[{"data":1,"prerenderedAt":1158},["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-CG":25,"$fAsDdwglhsBmQDfyMw9oXqcIqh8B9WwWsCRIx2vO562s":26,"ticker-mcap-CG":175,"ticker-profile-CG":185,"ticker-earnings-CG":199,"ticker-congress-CG":203},{"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":171},{"identity":28,"transactions":33,"sectorSlug":151,"relatedTickers":152},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1527166","Carlyle Group Inc.","Finance & Insurance","CG",[34,48,55,62,68,75,82,89,95,103,108,113,118,123,127,132,137,142,146],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-05-29T00:00:00.000Z","0001543670-26-000008-0","4","Ferguson Jeffrey W.","General Counsel","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1543670\u002F000154367026000008\u002F0001543670-26-000008-index.htm",1274,783474,"A","2026-05-28","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001822283-26-000008-0","Andrews Charles Elliott Jr.","Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1822283\u002F000182228326000008\u002F0001822283-26-000008-index.htm",409,147728,{"cik":29,"filedAt":35,"filingId":56,"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":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001962643-26-000010-0","Nedelman Jeffrey","Co-President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1962643\u002F000196264326000010\u002F0001962643-26-000010-index.htm",7733,1645945,{"cik":29,"filedAt":35,"filingId":63,"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":64,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001810761-26-000011-0","Jenkins Mark David","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1810761\u002F000181076126000011\u002F0001810761-26-000011-index.htm",7634,1534007,{"cik":29,"filedAt":35,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0002027436-26-000008-0","LoBue Lindsay","Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2027436\u002F000202743626000008\u002F0002027436-26-000008-index.htm",3120,716205,{"cik":29,"filedAt":35,"filingId":76,"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":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001792041-26-000015-0","Plouffe Justin","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1792041\u002F000179204126000015\u002F0001792041-26-000015-index.htm",4077,911225,{"cik":29,"filedAt":35,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001566418-26-000008-0","SCHWARTZ HARVEY M","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1566418\u002F000156641826000008\u002F0001566418-26-000008-index.htm",20743,5254122,{"cik":29,"filedAt":35,"filingId":90,"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":91,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001620605-26-000008-0","Redett John C.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1620605\u002F000162060526000008\u002F0001620605-26-000008-index.htm",10830,1868256,{"cik":29,"filedAt":96,"filingId":97,"formType":25,"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":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":102,"intentLabel":46,"signalQuality":47},"2026-05-01T22:28:16.000Z","0001628280-26-029473-0","Cherwoo Sharda","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1800831\u002F000162828026029473\u002Fwk-form4_1777674493.xml",4450,"2026-05-01",{"cik":29,"filedAt":104,"filingId":105,"formType":25,"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":106,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":101,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":102,"intentLabel":46,"signalQuality":47},"2026-05-01T22:28:08.000Z","0001628280-26-029472-0","HANCE JAMES H JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1527166\u002F000162828026029472\u002Fwk-form4_1777674485.xml",{"cik":29,"filedAt":109,"filingId":110,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":101,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":102,"intentLabel":46,"signalQuality":47},"2026-05-01T22:28:00.000Z","0001628280-26-029471-0","FILLER LINDA","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1527166\u002F000162828026029471\u002Fwk-form4_1777674477.xml",{"cik":29,"filedAt":114,"filingId":115,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":101,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":102,"intentLabel":46,"signalQuality":47},"2026-05-01T22:27:52.000Z","0001628280-26-029469-0","SHAW WILLIAM JOSEPH","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1527166\u002F000162828026029469\u002Fwk-form4_1777674469.xml",{"cik":29,"filedAt":119,"filingId":120,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":122,"shares":101,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":102,"intentLabel":46,"signalQuality":47},"2026-05-01T22:27:44.000Z","0001628280-26-029468-0","ORDAN MARK S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1527166\u002F000162828026029468\u002Fwk-form4_1777674462.xml",{"cik":29,"filedAt":119,"filingId":124,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":99,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":122,"shares":101,"sharesOwnedAfter":25,"totalValue":126,"transactionCode":44,"transactionDate":102,"intentLabel":46,"signalQuality":47},"0001628280-26-029468-1",49.44,220008,{"cik":29,"filedAt":128,"filingId":129,"formType":25,"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":130,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":101,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":102,"intentLabel":46,"signalQuality":47},"2026-05-01T22:27:37.000Z","0001628280-26-029467-0","WELTERS ANTHONY","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1527166\u002F000162828026029467\u002Fwk-form4_1777674454.xml",{"cik":29,"filedAt":133,"filingId":134,"formType":25,"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":135,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":101,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":102,"intentLabel":46,"signalQuality":47},"2026-05-01T22:27:28.000Z","0001628280-26-029466-0","FITT LAWTON W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1527166\u002F000162828026029466\u002Fwk-form4_1777674446.xml",{"cik":29,"filedAt":138,"filingId":139,"formType":25,"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":140,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":141,"shares":101,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":102,"intentLabel":46,"signalQuality":47},"2026-05-01T22:27:20.000Z","0001628280-26-029465-0","Rice Derica W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1527166\u002F000162828026029465\u002Fwk-form4_1777674437.xml",{"cik":29,"filedAt":138,"filingId":143,"formType":25,"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":140,"ownerTitle":99,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":141,"shares":144,"sharesOwnedAfter":25,"totalValue":145,"transactionCode":44,"transactionDate":102,"intentLabel":46,"signalQuality":47},"0001628280-26-029465-1",2933,145007.52,{"cik":29,"filedAt":147,"filingId":148,"formType":25,"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":149,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":150,"shares":101,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":102,"intentLabel":46,"signalQuality":47},"2026-05-01T22:27:14.000Z","0001628280-26-029464-0","BESCHLOSS AFSANEH MASHAYEKHI","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1527166\u002F000162828026029464\u002Fwk-form4_1777674431.xml","finance-insurance",[153,156,159,162,165,168],{"ticker":154,"issuerName":155},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":157,"issuerName":158},"COIN","Coinbase Global, Inc.",{"ticker":160,"issuerName":161},"CRCL","Circle Internet Group, Inc.",{"ticker":163,"issuerName":164},"TRUP","TRUPANION, INC.",{"ticker":166,"issuerName":167},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":169,"issuerName":170},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":172,"fetchedAt":173,"source":174},19,"2026-07-28T05:09:14.660Z","sqlite",{"data":176,"meta":182},{"value":177,"quality":178,"closeDate":179,"ageDays":180,"sharesAsOf":181},16342839535.077385,"fresh","2026-07-24",4,"2026-05-05",{"count":183,"fetchedAt":184,"source":174},1,"2026-07-28T05:09:14.661Z",{"data":186,"meta":198},{"ticker":32,"ceo":187,"industry":188,"fullTimeEmployees":189,"ipoDate":190,"country":191,"state":192,"city":193,"website":194,"exchangeShort":25,"marketCap":25,"beta":195,"range52w":196,"fetchedAt":197},"Harvey Mitchell Schwartz","Asset Management",2300,"2012-05-03","US","DC","Washington","https:\u002F\u002Fwww.carlyle.com",1.825,"41.54-69.85","2026-06-20T03:00:46.406Z",{"count":183,"fetchedAt":184,"source":174},{"data":200,"meta":202},{"ticker":32,"points":201},[],{"count":183,"fetchedAt":184,"source":174},{"data":204,"meta":1156},{"congressTrades":205,"insiderTrades":206,"priceHistory":226,"ticker":32},[],[207,208,209,210,211,212,213,214,215,216,217,218,219,220,221,222,223,224,225],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":56,"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":57,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":63,"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":64,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":69,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":71,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":76,"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":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":84,"ownerTitle":85,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":90,"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":91,"ownerTitle":58,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":96,"filingId":97,"formType":25,"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":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":102},{"cik":29,"filedAt":104,"filingId":105,"formType":25,"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":106,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":107,"shares":101,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":102},{"cik":29,"filedAt":109,"filingId":110,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":101,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":102},{"cik":29,"filedAt":114,"filingId":115,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":116,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":117,"shares":101,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":102},{"cik":29,"filedAt":119,"filingId":120,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":122,"shares":101,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":102},{"cik":29,"filedAt":119,"filingId":124,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":99,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":122,"shares":101,"sharesOwnedAfter":25,"totalValue":126,"transactionCode":44,"transactionDate":102},{"cik":29,"filedAt":128,"filingId":129,"formType":25,"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":130,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":131,"shares":101,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":102},{"cik":29,"filedAt":133,"filingId":134,"formType":25,"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":135,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":136,"shares":101,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":102},{"cik":29,"filedAt":138,"filingId":139,"formType":25,"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":140,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":141,"shares":101,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":102},{"cik":29,"filedAt":138,"filingId":143,"formType":25,"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":140,"ownerTitle":99,"ownershipType":40,"pricePerShare":125,"rawFilingUrl":141,"shares":144,"sharesOwnedAfter":25,"totalValue":145,"transactionCode":44,"transactionDate":102},{"cik":29,"filedAt":147,"filingId":148,"formType":25,"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":149,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":150,"shares":101,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":44,"transactionDate":102},[227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,643,646,649,652,655,658,661,664,667,670,673,676,679,681,684,687,690,693,696,699,702,705,708,711,714,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,826,829,832,835,838,841,844,847,850,852,855,858,861,864,867,870,873,875,877,880,883,886,889,892,895,898,901,904,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,974,977,980,982,984,987,990,992,995,997,1000,1003,1006,1009,1012,1015,1017,1020,1023,1026,1029,1032,1035,1038,1041,1043,1045,1048,1051,1054,1057,1060,1063,1066,1069,1071,1074,1077,1080,1083,1086,1089,1092,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154],{"date":228,"close":229},"2024-05-03",41.060001373291016,{"date":231,"close":232},"2024-05-10",42.5,{"date":234,"close":235},"2024-05-17",43.04999923706055,{"date":237,"close":238},"2024-05-24",44.54999923706055,{"date":240,"close":241},"2024-05-31",42.959999084472656,{"date":243,"close":244},"2024-06-07",40.68000030517578,{"date":246,"close":247},"2024-06-14",39.04999923706055,{"date":249,"close":250},"2024-06-21",40.099998474121094,{"date":252,"close":253},"2024-06-28",40.150001525878906,{"date":255,"close":256},"2024-07-05",40.290000915527344,{"date":258,"close":259},"2024-07-12",43.22999954223633,{"date":261,"close":262},"2024-07-19",45.939998626708984,{"date":264,"close":265},"2024-07-26",47.20000076293945,{"date":267,"close":268},"2024-08-02",44.22999954223633,{"date":270,"close":271},"2024-08-09",39.560001373291016,{"date":273,"close":274},"2024-08-16",41.11000061035156,{"date":276,"close":277},"2024-08-23",40.25,{"date":279,"close":280},"2024-08-30",40.130001068115234,{"date":282,"close":283},"2024-09-06",37.22999954223633,{"date":285,"close":286},"2024-09-13",40.04999923706055,{"date":288,"close":289},"2024-09-20",43.68000030517578,{"date":291,"close":292},"2024-09-27",43.59000015258789,{"date":294,"close":295},"2024-10-04",46.880001068115234,{"date":297,"close":298},"2024-10-11",48.27000045776367,{"date":300,"close":301},"2024-10-18",52.279998779296875,{"date":303,"close":304},"2024-10-25",50.220001220703125,{"date":306,"close":307},"2024-11-01",49.91999816894531,{"date":309,"close":310},"2024-11-08",52.33000183105469,{"date":312,"close":313},"2024-11-15",50.459999084472656,{"date":315,"close":316},"2024-11-22",53.650001525878906,{"date":318,"close":319},"2024-11-29",53.22999954223633,{"date":321,"close":322},"2024-12-06",52.849998474121094,{"date":324,"close":325},"2024-12-13",52.63999938964844,{"date":327,"close":304},"2024-12-20",{"date":329,"close":330},"2024-12-27",50.869998931884766,{"date":332,"close":333},"2025-01-03",51.83000183105469,{"date":335,"close":336},"2025-01-10",50.31999969482422,{"date":338,"close":339},"2025-01-17",55.2400016784668,{"date":341,"close":342},"2025-01-24",56.83000183105469,{"date":344,"close":345},"2025-01-31",56.15999984741211,{"date":347,"close":348},"2025-02-07",52.4900016784668,{"date":350,"close":351},"2025-02-14",51.77000045776367,{"date":353,"close":354},"2025-02-21",49.86000061035156,{"date":356,"close":357},"2025-02-28",49.84000015258789,{"date":359,"close":360},"2025-03-07",43,{"date":362,"close":363},"2025-03-14",42.36000061035156,{"date":365,"close":366},"2025-03-21",44.130001068115234,{"date":368,"close":369},"2025-03-28",43.150001525878906,{"date":371,"close":372},"2025-04-04",35.88999938964844,{"date":374,"close":375},"2025-04-11",36.22999954223633,{"date":377,"close":378},"2025-04-17",35.84000015258789,{"date":380,"close":381},"2025-04-25",39.029998779296875,{"date":383,"close":384},"2025-05-02",40.7599983215332,{"date":386,"close":387},"2025-05-09",42.040000915527344,{"date":389,"close":390},"2025-05-16",47.41999816894531,{"date":392,"close":393},"2025-05-23",44.27000045776367,{"date":395,"close":396},"2025-05-30",45.20000076293945,{"date":398,"close":399},"2025-06-06",46.279998779296875,{"date":401,"close":402},"2025-06-13",46.189998626708984,{"date":404,"close":405},"2025-06-20",46.86000061035156,{"date":407,"close":408},"2025-06-27",51.16999816894531,{"date":410,"close":411},"2025-07-03",55.70000076293945,{"date":413,"close":414},"2025-07-11",58.349998474121094,{"date":416,"close":417},"2025-07-18",60.16999816894531,{"date":419,"close":420},"2025-07-23",61.04999923706055,{"date":422,"close":423},"2025-07-24",62.310001373291016,{"date":425,"close":426},"2025-07-25",63.45000076293945,{"date":428,"close":429},"2025-07-28",62.95000076293945,{"date":431,"close":432},"2025-07-29",62.70000076293945,{"date":434,"close":435},"2025-07-30",61.970001220703125,{"date":437,"close":438},"2025-07-31",60.65999984741211,{"date":440,"close":441},"2025-08-01",58.709999084472656,{"date":443,"close":444},"2025-08-04",60.43000030517578,{"date":446,"close":447},"2025-08-05",60.099998474121094,{"date":449,"close":450},"2025-08-06",62.900001525878906,{"date":452,"close":453},"2025-08-07",61.56999969482422,{"date":455,"close":456},"2025-08-08",62.22999954223633,{"date":458,"close":459},"2025-08-11",62.400001525878906,{"date":461,"close":462},"2025-08-12",64.76000213623047,{"date":464,"close":465},"2025-08-13",65.43000030517578,{"date":467,"close":468},"2025-08-14",64.91000366210938,{"date":470,"close":471},"2025-08-15",63.86000061035156,{"date":473,"close":426},"2025-08-18",{"date":475,"close":476},"2025-08-19",62.58000183105469,{"date":478,"close":479},"2025-08-20",61.34000015258789,{"date":481,"close":482},"2025-08-21",62.29999923706055,{"date":484,"close":485},"2025-08-22",64.70999908447266,{"date":487,"close":488},"2025-08-25",63.66999816894531,{"date":490,"close":491},"2025-08-26",64.87000274658203,{"date":493,"close":494},"2025-08-27",64.72000122070312,{"date":496,"close":497},"2025-08-28",64.41999816894531,{"date":499,"close":500},"2025-08-29",64.55999755859375,{"date":502,"close":503},"2025-09-02",64.43000030517578,{"date":505,"close":506},"2025-09-03",63.380001068115234,{"date":508,"close":509},"2025-09-04",64.93000030517578,{"date":511,"close":512},"2025-09-05",63.75,{"date":514,"close":515},"2025-09-08",64.1500015258789,{"date":517,"close":518},"2025-09-09",63.630001068115234,{"date":520,"close":521},"2025-09-10",65.61000061035156,{"date":523,"close":524},"2025-09-11",67.4000015258789,{"date":526,"close":527},"2025-09-12",66.5999984741211,{"date":529,"close":530},"2025-09-15",66.80000305175781,{"date":532,"close":533},"2025-09-16",66.9800033569336,{"date":535,"close":536},"2025-09-17",67.56999969482422,{"date":538,"close":539},"2025-09-18",69.3499984741211,{"date":541,"close":542},"2025-09-19",68.16999816894531,{"date":544,"close":545},"2025-09-22",67.79000091552734,{"date":547,"close":548},"2025-09-23",67.19999694824219,{"date":550,"close":551},"2025-09-24",64,{"date":553,"close":554},"2025-09-25",63.650001525878906,{"date":556,"close":557},"2025-09-26",63.9900016784668,{"date":559,"close":560},"2025-09-29",64.88999938964844,{"date":562,"close":432},"2025-09-30",{"date":564,"close":565},"2025-10-01",60.779998779296875,{"date":567,"close":568},"2025-10-02",61.720001220703125,{"date":570,"close":571},"2025-10-03",63.47999954223633,{"date":573,"close":574},"2025-10-06",63.349998474121094,{"date":576,"close":577},"2025-10-07",61.61000061035156,{"date":579,"close":580},"2025-10-08",60.54999923706055,{"date":582,"close":583},"2025-10-09",59.099998474121094,{"date":585,"close":586},"2025-10-10",56.130001068115234,{"date":588,"close":589},"2025-10-13",58.400001525878906,{"date":591,"close":592},"2025-10-14",59.599998474121094,{"date":594,"close":595},"2025-10-15",59.400001525878906,{"date":597,"close":598},"2025-10-16",56.9900016784668,{"date":600,"close":601},"2025-10-17",57.13999938964844,{"date":603,"close":604},"2025-10-20",58.290000915527344,{"date":606,"close":607},"2025-10-21",58.09000015258789,{"date":609,"close":610},"2025-10-22",58.06999969482422,{"date":612,"close":613},"2025-10-23",57.54999923706055,{"date":615,"close":616},"2025-10-24",58.47999954223633,{"date":618,"close":619},"2025-10-27",58.220001220703125,{"date":621,"close":622},"2025-10-28",57.709999084472656,{"date":624,"close":625},"2025-10-29",57.59000015258789,{"date":627,"close":628},"2025-10-30",56.56999969482422,{"date":630,"close":631},"2025-10-31",53.31999969482422,{"date":633,"close":634},"2025-11-03",51.810001373291016,{"date":636,"close":637},"2025-11-04",51.15999984741211,{"date":639,"close":640},"2025-11-05",52.04999923706055,{"date":642,"close":348},"2025-11-06",{"date":644,"close":645},"2025-11-07",52.43000030517578,{"date":647,"close":648},"2025-11-10",52.5,{"date":650,"close":651},"2025-11-11",53.900001525878906,{"date":653,"close":654},"2025-11-12",55.06999969482422,{"date":656,"close":657},"2025-11-13",53.40999984741211,{"date":659,"close":660},"2025-11-14",53.33000183105469,{"date":662,"close":663},"2025-11-17",51.380001068115234,{"date":665,"close":666},"2025-11-18",51.66999816894531,{"date":668,"close":669},"2025-11-19",51.970001220703125,{"date":671,"close":672},"2025-11-20",50.779998779296875,{"date":674,"close":675},"2025-11-21",51.720001220703125,{"date":677,"close":678},"2025-11-24",51.95000076293945,{"date":680,"close":325},"2025-11-25",{"date":682,"close":683},"2025-11-26",53.5,{"date":685,"close":686},"2025-11-28",54.529998779296875,{"date":688,"close":689},"2025-12-01",54.060001373291016,{"date":691,"close":692},"2025-12-02",54.040000915527344,{"date":694,"close":695},"2025-12-03",55.790000915527344,{"date":697,"close":698},"2025-12-04",56.29999923706055,{"date":700,"close":701},"2025-12-05",57.11000061035156,{"date":703,"close":704},"2025-12-08",56.220001220703125,{"date":706,"close":707},"2025-12-09",57.63999938964844,{"date":709,"close":710},"2025-12-10",59.72999954223633,{"date":712,"close":713},"2025-12-11",60.18000030517578,{"date":715,"close":414},"2025-12-12",{"date":717,"close":718},"2025-12-15",57.79999923706055,{"date":720,"close":721},"2025-12-16",57.779998779296875,{"date":723,"close":724},"2025-12-17",58.02000045776367,{"date":726,"close":727},"2025-12-18",58.849998474121094,{"date":729,"close":730},"2025-12-19",59.540000915527344,{"date":732,"close":733},"2025-12-22",61.68000030517578,{"date":735,"close":736},"2025-12-23",60.91999816894531,{"date":738,"close":739},"2025-12-24",60.9900016784668,{"date":741,"close":742},"2025-12-26",61.09000015258789,{"date":744,"close":745},"2025-12-29",60.33000183105469,{"date":747,"close":748},"2025-12-30",60.130001068115234,{"date":750,"close":751},"2025-12-31",59.11000061035156,{"date":753,"close":754},"2026-01-02",60.86000061035156,{"date":756,"close":757},"2026-01-05",64.02999877929688,{"date":759,"close":760},"2026-01-06",65.6500015258789,{"date":762,"close":763},"2026-01-07",63.709999084472656,{"date":765,"close":766},"2026-01-08",64.68000030517578,{"date":768,"close":769},"2026-01-09",65.41000366210938,{"date":771,"close":772},"2026-01-12",65.80999755859375,{"date":774,"close":775},"2026-01-13",65.48999786376953,{"date":777,"close":778},"2026-01-14",65.55999755859375,{"date":780,"close":781},"2026-01-15",66.12000274658203,{"date":783,"close":784},"2026-01-16",65.62000274658203,{"date":786,"close":787},"2026-01-20",61.810001373291016,{"date":789,"close":790},"2026-01-21",62.41999816894531,{"date":792,"close":793},"2026-01-22",62.349998474121094,{"date":795,"close":796},"2026-01-23",61.279998779296875,{"date":798,"close":799},"2026-01-26",61.209999084472656,{"date":801,"close":802},"2026-01-27",60.31999969482422,{"date":804,"close":805},"2026-01-28",60.540000915527344,{"date":807,"close":808},"2026-01-29",59.5,{"date":810,"close":811},"2026-01-30",58.779998779296875,{"date":813,"close":814},"2026-02-02",60.36000061035156,{"date":816,"close":817},"2026-02-03",58.27000045776367,{"date":819,"close":820},"2026-02-04",58.38999938964844,{"date":822,"close":823},"2026-02-05",55.40999984741211,{"date":825,"close":441},"2026-02-06",{"date":827,"close":828},"2026-02-09",59.209999084472656,{"date":830,"close":831},"2026-02-10",57.68000030517578,{"date":833,"close":834},"2026-02-11",53.540000915527344,{"date":836,"close":837},"2026-02-12",54.45000076293945,{"date":839,"close":840},"2026-02-13",54.4900016784668,{"date":842,"close":843},"2026-02-17",54.2400016784668,{"date":845,"close":846},"2026-02-18",54.900001525878906,{"date":848,"close":849},"2026-02-19",52.97999954223633,{"date":851,"close":319},"2026-02-20",{"date":853,"close":854},"2026-02-23",49.52000045776367,{"date":856,"close":857},"2026-02-24",50.88999938964844,{"date":859,"close":860},"2026-02-25",51.54999923706055,{"date":862,"close":863},"2026-02-26",54.459999084472656,{"date":865,"close":866},"2026-02-27",51.9900016784668,{"date":868,"close":869},"2026-03-02",52.40999984741211,{"date":871,"close":872},"2026-03-03",51.65999984741211,{"date":874,"close":648},"2026-03-04",{"date":876,"close":666},"2026-03-05",{"date":878,"close":879},"2026-03-06",48.900001525878906,{"date":881,"close":882},"2026-03-09",48.81999969482422,{"date":884,"close":885},"2026-03-10",48.45000076293945,{"date":887,"close":888},"2026-03-11",47.08000183105469,{"date":890,"close":891},"2026-03-12",45.310001373291016,{"date":893,"close":894},"2026-03-13",45.63999938964844,{"date":896,"close":897},"2026-03-16",46.380001068115234,{"date":899,"close":900},"2026-03-17",47.869998931884766,{"date":902,"close":903},"2026-03-18",47.720001220703125,{"date":905,"close":903},"2026-03-19",{"date":907,"close":908},"2026-03-20",47.130001068115234,{"date":910,"close":911},"2026-03-23",47.68000030517578,{"date":913,"close":914},"2026-03-24",47.2599983215332,{"date":916,"close":917},"2026-03-25",47.0099983215332,{"date":919,"close":920},"2026-03-26",46.77000045776367,{"date":922,"close":923},"2026-03-27",45.66999816894531,{"date":925,"close":926},"2026-03-30",46.41999816894531,{"date":928,"close":929},"2026-03-31",48.38999938964844,{"date":931,"close":932},"2026-04-01",47.400001525878906,{"date":934,"close":935},"2026-04-02",46.54999923706055,{"date":937,"close":938},"2026-04-06",46.869998931884766,{"date":940,"close":941},"2026-04-07",47,{"date":943,"close":944},"2026-04-08",48.18000030517578,{"date":946,"close":947},"2026-04-09",48.16999816894531,{"date":949,"close":950},"2026-04-10",47.290000915527344,{"date":952,"close":953},"2026-04-13",49.20000076293945,{"date":955,"close":956},"2026-04-14",51.189998626708984,{"date":958,"close":959},"2026-04-15",52.060001373291016,{"date":961,"close":962},"2026-04-16",51.279998779296875,{"date":964,"close":965},"2026-04-17",52.68000030517578,{"date":967,"close":968},"2026-04-20",52.54999923706055,{"date":970,"close":971},"2026-04-21",52.09000015258789,{"date":973,"close":962},"2026-04-22",{"date":975,"close":976},"2026-04-23",49.029998779296875,{"date":978,"close":979},"2026-04-24",48.31999969482422,{"date":981,"close":903},"2026-04-27",{"date":983,"close":903},"2026-04-28",{"date":985,"close":986},"2026-04-29",47.810001373291016,{"date":988,"close":989},"2026-04-30",50.06999969482422,{"date":102,"close":991},49.439998626708984,{"date":993,"close":994},"2026-05-04",49.970001220703125,{"date":181,"close":996},51.290000915527344,{"date":998,"close":999},"2026-05-06",50.79999923706055,{"date":1001,"close":1002},"2026-05-07",49.0099983215332,{"date":1004,"close":1005},"2026-05-08",50.630001068115234,{"date":1007,"close":1008},"2026-05-11",49.459999084472656,{"date":1010,"close":1011},"2026-05-12",50.040000915527344,{"date":1013,"close":1014},"2026-05-13",49.15999984741211,{"date":1016,"close":1011},"2026-05-14",{"date":1018,"close":1019},"2026-05-15",48.02000045776367,{"date":1021,"close":1022},"2026-05-18",46.599998474121094,{"date":1024,"close":1025},"2026-05-19",45.52000045776367,{"date":1027,"close":1028},"2026-05-20",45.31999969482422,{"date":1030,"close":1031},"2026-05-21",45.130001068115234,{"date":1033,"close":1034},"2026-05-22",45.43000030517578,{"date":1036,"close":1037},"2026-05-26",45.650001525878906,{"date":1039,"close":1040},"2026-05-27",45.65999984741211,{"date":45,"close":1042},45.09000015258789,{"date":1044,"close":1034},"2026-05-29",{"date":1046,"close":1047},"2026-06-01",45.099998474121094,{"date":1049,"close":1050},"2026-06-02",44.4900016784668,{"date":1052,"close":1053},"2026-06-03",42.2400016784668,{"date":1055,"close":1056},"2026-06-04",43.529998779296875,{"date":1058,"close":1059},"2026-06-05",43.47999954223633,{"date":1061,"close":1062},"2026-06-08",43.56999969482422,{"date":1064,"close":1065},"2026-06-09",45.13999938964844,{"date":1067,"close":1068},"2026-06-10",44.11000061035156,{"date":1070,"close":238},"2026-06-11",{"date":1072,"close":1073},"2026-06-12",45.75,{"date":1075,"close":1076},"2026-06-15",46.2400016784668,{"date":1078,"close":1079},"2026-06-16",46.83000183105469,{"date":1081,"close":1082},"2026-06-17",45.689998626708984,{"date":1084,"close":1085},"2026-06-18",44.79999923706055,{"date":1087,"close":1088},"2026-06-22",44.56999969482422,{"date":1090,"close":1091},"2026-06-23",42.90999984741211,{"date":1093,"close":229},"2026-06-24",{"date":1095,"close":1096},"2026-06-25",41.900001525878906,{"date":1098,"close":1099},"2026-06-26",41.400001525878906,{"date":1101,"close":1102},"2026-06-29",40.52000045776367,{"date":1104,"close":1105},"2026-06-30",42.11000061035156,{"date":1107,"close":1108},"2026-07-01",42.33000183105469,{"date":1110,"close":1111},"2026-07-02",42.83000183105469,{"date":1113,"close":1114},"2026-07-06",44.040000915527344,{"date":1116,"close":1117},"2026-07-07",44.0099983215332,{"date":1119,"close":1120},"2026-07-08",43.06999969482422,{"date":1122,"close":1123},"2026-07-09",44.18000030517578,{"date":1125,"close":1126},"2026-07-10",44.709999084472656,{"date":1128,"close":1129},"2026-07-13",44.13999938964844,{"date":1131,"close":1132},"2026-07-14",45.47999954223633,{"date":1134,"close":1135},"2026-07-15",46.11000061035156,{"date":1137,"close":1138},"2026-07-16",46.630001068115234,{"date":1140,"close":1141},"2026-07-17",46.06999969482422,{"date":1143,"close":1144},"2026-07-20",44.7400016784668,{"date":1146,"close":1147},"2026-07-21",44.61000061035156,{"date":1149,"close":1150},"2026-07-22",44.08000183105469,{"date":1152,"close":1153},"2026-07-23",44.40999984741211,{"date":179,"close":1155},45.400001525878906,{"count":183,"fetchedAt":1157,"source":174},"2026-07-28T05:09:14.664Z",1785215354620]