[{"data":1,"prerenderedAt":1521},["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-KKR":25,"$fwA1vPsBJ4Qoij7EaCUKYL5Q_GGyOVFHrzb29mxJD5XA":26,"ticker-mcap-KKR":105,"ticker-profile-KKR":115,"ticker-earnings-KKR":129,"ticker-congress-KKR":133,"i-lucide:info":1519},{"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":101},{"identity":28,"transactions":33,"sectorSlug":81,"relatedTickers":82},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1404912","KKR & Co. Inc.","Finance & Insurance","KKR",[34,51,63,71],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-03-05T00:00:00.000Z","0001140361-26-008123-0","4","BARAKETT TIMOTHY R","","I",94.47,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1039546\u002F000114036126008123\u002F0001140361-26-008123-index.htm",50000,285000,4723500,"P","2026-03-04","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":57,"rawFilingUrl":58,"shares":43,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":61,"intentLabel":48,"signalQuality":49,"insiderHistory":62},"2026-03-03T00:00:00.000Z","0001140361-26-007579-0","NUTTALL SCOTT C","Co-Chief Executive Officer","D",87.81,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1207606\u002F000114036126007579\u002F0001140361-26-007579-index.htm",14406748,4390500,"2026-02-27",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":64,"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":65,"ownerTitle":55,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":43,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":46,"transactionDate":61,"intentLabel":48,"signalQuality":49,"insiderHistory":70},"0001140361-26-007578-0","BAE JOSEPH Y",88.56,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1208917\u002F000114036126007578\u002F0001140361-26-007578-index.htm",559257,4428000,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":72,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":74,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":46,"transactionDate":79,"intentLabel":48,"signalQuality":49,"insiderHistory":80},"0001140361-26-007577-0","Dillon Mary N",90.96,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1340358\u002F000114036126007577\u002F0001140361-26-007577-index.htm",22225,49610,2021585.9999999998,"2026-03-02",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[83,86,89,92,95,98],{"ticker":84,"issuerName":85},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":87,"issuerName":88},"COIN","Coinbase Global, Inc.",{"ticker":90,"issuerName":91},"CRCL","Circle Internet Group, Inc.",{"ticker":93,"issuerName":94},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":96,"issuerName":97},"TRUP","TRUPANION, INC.",{"ticker":99,"issuerName":100},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":102,"fetchedAt":103,"source":104},4,"2026-08-04T23:44:42.475Z","sqlite",{"data":106,"meta":112},{"value":107,"quality":108,"closeDate":109,"ageDays":110,"sharesAsOf":111},87192441848.52815,"stale","2026-07-21",14,"2026-05-07",{"count":113,"fetchedAt":114,"source":104},1,"2026-08-04T23:44:42.476Z",{"data":116,"meta":128},{"ticker":32,"ceo":117,"industry":118,"fullTimeEmployees":119,"ipoDate":120,"country":121,"state":122,"city":123,"website":124,"exchangeShort":25,"marketCap":25,"beta":125,"range52w":126,"fetchedAt":127},"Joseph Y. Bae","Asset Management",5043,"2010-07-15","US","NY","New York City","https:\u002F\u002Fwww.kkr.com",1.794,"82.67-152.1","2026-08-01T19:06:19.183Z",{"count":113,"fetchedAt":114,"source":104},{"data":130,"meta":132},{"ticker":32,"points":131},[],{"count":113,"fetchedAt":114,"source":104},{"data":134,"meta":1517},{"congressTrades":135,"insiderTrades":154,"priceHistory":159,"ticker":32},[136],{"amountLabel":137,"amountMax":138,"amountMid":139,"amountMin":140,"assetDescription":141,"assetType":142,"chamber":143,"district":144,"disclosureDate":145,"filingId":146,"ingestedAt":147,"memberName":148,"memberSlug":149,"owner":150,"party":56,"sourceLink":151,"ticker":32,"transactionDate":152,"type":153},"$1,001 - $15,000",15000,8001,1001,"KKR & Co Inc","Stock","house","CA17","2026-05-13","ro-khanna|KKR|2026-04-13|Purchase|$1,001 - $15,000|Spouse","2026-05-15T01:32:55.845Z","Ro Khanna","ro-khanna","Spouse","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9115822.pdf","2026-04-13","Purchase",[155,156,157,158],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"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":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":57,"rawFilingUrl":58,"shares":43,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":46,"transactionDate":61},{"cik":29,"filedAt":52,"filingId":64,"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":65,"ownerTitle":55,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":43,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":46,"transactionDate":61},{"cik":29,"filedAt":52,"filingId":72,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":39,"ownershipType":40,"pricePerShare":74,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":46,"transactionDate":79},[160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1234,1236,1239,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1321,1324,1327,1330,1332,1335,1338,1341,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1372,1375,1378,1381,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1515],{"date":161,"close":162},"2021-08-06",67.58000183105469,{"date":164,"close":165},"2021-08-13",66.04000091552734,{"date":167,"close":168},"2021-08-20",63.310001373291016,{"date":170,"close":171},"2021-08-27",64.19999694824219,{"date":173,"close":174},"2021-09-03",64.44000244140625,{"date":176,"close":177},"2021-09-10",62.7599983215332,{"date":179,"close":180},"2021-09-17",66.4800033569336,{"date":182,"close":183},"2021-09-24",62.029998779296875,{"date":185,"close":186},"2021-10-01",61.68000030517578,{"date":188,"close":189},"2021-10-08",65.51000213623047,{"date":191,"close":192},"2021-10-15",66.20999908447266,{"date":194,"close":195},"2021-10-22",73.54000091552734,{"date":197,"close":198},"2021-10-29",79.66999816894531,{"date":200,"close":201},"2021-11-05",80.27999877929688,{"date":203,"close":204},"2021-11-12",78.77999877929688,{"date":206,"close":207},"2021-11-19",78.30999755859375,{"date":209,"close":210},"2021-11-26",74.3499984741211,{"date":212,"close":213},"2021-12-03",73.62000274658203,{"date":215,"close":216},"2021-12-10",75.33999633789062,{"date":218,"close":219},"2021-12-17",71.58000183105469,{"date":221,"close":222},"2021-12-23",75.73999786376953,{"date":224,"close":225},"2021-12-31",74.5,{"date":227,"close":228},"2022-01-07",69.5,{"date":230,"close":231},"2022-01-14",69.4000015258789,{"date":233,"close":234},"2022-01-21",65.81999969482422,{"date":236,"close":237},"2022-01-28",68.19000244140625,{"date":239,"close":240},"2022-02-04",70.93000030517578,{"date":242,"close":177},"2022-02-11",{"date":244,"close":245},"2022-02-18",59.13999938964844,{"date":247,"close":248},"2022-02-25",61.0099983215332,{"date":250,"close":251},"2022-03-04",55.88999938964844,{"date":253,"close":254},"2022-03-11",52.290000915527344,{"date":256,"close":257},"2022-03-18",59.470001220703125,{"date":259,"close":260},"2022-03-25",58.65999984741211,{"date":262,"close":263},"2022-04-01",59.779998779296875,{"date":265,"close":266},"2022-04-08",57.70000076293945,{"date":268,"close":269},"2022-04-14",55.25,{"date":271,"close":272},"2022-04-22",51.77000045776367,{"date":274,"close":275},"2022-04-29",50.970001220703125,{"date":277,"close":278},"2022-05-06",53.54999923706055,{"date":280,"close":281},"2022-05-13",51.56999969482422,{"date":283,"close":284},"2022-05-20",51.7599983215332,{"date":286,"close":287},"2022-05-27",56.040000915527344,{"date":289,"close":290},"2022-06-03",55.31999969482422,{"date":292,"close":293},"2022-06-10",51.04999923706055,{"date":295,"close":296},"2022-06-17",45.18000030517578,{"date":298,"close":299},"2022-06-24",48.56999969482422,{"date":301,"close":302},"2022-07-01",46.72999954223633,{"date":304,"close":305},"2022-07-08",47.54999923706055,{"date":307,"close":308},"2022-07-15",48.2400016784668,{"date":310,"close":311},"2022-07-22",51.33000183105469,{"date":313,"close":314},"2022-07-29",55.459999084472656,{"date":316,"close":317},"2022-08-05",52.41999816894531,{"date":319,"close":320},"2022-08-12",57.119998931884766,{"date":322,"close":323},"2022-08-19",54.09000015258789,{"date":325,"close":326},"2022-08-26",51.630001068115234,{"date":328,"close":329},"2022-09-02",49.25,{"date":331,"close":332},"2022-09-09",51.5,{"date":334,"close":335},"2022-09-16",48.52000045776367,{"date":337,"close":338},"2022-09-23",43.88999938964844,{"date":340,"close":341},"2022-09-30",43,{"date":343,"close":344},"2022-10-07",44.900001525878906,{"date":346,"close":347},"2022-10-14",44.31999969482422,{"date":349,"close":350},"2022-10-21",46.34000015258789,{"date":352,"close":353},"2022-10-28",49.380001068115234,{"date":355,"close":311},"2022-11-04",{"date":357,"close":358},"2022-11-11",57.08000183105469,{"date":360,"close":361},"2022-11-18",51.84000015258789,{"date":363,"close":364},"2022-11-25",51.849998474121094,{"date":366,"close":367},"2022-12-02",52.25,{"date":369,"close":370},"2022-12-09",48,{"date":372,"close":373},"2022-12-16",46.58000183105469,{"date":375,"close":376},"2022-12-23",46.869998931884766,{"date":378,"close":379},"2022-12-30",46.41999816894531,{"date":381,"close":382},"2023-01-06",48.18000030517578,{"date":384,"close":385},"2023-01-13",54,{"date":387,"close":388},"2023-01-20",53.18000030517578,{"date":390,"close":391},"2023-01-27",55.5,{"date":393,"close":394},"2023-02-03",57.150001525878906,{"date":396,"close":397},"2023-02-10",57.9900016784668,{"date":399,"close":400},"2023-02-17",57.18000030517578,{"date":402,"close":403},"2023-02-24",55.029998779296875,{"date":405,"close":406},"2023-03-03",56.959999084472656,{"date":408,"close":409},"2023-03-10",50.310001373291016,{"date":411,"close":412},"2023-03-17",48.439998626708984,{"date":414,"close":415},"2023-03-24",50.04999923706055,{"date":417,"close":418},"2023-03-31",52.52000045776367,{"date":420,"close":421},"2023-04-06",49.310001373291016,{"date":423,"close":424},"2023-04-14",51.90999984741211,{"date":426,"close":418},"2023-04-21",{"date":428,"close":429},"2023-04-28",53.06999969482422,{"date":431,"close":432},"2023-05-05",51.5099983215332,{"date":434,"close":435},"2023-05-12",48.4900016784668,{"date":437,"close":438},"2023-05-19",50.029998779296875,{"date":440,"close":441},"2023-05-26",51.68000030517578,{"date":443,"close":444},"2023-06-02",53.630001068115234,{"date":446,"close":447},"2023-06-09",55.18000030517578,{"date":449,"close":450},"2023-06-16",57.20000076293945,{"date":452,"close":453},"2023-06-23",53.59000015258789,{"date":455,"close":456},"2023-06-30",56,{"date":458,"close":459},"2023-07-07",54.869998931884766,{"date":461,"close":462},"2023-07-14",60.560001373291016,{"date":464,"close":465},"2023-07-21",60.4900016784668,{"date":467,"close":468},"2023-07-28",59.95000076293945,{"date":470,"close":471},"2023-08-04",60.189998626708984,{"date":473,"close":474},"2023-08-11",61.90999984741211,{"date":476,"close":477},"2023-08-18",60.20000076293945,{"date":479,"close":480},"2023-08-25",59.5,{"date":482,"close":483},"2023-09-01",62.20000076293945,{"date":485,"close":486},"2023-09-08",62.81999969482422,{"date":488,"close":489},"2023-09-15",64.4000015258789,{"date":491,"close":492},"2023-09-22",62.15999984741211,{"date":494,"close":495},"2023-09-29",61.599998474121094,{"date":497,"close":183},"2023-10-06",{"date":499,"close":500},"2023-10-13",60.25,{"date":502,"close":503},"2023-10-20",54.90999984741211,{"date":505,"close":506},"2023-10-27",54.099998474121094,{"date":508,"close":509},"2023-11-03",61.09000015258789,{"date":511,"close":512},"2023-11-10",63.54999923706055,{"date":514,"close":515},"2023-11-17",66.91999816894531,{"date":517,"close":518},"2023-11-24",69.19999694824219,{"date":520,"close":521},"2023-12-01",74.87000274658203,{"date":523,"close":524},"2023-12-08",76.94999694824219,{"date":526,"close":527},"2023-12-15",83.80999755859375,{"date":529,"close":530},"2023-12-22",81.91999816894531,{"date":532,"close":533},"2023-12-29",82.8499984741211,{"date":535,"close":536},"2024-01-05",81.2699966430664,{"date":538,"close":539},"2024-01-12",81.79000091552734,{"date":541,"close":542},"2024-01-19",84.19000244140625,{"date":544,"close":545},"2024-01-26",86.75,{"date":547,"close":548},"2024-02-02",89.5199966430664,{"date":550,"close":551},"2024-02-09",97.02999877929688,{"date":553,"close":554},"2024-02-16",95.66000366210938,{"date":556,"close":557},"2024-02-23",95.80000305175781,{"date":559,"close":560},"2024-03-01",98.93000030517578,{"date":562,"close":563},"2024-03-08",98.6500015258789,{"date":565,"close":566},"2024-03-15",96.69999694824219,{"date":568,"close":569},"2024-03-22",100.76000213623047,{"date":571,"close":572},"2024-03-28",100.58000183105469,{"date":574,"close":575},"2024-04-05",100.93000030517578,{"date":577,"close":578},"2024-04-12",97.29000091552734,{"date":580,"close":581},"2024-04-19",92.62000274658203,{"date":583,"close":584},"2024-04-26",95.54000091552734,{"date":586,"close":587},"2024-05-03",95.01000213623047,{"date":589,"close":590},"2024-05-10",103.12999725341797,{"date":592,"close":593},"2024-05-17",104.63999938964844,{"date":595,"close":596},"2024-05-24",106.43000030517578,{"date":598,"close":599},"2024-05-31",102.83999633789062,{"date":601,"close":602},"2024-06-07",97.98999786376953,{"date":604,"close":605},"2024-06-14",109.18000030517578,{"date":607,"close":608},"2024-06-21",108.81999969482422,{"date":610,"close":611},"2024-06-28",105.23999786376953,{"date":613,"close":614},"2024-07-05",106.08000183105469,{"date":616,"close":617},"2024-07-12",110.73999786376953,{"date":619,"close":620},"2024-07-19",115.1500015258789,{"date":622,"close":623},"2024-07-26",118.51000213623047,{"date":625,"close":626},"2024-08-02",108.62000274658203,{"date":628,"close":629},"2024-08-09",113.87000274658203,{"date":631,"close":632},"2024-08-16",119.08000183105469,{"date":634,"close":635},"2024-08-23",122.2300033569336,{"date":637,"close":638},"2024-08-30",123.7699966430664,{"date":640,"close":641},"2024-09-06",116.23999786376953,{"date":643,"close":644},"2024-09-13",122.80000305175781,{"date":646,"close":647},"2024-09-20",133.22999572753906,{"date":649,"close":650},"2024-09-27",132.13999938964844,{"date":652,"close":653},"2024-10-04",133.27999877929688,{"date":655,"close":656},"2024-10-11",135.58999633789062,{"date":658,"close":659},"2024-10-18",139.80999755859375,{"date":661,"close":662},"2024-10-25",139.8800048828125,{"date":664,"close":665},"2024-11-01",137.5800018310547,{"date":667,"close":668},"2024-11-08",152.1999969482422,{"date":670,"close":671},"2024-11-15",150.02000427246094,{"date":673,"close":674},"2024-11-22",158.6300048828125,{"date":676,"close":677},"2024-11-29",162.8699951171875,{"date":679,"close":680},"2024-12-06",158.00999450683594,{"date":682,"close":683},"2024-12-13",154.33999633789062,{"date":685,"close":686},"2024-12-20",147.5800018310547,{"date":688,"close":689},"2024-12-27",149.86000061035156,{"date":691,"close":692},"2025-01-03",152.02999877929688,{"date":694,"close":695},"2025-01-10",140.92999267578125,{"date":697,"close":698},"2025-01-17",157.57000732421875,{"date":700,"close":701},"2025-01-24",165.52999877929688,{"date":703,"close":704},"2025-01-31",167.07000732421875,{"date":706,"close":707},"2025-02-07",148.61000061035156,{"date":709,"close":710},"2025-02-14",140.55999755859375,{"date":712,"close":713},"2025-02-21",132.22000122070312,{"date":715,"close":656},"2025-02-28",{"date":717,"close":718},"2025-03-07",115.2699966430664,{"date":720,"close":721},"2025-03-14",113.30999755859375,{"date":723,"close":724},"2025-03-21",116.5,{"date":726,"close":727},"2025-03-28",114.86000061035156,{"date":729,"close":730},"2025-04-04",92.79000091552734,{"date":732,"close":733},"2025-04-11",101.44000244140625,{"date":735,"close":736},"2025-04-17",103.37000274658203,{"date":738,"close":739},"2025-04-25",113.62999725341797,{"date":741,"close":742},"2025-05-02",116.93000030517578,{"date":744,"close":745},"2025-05-09",118.08000183105469,{"date":747,"close":748},"2025-05-16",125.9000015258789,{"date":750,"close":751},"2025-05-23",117.18000030517578,{"date":753,"close":754},"2025-05-30",121.45999908447266,{"date":756,"close":757},"2025-06-06",123.4000015258789,{"date":759,"close":760},"2025-06-13",121.33000183105469,{"date":762,"close":763},"2025-06-20",122.5999984741211,{"date":765,"close":766},"2025-06-27",134.2899932861328,{"date":768,"close":769},"2025-07-03",138.60000610351562,{"date":771,"close":772},"2025-07-11",141.0500030517578,{"date":774,"close":775},"2025-07-18",145.97999572753906,{"date":777,"close":778},"2025-07-21",144.27999877929688,{"date":780,"close":781},"2025-07-22",144.97000122070312,{"date":783,"close":784},"2025-07-23",148.25999450683594,{"date":786,"close":787},"2025-07-24",150.19000244140625,{"date":789,"close":790},"2025-07-25",152.16000366210938,{"date":792,"close":793},"2025-07-28",152.14999389648438,{"date":795,"close":796},"2025-07-29",151,{"date":798,"close":799},"2025-07-30",150.42999267578125,{"date":801,"close":802},"2025-07-31",146.5800018310547,{"date":804,"close":805},"2025-08-01",142.5500030517578,{"date":807,"close":808},"2025-08-04",145.1300048828125,{"date":810,"close":811},"2025-08-05",142.66000366210938,{"date":813,"close":814},"2025-08-06",144.55999755859375,{"date":816,"close":817},"2025-08-07",142.19000244140625,{"date":819,"close":820},"2025-08-08",142.6699981689453,{"date":822,"close":823},"2025-08-11",141.57000732421875,{"date":825,"close":826},"2025-08-12",147.24000549316406,{"date":828,"close":829},"2025-08-13",147.4600067138672,{"date":831,"close":832},"2025-08-14",146.05999755859375,{"date":834,"close":835},"2025-08-15",142.27999877929688,{"date":837,"close":838},"2025-08-18",141.1999969482422,{"date":840,"close":841},"2025-08-19",138.9499969482422,{"date":843,"close":844},"2025-08-20",138.08999633789062,{"date":846,"close":847},"2025-08-21",137.83999633789062,{"date":849,"close":850},"2025-08-22",141.77000427246094,{"date":852,"close":853},"2025-08-25",138.7100067138672,{"date":855,"close":856},"2025-08-26",140.0800018310547,{"date":858,"close":859},"2025-08-27",140.47000122070312,{"date":861,"close":862},"2025-08-28",140.08999633789062,{"date":864,"close":865},"2025-08-29",139.49000549316406,{"date":867,"close":868},"2025-09-02",138.74000549316406,{"date":870,"close":871},"2025-09-03",134.8300018310547,{"date":873,"close":874},"2025-09-04",137.35000610351562,{"date":876,"close":877},"2025-09-05",135.52999877929688,{"date":879,"close":880},"2025-09-08",138.69000244140625,{"date":882,"close":883},"2025-09-09",137.38999938964844,{"date":885,"close":886},"2025-09-10",139.2899932861328,{"date":888,"close":889},"2025-09-11",145.00999450683594,{"date":891,"close":892},"2025-09-12",143.33999633789062,{"date":894,"close":895},"2025-09-15",144.64999389648438,{"date":897,"close":898},"2025-09-16",144.3800048828125,{"date":900,"close":901},"2025-09-17",144.39999389648438,{"date":903,"close":904},"2025-09-18",149.33999633789062,{"date":906,"close":907},"2025-09-19",148.9199981689453,{"date":909,"close":910},"2025-09-22",146.9499969482422,{"date":912,"close":913},"2025-09-23",147.25,{"date":915,"close":916},"2025-09-24",137.94000244140625,{"date":918,"close":919},"2025-09-25",135.66000366210938,{"date":921,"close":922},"2025-09-26",134.00999450683594,{"date":924,"close":925},"2025-09-29",134.47999572753906,{"date":927,"close":928},"2025-09-30",129.9499969482422,{"date":930,"close":931},"2025-10-01",127.47000122070312,{"date":933,"close":934},"2025-10-02",124.62999725341797,{"date":936,"close":937},"2025-10-03",127.6500015258789,{"date":939,"close":940},"2025-10-06",126.87000274658203,{"date":942,"close":943},"2025-10-07",124.72000122070312,{"date":945,"close":946},"2025-10-08",124.7300033569336,{"date":948,"close":949},"2025-10-09",124.05999755859375,{"date":951,"close":952},"2025-10-10",117.81999969482422,{"date":954,"close":955},"2025-10-13",120.44000244140625,{"date":957,"close":958},"2025-10-14",125.9800033569336,{"date":960,"close":961},"2025-10-15",124.45999908447266,{"date":963,"close":964},"2025-10-16",117.5199966430664,{"date":966,"close":967},"2025-10-17",117.5999984741211,{"date":969,"close":970},"2025-10-20",120.11000061035156,{"date":972,"close":973},"2025-10-21",123.68000030517578,{"date":975,"close":976},"2025-10-22",123.30000305175781,{"date":978,"close":979},"2025-10-23",120.95999908447266,{"date":981,"close":982},"2025-10-24",121.23999786376953,{"date":984,"close":985},"2025-10-27",122.26000213623047,{"date":987,"close":988},"2025-10-28",120.61000061035156,{"date":990,"close":991},"2025-10-29",118.55000305175781,{"date":993,"close":994},"2025-10-30",118.11000061035156,{"date":996,"close":997},"2025-10-31",118.33000183105469,{"date":999,"close":1000},"2025-11-03",117.62999725341797,{"date":1002,"close":1003},"2025-11-04",118.29000091552734,{"date":1005,"close":1006},"2025-11-05",118.88999938964844,{"date":1008,"close":1009},"2025-11-06",119.30999755859375,{"date":1011,"close":1012},"2025-11-07",121.31999969482422,{"date":1014,"close":970},"2025-11-10",{"date":1016,"close":1017},"2025-11-11",121.36000061035156,{"date":1019,"close":1020},"2025-11-12",123.06999969482422,{"date":1022,"close":1023},"2025-11-13",120.75,{"date":1025,"close":1026},"2025-11-14",119.91999816894531,{"date":1028,"close":1029},"2025-11-17",114.0199966430664,{"date":1031,"close":1032},"2025-11-18",114.18000030517578,{"date":1034,"close":1035},"2025-11-19",117.5,{"date":1037,"close":1038},"2025-11-20",114.41000366210938,{"date":1040,"close":1041},"2025-11-21",118.66999816894531,{"date":1043,"close":1044},"2025-11-24",117.8499984741211,{"date":1046,"close":1047},"2025-11-25",120.80999755859375,{"date":1049,"close":1050},"2025-11-26",120.83000183105469,{"date":1052,"close":1053},"2025-11-28",122.30999755859375,{"date":1055,"close":1056},"2025-12-01",122.19000244140625,{"date":1058,"close":1059},"2025-12-02",122.68000030517578,{"date":1061,"close":1062},"2025-12-03",126.4800033569336,{"date":1064,"close":1065},"2025-12-04",128.42999267578125,{"date":1067,"close":1068},"2025-12-05",129.4199981689453,{"date":1070,"close":1071},"2025-12-08",130.24000549316406,{"date":1073,"close":1074},"2025-12-09",135.77999877929688,{"date":1076,"close":1077},"2025-12-10",141.5399932861328,{"date":1079,"close":1080},"2025-12-11",142.77000427246094,{"date":1082,"close":1083},"2025-12-12",136.60000610351562,{"date":1085,"close":1086},"2025-12-15",134.80999755859375,{"date":1088,"close":1089},"2025-12-16",133.3800048828125,{"date":1091,"close":1092},"2025-12-17",132.14999389648438,{"date":1094,"close":1095},"2025-12-18",131.97000122070312,{"date":1097,"close":1098},"2025-12-19",130.61000061035156,{"date":1100,"close":1101},"2025-12-22",131.4199981689453,{"date":1103,"close":1104},"2025-12-23",131,{"date":1106,"close":1107},"2025-12-24",130.77999877929688,{"date":1109,"close":1110},"2025-12-26",130.41000366210938,{"date":1112,"close":1068},"2025-12-29",{"date":1114,"close":1115},"2025-12-30",128.63999938964844,{"date":1117,"close":1118},"2025-12-31",127.4800033569336,{"date":1120,"close":1121},"2026-01-02",128.89999389648438,{"date":1123,"close":1124},"2026-01-05",134.57000732421875,{"date":1126,"close":1127},"2026-01-06",135.82000732421875,{"date":1129,"close":1130},"2026-01-07",130.8300018310547,{"date":1132,"close":1133},"2026-01-08",133.63999938964844,{"date":1135,"close":1136},"2026-01-09",134.64999389648438,{"date":1138,"close":1139},"2026-01-12",133.97000122070312,{"date":1141,"close":1142},"2026-01-13",130.0800018310547,{"date":1144,"close":1145},"2026-01-14",132.0800018310547,{"date":1147,"close":1148},"2026-01-15",131.32000732421875,{"date":1150,"close":1101},"2026-01-16",{"date":1152,"close":1153},"2026-01-20",122.9000015258789,{"date":1155,"close":1156},"2026-01-21",124.33000183105469,{"date":1158,"close":1159},"2026-01-22",123.4800033569336,{"date":1161,"close":1162},"2026-01-23",121.25,{"date":1164,"close":1165},"2026-01-26",118.6500015258789,{"date":1167,"close":1168},"2026-01-27",116,{"date":1170,"close":1171},"2026-01-28",116.7699966430664,{"date":1173,"close":1174},"2026-01-29",114.9800033569336,{"date":1176,"close":1177},"2026-01-30",114.26000213623047,{"date":1179,"close":1180},"2026-02-02",114.36000061035156,{"date":1182,"close":1183},"2026-02-03",103.27999877929688,{"date":1185,"close":1186},"2026-02-04",104.7699966430664,{"date":1188,"close":1189},"2026-02-05",99.16999816894531,{"date":1191,"close":1192},"2026-02-06",103.19999694824219,{"date":1194,"close":1195},"2026-02-09",107.29000091552734,{"date":1197,"close":1198},"2026-02-10",107.20999908447266,{"date":1200,"close":1201},"2026-02-11",105.05999755859375,{"date":1203,"close":1204},"2026-02-12",101.12000274658203,{"date":1206,"close":1207},"2026-02-13",101.7300033569336,{"date":1209,"close":1210},"2026-02-17",102.55000305175781,{"date":1212,"close":1213},"2026-02-18",103.5999984741211,{"date":1215,"close":1216},"2026-02-19",101.63999938964844,{"date":1218,"close":1219},"2026-02-20",101.18000030517578,{"date":1221,"close":1222},"2026-02-23",92.19000244140625,{"date":1224,"close":1225},"2026-02-24",95.72000122070312,{"date":1227,"close":1228},"2026-02-25",96.62999725341797,{"date":1230,"close":1231},"2026-02-26",93.62000274658203,{"date":61,"close":1233},87.68000030517578,{"date":79,"close":1235},90.61000061035156,{"date":1237,"close":1238},"2026-03-03",90.55000305175781,{"date":47,"close":1240},93.83000183105469,{"date":1242,"close":1243},"2026-03-05",95.58999633789062,{"date":1245,"close":1246},"2026-03-06",91.33000183105469,{"date":1248,"close":1249},"2026-03-09",90.94000244140625,{"date":1251,"close":1252},"2026-03-10",89.95999908447266,{"date":1254,"close":1255},"2026-03-11",87.12999725341797,{"date":1257,"close":1258},"2026-03-12",83.87999725341797,{"date":1260,"close":1261},"2026-03-13",85.93000030517578,{"date":1263,"close":1264},"2026-03-16",86.0999984741211,{"date":1266,"close":1267},"2026-03-17",88.97000122070312,{"date":1269,"close":1270},"2026-03-18",90.62999725341797,{"date":1272,"close":1273},"2026-03-19",90.5999984741211,{"date":1275,"close":1276},"2026-03-20",90,{"date":1278,"close":1279},"2026-03-23",90.83999633789062,{"date":1281,"close":1282},"2026-03-24",90.91000366210938,{"date":1284,"close":1285},"2026-03-25",88.91000366210938,{"date":1287,"close":1288},"2026-03-26",89.98999786376953,{"date":1290,"close":1291},"2026-03-27",88.5,{"date":1293,"close":1294},"2026-03-30",90.36000061035156,{"date":1296,"close":1297},"2026-03-31",92.5,{"date":1299,"close":1300},"2026-04-01",91.36000061035156,{"date":1302,"close":1303},"2026-04-02",91.2300033569336,{"date":1305,"close":1306},"2026-04-06",91.05000305175781,{"date":1308,"close":1309},"2026-04-07",90.75,{"date":1311,"close":1312},"2026-04-08",93.95999908447266,{"date":1314,"close":1315},"2026-04-09",92.83000183105469,{"date":1317,"close":1318},"2026-04-10",91.22000122070312,{"date":152,"close":1320},98.13999938964844,{"date":1322,"close":1323},"2026-04-14",100.43000030517578,{"date":1325,"close":1326},"2026-04-15",103.8499984741211,{"date":1328,"close":1329},"2026-04-16",102.0199966430664,{"date":1331,"close":1213},"2026-04-17",{"date":1333,"close":1334},"2026-04-20",103.91999816894531,{"date":1336,"close":1337},"2026-04-21",104.44999694824219,{"date":1339,"close":1340},"2026-04-22",105.91999816894531,{"date":1342,"close":1216},"2026-04-23",{"date":1344,"close":1345},"2026-04-24",101.83000183105469,{"date":1347,"close":1348},"2026-04-27",100.69999694824219,{"date":1350,"close":1351},"2026-04-28",101.4000015258789,{"date":1353,"close":1354},"2026-04-29",99.31999969482422,{"date":1356,"close":1357},"2026-04-30",104.33999633789062,{"date":1359,"close":1360},"2026-05-01",103.68000030517578,{"date":1362,"close":1363},"2026-05-04",103.33000183105469,{"date":1365,"close":1366},"2026-05-05",102,{"date":1368,"close":1369},"2026-05-06",100.79000091552734,{"date":111,"close":1371},100.33999633789062,{"date":1373,"close":1374},"2026-05-08",102.5199966430664,{"date":1376,"close":1377},"2026-05-11",99.45999908447266,{"date":1379,"close":1380},"2026-05-12",99.47000122070312,{"date":145,"close":1382},97.43000030517578,{"date":1384,"close":1385},"2026-05-14",99.56999969482422,{"date":1387,"close":1388},"2026-05-15",96.97000122070312,{"date":1390,"close":1391},"2026-05-18",95.97000122070312,{"date":1393,"close":1394},"2026-05-19",92.91999816894531,{"date":1396,"close":1397},"2026-05-20",94.33999633789062,{"date":1399,"close":1400},"2026-05-21",94.76000213623047,{"date":1402,"close":1403},"2026-05-22",94.04000091552734,{"date":1405,"close":1406},"2026-05-26",94.98999786376953,{"date":1408,"close":1409},"2026-05-27",95.02999877929688,{"date":1411,"close":1412},"2026-05-28",94.02999877929688,{"date":1414,"close":1415},"2026-05-29",95.94000244140625,{"date":1417,"close":587},"2026-06-01",{"date":1419,"close":1420},"2026-06-02",94.44999694824219,{"date":1422,"close":1423},"2026-06-03",90.52999877929688,{"date":1425,"close":1426},"2026-06-04",95.45999908447266,{"date":1428,"close":1429},"2026-06-05",93.4000015258789,{"date":1431,"close":1432},"2026-06-08",93.20999908447266,{"date":1434,"close":1435},"2026-06-09",95.83999633789062,{"date":1437,"close":1438},"2026-06-10",95.0199966430664,{"date":1440,"close":1441},"2026-06-11",95.30000305175781,{"date":1443,"close":1444},"2026-06-12",96.23999786376953,{"date":1446,"close":1447},"2026-06-15",98.08000183105469,{"date":1449,"close":1450},"2026-06-16",98.97000122070312,{"date":1452,"close":1453},"2026-06-17",97.16999816894531,{"date":1455,"close":1456},"2026-06-18",97.01000213623047,{"date":1458,"close":1459},"2026-06-22",96.9000015258789,{"date":1461,"close":1462},"2026-06-23",93.5,{"date":1464,"close":1465},"2026-06-24",91.51000213623047,{"date":1467,"close":1468},"2026-06-25",92.6500015258789,{"date":1470,"close":1471},"2026-06-26",90.12999725341797,{"date":1473,"close":1474},"2026-06-29",88.94000244140625,{"date":1476,"close":1477},"2026-06-30",91.77999877929688,{"date":1479,"close":1480},"2026-07-01",92.55999755859375,{"date":1482,"close":1483},"2026-07-02",93.83999633789062,{"date":1485,"close":1391},"2026-07-06",{"date":1487,"close":1488},"2026-07-07",95.13999938964844,{"date":1490,"close":1491},"2026-07-08",93.30000305175781,{"date":1493,"close":1494},"2026-07-09",96.2699966430664,{"date":1496,"close":1497},"2026-07-10",96.94000244140625,{"date":1499,"close":1500},"2026-07-13",96.91000366210938,{"date":1502,"close":1503},"2026-07-14",97.20999908447266,{"date":1505,"close":1506},"2026-07-15",100.94999694824219,{"date":1508,"close":1509},"2026-07-16",102.75,{"date":1511,"close":1512},"2026-07-17",100.94000244140625,{"date":1514,"close":1388},"2026-07-20",{"date":109,"close":1516},97.11000061035156,{"count":113,"fetchedAt":1518,"source":104},"2026-08-04T23:44:42.505Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1520},"\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>",1785887082300]