508,"close":1509},"2026-07-30",18.829999923706055,{"date":1511,"close":1512},"2026-07-31",18.760000228881836,{"date":1514,"close":1490},"2026-08-03",{"date":1516,"close":686},"2026-08-04",{"date":1518,"close":585},"2026-08-05",{"date":1520,"close":1521},"2026-08-06",19.6200008392334,{"date":1523,"close":1524},"2026-08-07",20.010000228881836,{"date":1526,"close":516},"2026-08-10",{"date":1528,"close":887},"2026-08-11",{"date":1530,"close":471},"2026-08-12",{"date":1532,"close":733},"2026-08-13",{"date":1534,"close":471},"2026-08-14",{"date":1536,"close":573},"2026-08-17",{"date":1538,"close":1018},"2026-08-18",{"date":1540,"close":1541},"2026-08-19",19.799999237060547,{"date":1543,"close":1544},"2026-08-20",19.780000686645508,{"date":1546,"close":692},"2026-08-21",{"date":1548,"close":1031},"2026-08-24",{"date":1550,"close":1551},"2026-08-25",19.93000030517578,{"date":1553,"close":366},"2026-08-26",{"date":1555,"close":1556},"2026-08-27",19.8799991607666,{"date":1558,"close":1559},"2026-08-28",19.950000762939453,{"date":1561,"close":719},"2026-08-31",{"date":1563,"close":890},"2026-09-01",{"date":1565,"close":1566},"2026-09-02",20.020000457763672,{"date":1568,"close":1524},"2026-09-03",{"date":103,"close":1570},20.040000915527344,{"count":119,"fetchedAt":1572,"source":114},"2026-09-05T20:07:54.785Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1574},"\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>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1576},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M12 15V3m9 12v4a2 2 0 0 1-2 2H5a2 2 0 0 1-2-2v-4\"\u002F>\u003Cpath d=\"m7 10l5 5l5-5\"\u002F>\u003C\u002Fg>",1788638874687]