[{"data":1,"prerenderedAt":6236},["ShallowReactive",2],{"company-overview-KKR":3},{"company_profile":4,"ohlc":24,"spy":3969,"trading_signals":5245,"company_actions":5379,"filings_8k":5904,"report_history":6235,"insider_summary":6235,"filings_summary":6235,"financials_summary":6235,"institutional_summary":6235,"seo_links":6235},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"KKR","KKR & Co. Inc.","NYSE","XNYS","Financial Services","Asset Management",5043,"https://www.kkr.com","KKR & Co. Inc. is a global investment firm that provides alternative asset management, capital markets, and insurance solutions. Its core business spans private equity, credit, infrastructure, real estate, and liquid strategies, serving a wide range of institutional and individual clients through actively managed investment platforms. The firm also operates an insurance business that offers retirement, life insurance, and reinsurance solutions across individual and institutional markets. KKR & Co. Inc. plays a significant role in private markets by deploying capital, managing portfolios, and structuring investment and financing solutions for companies and assets across multiple sectors worldwide. Headquartered in New York, the company is recognized for its diversified platform that combines asset management expertise with insurance capabilities.","Common Stock","Mr. Joseph Y. Bae","30 Hudson Yards","New York",10001,"NY","United States","212 750 8300","2026-08-08 00:00:00","True",[25,31,37,43,49,55,61,66,72,78,84,90,96,102,108,114,119,125,130,136,141,146,152,156,162,168,174,180,186,192,198,204,209,215,221,227,233,239,244,248,254,260,266,272,278,284,290,295,301,307,313,319,325,330,335,340,346,352,358,364,368,374,380,385,391,397,402,408,414,420,426,432,438,443,449,455,461,467,473,479,485,489,494,499,505,510,514,518,523,528,532,537,543,548,554,559,565,571,575,580,586,592,598,603,608,612,617,622,628,633,638,644,650,655,659,664,669,675,681,686,691,697,703,709,715,720,726,731,736,742,748,754,760,765,771,775,778,783,788,794,799,804,810,815,820,823,829,833,837,841,847,852,857,862,868,874,879,883,889,895,901,907,913,919,925,931,937,943,949,955,961,967,973,979,985,991,997,1003,1009,1015,1021,1027,1033,1038,1043,1048,1052,1057,1062,1068,1073,1078,1083,1089,1094,1099,1105,1109,1115,1121,1127,1133,1139,1145,1150,1156,1162,1168,1174,1179,1185,1191,1197,1203,1208,1214,1220,1226,1231,1236,1242,1248,1253,1259,1264,1270,1275,1281,1287,1293,1296,1302,1307,1313,1318,1324,1330,1335,1340,1346,1351,1355,1360,1366,1372,1376,1382,1388,1394,1400,1406,1411,1417,1423,1429,1435,1441,1447,1451,1457,1462,1467,1473,1479,1485,1490,1496,1502,1508,1513,1518,1524,1529,1535,1541,1546,1552,1558,1564,1570,1576,1582,1587,1592,1597,1602,1607,1613,1619,1625,1631,1636,1642,1647,1652,1658,1664,1669,1675,1680,1685,1690,1694,1699,1705,1711,1716,1722,1728,1734,1738,1744,1749,1754,1760,1765,1771,1775,1780,1785,1791,1797,1801,1806,1812,1815,1820,1825,1831,1837,1842,1847,1853,1858,1862,1867,1871,1877,1883,1887,1892,1897,1903,1907,1913,1918,1924,1929,1935,1941,1947,1952,1957,1963,1968,1972,1977,1983,1988,1993,1998,2002,2008,2012,2017,2023,2028,2032,2037,2042,2048,2053,2057,2063,2066,2072,2076,2082,2086,2090,2094,2100,2103,2109,2114,2120,2125,2128,2133,2137,2142,2147,2152,2158,2163,2168,2174,2179,2184,2189,2195,2200,2206,2212,2218,2224,2230,2235,2240,2246,2252,2258,2264,2270,2276,2282,2288,2294,2300,2306,2312,2317,2321,2327,2333,2338,2342,2347,2353,2358,2364,2369,2375,2381,2386,2391,2397,2402,2408,2413,2419,2425,2431,2436,2442,2448,2454,2459,2465,2471,2477,2483,2488,2494,2498,2503,2509,2515,2521,2526,2532,2538,2543,2549,2555,2560,2564,2570,2576,2580,2586,2592,2598,2603,2608,2613,2618,2621,2625,2630,2635,2640,2645,2649,2655,2658,2663,2667,2670,2676,2682,2688,2692,2696,2699,2705,2711,2717,2722,2728,2733,2739,2744,2748,2753,2755,2761,2765,2770,2775,2781,2787,2792,2796,2801,2806,2811,2816,2820,2824,2829,2835,2838,2842,2844,2850,2855,2860,2865,2871,2876,2882,2887,2891,2896,2900,2905,2909,2913,2918,2923,2926,2930,2934,2939,2944,2949,2955,2959,2964,2970,2976,2981,2986,2992,2998,3003,3008,3014,3019,3023,3027,3032,3035,3041,3047,3051,3057,3061,3067,3073,3078,3082,3085,3088,3093,3099,3105,3109,3112,3117,3122,3127,3132,3138,3143,3148,3152,3156,3158,3162,3165,3170,3176,3181,3186,3190,3196,3201,3207,3210,3215,3219,3224,3228,3232,3238,3243,3248,3252,3254,3260,3265,3270,3274,3278,3283,3289,3293,3298,3301,3306,3310,3313,3317,3321,3323,3327,3331,3336,3340,3344,3349,3354,3358,3361,3365,3369,3373,3379,3383,3388,3393,3397,3401,3406,3409,3413,3416,3419,3421,3425,3429,3435,3441,3445,3449,3453,3459,3465,3471,3477,3483,3488,3494,3500,3505,3511,3517,3523,3529,3535,3541,3547,3552,3558,3563,3569,3574,3580,3586,3592,3596,3601,3606,3609,3614,3617,3621,3627,3632,3636,3641,3647,3653,3659,3664,3670,3676,3681,3687,3693,3698,3704,3710,3716,3721,3727,3733,3739,3745,3750,3756,3762,3767,3773,3779,3785,3790,3796,3801,3807,3812,3818,3824,3830,3836,3842,3847,3853,3858,3864,3870,3876,3882,3887,3893,3899,3904,3910,3916,3922,3928,3933,3938,3942,3947,3953,3958,3961,3965],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",97.51,99.24,96.86,98.81,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",98.61,100.02,98.15,98.19,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",100.21,100.3,95.11,96.84,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",101.76,102.79,99.71,100,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",100.48,102.32,100.38,102.27,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",103,103.64,100.85,101.08,{"symbol":5,"time":62,"open":57,"high":63,"low":64,"close":65},"2026-09-10",103.82,99.78,100.87,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",105.49,105.93,102.88,104.09,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",106.55,108.27,105.46,105.73,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",108.37,109.38,106.77,107.73,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",107.17,110.89,106.81,109.76,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",106.22,109.08,105.5,106.43,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",108.06,109.37,105.75,106.41,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",109.25,111,108.4,109.72,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",109.82,111.64,108.62,108.68,{"symbol":5,"time":115,"open":116,"high":117,"low":80,"close":118},"2026-08-27",108.91,111.12,109.32,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",107.45,108.99,106.88,108.5,{"symbol":5,"time":126,"open":121,"high":127,"low":128,"close":129},"2026-08-25",108.02,105.92,107.58,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",108.25,109.36,107.08,107.32,{"symbol":5,"time":137,"open":138,"high":138,"low":139,"close":140},"2026-08-21",110.11,107.67,108.48,{"symbol":5,"time":142,"open":110,"high":143,"low":144,"close":145},"2026-08-20",109.96,106.91,107.02,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-19",108.55,113,108.1,110.46,{"symbol":5,"time":153,"open":106,"high":81,"low":154,"close":155},"2026-08-18",106.53,107.19,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-17",112.9,113.63,107.5,108.83,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-14",115.5,116.17,113.4,114.01,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-13",111.65,116.57,111.36,115.3,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-12",112,114.57,109.1,110.9,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-11",104.01,111.34,103.66,110.97,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-10",101.81,104.26,101.15,103.83,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-07",103.27,104.92,102.28,102.81,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-06",106.02,106.29,102.34,103.35,{"symbol":5,"time":205,"open":122,"high":206,"low":207,"close":208},"2026-08-05",109.62,104.02,105.65,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-08-04",105.4,108.36,104.35,108.21,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-08-03",102.95,107.3,102.6,106.56,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-07-31",99.47,101.72,99.13,101.43,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-30",100.64,101.51,95.66,100.98,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-29",100.17,101.94,98.97,99.28,{"symbol":5,"time":240,"open":241,"high":217,"low":242,"close":243},"2026-07-28",101.37,100.57,102.66,{"symbol":5,"time":245,"open":48,"high":246,"low":48,"close":247},"2026-07-27",102.44,101.63,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-24",96.03,99.49,95.77,99.36,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-23",95.98,97.5,94.13,95.97,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-22",96.34,97.47,94.83,95.53,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-21",97,98.07,96.5,97.11,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-20",101.13,101.48,96.43,96.97,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-17",101.25,104.17,100.4,100.94,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-16",100.95,102.85,99.73,102.75,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":286},"2026-07-15",98.8,102.7,97.87,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-14",96.57,98.38,96.05,97.21,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-13",97.02,97.78,95.78,96.91,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-10",98,99.22,96.9,96.94,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-09",93.54,96.41,92.89,96.27,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-08",94.09,94.16,91.37,93.3,{"symbol":5,"time":326,"open":327,"high":311,"low":328,"close":329},"2026-07-07",96.42,94.78,95.14,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":259},"2026-07-06",94.64,96.99,94.15,{"symbol":5,"time":336,"open":337,"high":318,"low":338,"close":339},"2026-07-02",94.85,92.75,93.84,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-07-01",93.1,94.29,92.01,92.56,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-06-30",89.56,92.1,88.39,91.78,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-29",90.92,91.43,88.23,88.94,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-26",92.32,94.11,89.1,90.13,{"symbol":5,"time":365,"open":349,"high":366,"low":349,"close":367},"2026-06-25",97.59,92.65,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-24",93.74,93.78,90.84,91.51,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-23",95.91,96.69,92.53,93.5,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":311},"2026-06-22",97.49,98.25,95.07,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-18",98.4,98.99,96.62,97.01,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-17",98.46,100.31,96.6,97.17,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":237},"2026-06-16",98.92,99.97,97.89,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-15",98.49,101.05,97.81,98.08,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-12",96.11,98.66,95.6,96.24,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-11",94.46,95.35,91.76,95.3,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-10",95.1,97.05,93.93,95.02,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-09",94,97.44,93.6,95.84,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-08",93.72,94.52,92.49,93.21,{"symbol":5,"time":439,"open":440,"high":271,"low":441,"close":442},"2026-06-05",95.88,92.43,93.4,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-06-04",92.39,96.45,91.55,95.46,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-03",89.4,91.67,87.5,90.53,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-06-02",94.56,96,93.79,94.45,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-06-01",96.75,98.79,94.76,95.01,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-05-29",93.49,97.25,93.01,95.94,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-28",95.2,95.29,92.27,94.03,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-27",95,96.7,93.58,95.03,{"symbol":5,"time":486,"open":487,"high":458,"low":428,"close":488},"2026-05-26",94.5,94.99,{"symbol":5,"time":490,"open":481,"high":491,"low":492,"close":493},"2026-05-22",96.07,93.61,94.04,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":465},"2026-05-21",93.86,95.31,93.06,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-20",93.23,94.66,91.08,94.34,{"symbol":5,"time":506,"open":507,"high":440,"low":508,"close":509},"2026-05-19",95.43,92.48,92.92,{"symbol":5,"time":511,"open":276,"high":512,"low":513,"close":259},"2026-05-18",98.7,95.36,{"symbol":5,"time":515,"open":28,"high":516,"low":517,"close":277},"2026-05-15",100.5,96.92,{"symbol":5,"time":519,"open":512,"high":520,"low":521,"close":522},"2026-05-14",100.52,98.1,99.57,{"symbol":5,"time":524,"open":525,"high":526,"low":311,"close":527},"2026-05-13",98.48,99.27,97.43,{"symbol":5,"time":529,"open":530,"high":531,"low":309,"close":223},"2026-05-12",99.03,99.64,{"symbol":5,"time":533,"open":534,"high":535,"low":33,"close":536},"2026-05-11",101,102.99,99.46,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-08",100.03,102.94,98.71,102.52,{"symbol":5,"time":544,"open":188,"high":545,"low":546,"close":547},"2026-05-07",102.06,99.05,100.34,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-05-06",103.43,103.46,100.24,100.79,{"symbol":5,"time":555,"open":556,"high":557,"low":48,"close":558},"2026-05-05",103.01,104.45,102,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-05-04",104,105.95,102.62,103.33,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-05-01",105,106.14,103.21,103.68,{"symbol":5,"time":572,"open":527,"high":573,"low":527,"close":574},"2026-04-30",104.8,104.34,{"symbol":5,"time":576,"open":577,"high":45,"low":578,"close":579},"2026-04-29",101.22,98.5,99.32,{"symbol":5,"time":581,"open":582,"high":583,"low":584,"close":585},"2026-04-28",101.44,102.25,100.05,101.4,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":591},"2026-04-27",100.36,103.26,99.9,100.7,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":597},"2026-04-24",101.86,102.51,100.33,101.83,{"symbol":5,"time":599,"open":561,"high":600,"low":601,"close":602},"2026-04-23",104.79,100.28,101.64,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":128},"2026-04-22",106.61,107.65,104.77,{"symbol":5,"time":609,"open":574,"high":610,"low":611,"close":557},"2026-04-21",107.54,103.76,{"symbol":5,"time":613,"open":614,"high":615,"low":57,"close":616},"2026-04-20",103.06,104.96,103.92,{"symbol":5,"time":618,"open":207,"high":619,"low":620,"close":621},"2026-04-17",106.87,103.09,103.6,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":627},"2026-04-16",104.5,105.37,102.01,102.02,{"symbol":5,"time":629,"open":630,"high":631,"low":630,"close":632},"2026-04-15",101.5,104.75,103.85,{"symbol":5,"time":634,"open":635,"high":636,"low":33,"close":637},"2026-04-14",99,101.61,100.43,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-04-13",91.15,98.23,90.82,98.14,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-04-10",92.83,93,89.69,91.22,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":646},"2026-04-09",92.99,93.65,91.59,{"symbol":5,"time":656,"open":321,"high":446,"low":657,"close":658},"2026-04-08",92.37,93.96,{"symbol":5,"time":660,"open":661,"high":662,"low":661,"close":663},"2026-04-07",89.88,91.33,90.75,{"symbol":5,"time":665,"open":372,"high":666,"low":667,"close":668},"2026-04-06",91.74,90.08,91.05,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-04-02",88.22,93.56,88.08,91.23,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-04-01",93.22,93.66,90.39,91.36,{"symbol":5,"time":682,"open":683,"high":684,"low":661,"close":685},"2026-03-31",92.12,93.67,92.5,{"symbol":5,"time":687,"open":688,"high":349,"low":689,"close":690},"2026-03-30",88.4,88.04,90.36,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-03-27",88.67,89.19,86.31,88.5,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-03-26",88,90.96,87.74,89.99,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-03-25",92.3,93.02,88.86,88.91,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-03-24",87.76,91.09,86.91,90.91,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":372},"2026-03-23",92.68,93.14,89.79,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":725},"2026-03-20",90.4,90.77,88.73,90,{"symbol":5,"time":727,"open":728,"high":729,"low":707,"close":730},"2026-03-19",89.5,91.02,90.6,{"symbol":5,"time":732,"open":733,"high":734,"low":699,"close":735},"2026-03-18",88.05,92.44,90.63,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-17",87.19,90.06,86.66,88.97,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-16",87,87.31,84.84,86.1,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-13",85.01,87.37,84.57,85.93,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-12",85.43,87.08,82.67,83.88,{"symbol":5,"time":761,"open":762,"high":763,"low":756,"close":764},"2026-03-11",89.98,91.17,87.13,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-10",91.45,91.79,88.31,89.96,{"symbol":5,"time":772,"open":773,"high":447,"low":744,"close":774},"2026-03-09",89.32,90.94,{"symbol":5,"time":776,"open":498,"high":498,"low":777,"close":662},"2026-03-06",89.11,{"symbol":5,"time":779,"open":379,"high":780,"low":781,"close":782},"2026-03-05",96.09,93.45,95.59,{"symbol":5,"time":784,"open":785,"high":786,"low":767,"close":787},"2026-03-04",91.5,94.57,93.83,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-03-03",86.65,91.86,85.37,90.55,{"symbol":5,"time":795,"open":796,"high":680,"low":797,"close":798},"2026-03-02",85.75,84.52,90.61,{"symbol":5,"time":800,"open":801,"high":801,"low":802,"close":803},"2026-02-27",92.21,86.35,87.68,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-02-26",97.23,98.04,92.46,93.62,{"symbol":5,"time":811,"open":446,"high":812,"low":813,"close":814},"2026-02-25",97.71,93.55,96.63,{"symbol":5,"time":816,"open":477,"high":817,"low":818,"close":819},"2026-02-24",97.09,91,95.72,{"symbol":5,"time":821,"open":590,"high":590,"low":767,"close":822},"2026-02-23",92.19,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-02-20",100.8,104.27,99.77,101.18,{"symbol":5,"time":830,"open":831,"high":832,"low":399,"close":602},"2026-02-19",102.64,103.54,{"symbol":5,"time":834,"open":835,"high":836,"low":630,"close":621},"2026-02-18",102.39,105.41,{"symbol":5,"time":838,"open":558,"high":839,"low":47,"close":840},"2026-02-17",103.49,102.55,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-02-13",101.31,102.92,100.77,101.73,{"symbol":5,"time":848,"open":849,"high":850,"low":525,"close":851},"2026-02-12",106.93,107.99,101.12,{"symbol":5,"time":853,"open":854,"high":104,"low":855,"close":856},"2026-02-11",107.6,104.28,105.06,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":859},"2026-02-10",107.21,109.53,106.6,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-09",103.23,108.41,102.65,107.29,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-06",102.56,103.96,99.99,103.2,{"symbol":5,"time":875,"open":57,"high":876,"low":877,"close":878},"2026-02-05",104.81,97.37,99.17,{"symbol":5,"time":880,"open":881,"high":882,"low":253,"close":607},"2026-02-04",102.69,106.8,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-02-03",113.2,113.71,102.05,103.28,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-02",114.15,116.08,112.63,114.36,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-01-30",114.03,115.69,113.38,114.26,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-01-29",117.75,119.94,113.77,114.98,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-01-28",117.34,118.35,115.8,116.77,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-01-27",119.6,119.66,115.9,116,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-01-26",121.24,121.6,117.04,118.65,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-01-23",122.8,123.37,120.92,121.25,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2026-01-22",125.47,127,123.4,123.48,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-01-21",124.44,125.99,123.28,124.33,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-01-20",128.35,129.16,122.66,122.9,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-01-16",130.54,133.51,130.07,131.42,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-15",132.47,134.47,130.75,131.32,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-14",128.74,132.17,126.23,132.08,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2026-01-13",133.38,133.99,128.54,130.08,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2026-01-12",132,136.02,130.94,133.97,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2026-01-09",134.52,135.31,132.31,134.65,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":990},"2026-01-08",129.35,134.49,128.91,133.64,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2026-01-07",136.24,137.28,130.79,130.83,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-06",134.45,137.27,133.76,135.82,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-05",128.79,135.78,128.68,134.57,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2026-01-02",128.88,129.41,127.4,128.9,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2025-12-31",128.51,128.75,127.36,127.48,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2025-12-30",129.4,130.38,128.53,128.64,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2025-12-29",130.8,130.82,128.96,129.42,{"symbol":5,"time":1034,"open":1035,"high":1035,"low":1036,"close":1037},"2025-12-26",130.7,129.9,130.41,{"symbol":5,"time":1039,"open":1040,"high":1040,"low":1041,"close":1042},"2025-12-24",131.49,130.64,130.78,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1041,"close":1047},"2025-12-23",131.1,131.58,131,{"symbol":5,"time":1049,"open":1035,"high":1050,"low":1051,"close":954},"2025-12-22",132.43,130.3,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1024,"close":1056},"2025-12-19",131.84,132.65,130.61,{"symbol":5,"time":1058,"open":999,"high":1059,"low":1060,"close":1061},"2025-12-18",135.79,131.86,131.97,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-12-17",133.52,135.72,132.04,132.15,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":969},"2025-12-16",135.04,135.83,132.34,{"symbol":5,"time":1074,"open":1075,"high":1075,"low":1076,"close":1077},"2025-12-15",137.78,133.4,134.81,{"symbol":5,"time":1079,"open":1080,"high":1080,"low":1081,"close":1082},"2025-12-12",143.39,135.73,136.6,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-12-11",141.54,144.84,141.23,142.77,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1085},"2025-12-10",136.5,142.3,135.89,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1006},"2025-12-09",130.1,137.54,129.67,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2025-12-08",129.55,130.47,128.69,130.24,{"symbol":5,"time":1106,"open":1107,"high":1047,"low":1108,"close":1032},"2025-12-05",128.14,127.51,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-12-04",126.84,128.5,125.95,128.43,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-12-03",123,126.92,122.12,126.48,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-12-02",122.32,123.85,121.84,122.68,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-12-01",120.49,123.21,119.09,122.19,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2025-11-28",121.28,122.85,120.63,122.31,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-11-26",121.11,122.61,120.3,120.83,{"symbol":5,"time":1146,"open":1147,"high":929,"low":1148,"close":1149},"2025-11-25",118.73,116.16,120.81,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-11-24",118.7,119,116.74,117.85,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-11-21",115.07,118.89,113.83,118.67,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-11-20",119.86,121.64,114.3,114.41,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-11-19",114.6,117.52,113.11,117.5,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":176,"close":1178},"2025-11-18",113.01,116.12,114.18,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-11-17",119.51,120.05,113.53,114.02,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-11-14",118.77,120.82,118.52,119.92,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-11-13",122.43,123.6,118.82,120.75,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-11-12",121.69,124.7,121.59,123.07,{"symbol":5,"time":1204,"open":1182,"high":1205,"low":1206,"close":1207},"2025-11-11",122.06,118.64,121.36,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-11-10",123.52,123.95,119.23,120.11,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-11-07",112.29,122.13,112.09,121.32,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-11-06",118.96,120.45,117.58,119.31,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1159},"2025-11-05",118.39,120.55,116.54,{"symbol":5,"time":1232,"open":1233,"high":1143,"low":1234,"close":1235},"2025-11-04",116.61,116.44,118.29,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-11-03",118.57,118.75,116.52,117.63,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-10-31",116.95,118.9,115.05,118.33,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":903,"close":1252},"2025-10-30",118.66,120.26,118.11,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-10-29",119.73,120.78,117.93,118.55,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1143,"close":1263},"2025-10-28",122.29,122.58,120.61,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":1269},"2025-10-27",122.96,124.17,121.77,122.26,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":921},"2025-10-24",122.34,124.23,121.17,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-10-23",123.62,123.96,119.74,120.96,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-10-22",123.47,125.05,121.93,123.3,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1291,"close":1292},"2025-10-21",120.5,124.48,120.06,123.68,{"symbol":5,"time":1294,"open":1222,"high":1137,"low":1295,"close":1213},"2025-10-20",118,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-10-17",117.76,118.58,116.29,117.6,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1171},"2025-10-16",124.19,124.83,115.73,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-15",128.62,128.95,124.13,124.46,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1161,"close":1317},"2025-10-14",119.21,127.15,125.98,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-10-13",119.47,121.61,118.02,120.44,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-10-10",124.39,124.65,117.65,117.82,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":927,"close":1334},"2025-10-09",124.6,125.66,124.06,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1210,"close":1339},"2025-10-08",124.75,125.49,124.73,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1345},"2025-10-07",126.98,128.45,123.76,124.72,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":933,"close":1350},"2025-10-06",128,128.7,126.87,{"symbol":5,"time":1352,"open":1118,"high":1005,"low":1353,"close":1354},"2025-10-03",126.45,127.65,{"symbol":5,"time":1356,"open":1019,"high":1357,"low":1358,"close":1359},"2025-10-02",128.04,124.01,124.63,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-10-01",128.26,130.32,127.24,127.47,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-09-30",134.67,135.53,126.57,129.95,{"symbol":5,"time":1373,"open":1374,"high":1374,"low":1001,"close":1375},"2025-09-29",136.07,134.48,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1380,"close":1381},"2025-09-26",136.57,137.22,133.82,134.01,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-09-25",135.4,138.51,134.68,135.66,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1393},"2025-09-24",146.3,148.73,137.89,137.94,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":1398,"close":1399},"2025-09-23",147.07,152.1,146.66,147.25,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-09-22",146.73,147.5,145.6,146.95,{"symbol":5,"time":1407,"open":1408,"high":1408,"low":1409,"close":1410},"2025-09-19",150.82,147.01,148.92,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-09-18",146.17,151.11,145.74,149.34,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-09-17",144.43,147.22,143.13,144.4,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1428},"2025-09-16",144.8,145.8,143.04,144.38,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-09-15",143.8,145.99,143.5,144.65,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-09-12",144.66,145.03,142.47,143.34,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-09-11",139.29,146.14,139.17,145.01,{"symbol":5,"time":1448,"open":1379,"high":1449,"low":1450,"close":1443},"2025-09-10",141.19,136.91,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-09-09",138.61,138.96,136.87,137.39,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1081,"close":1461},"2025-09-08",136.21,138.82,138.69,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1369},"2025-09-05",138.63,138.98,132.98,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-09-04",135.57,138.02,135,137.35,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-09-03",138.08,139.22,133.34,134.83,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-09-02",136.82,138.87,135.06,138.74,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1476,"close":1489},"2025-08-29",140.26,140.89,139.49,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1495},"2025-08-28",140.57,141.13,139.45,140.09,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-08-27",139.47,141.46,139,140.47,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-08-26",138.21,140.16,137.51,140.08,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1453,"close":1512},"2025-08-25",141.28,142.13,138.71,{"symbol":5,"time":1514,"open":1515,"high":1446,"low":1516,"close":1517},"2025-08-22",138.55,137.71,141.77,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-08-21",137.64,138.15,136.64,137.84,{"symbol":5,"time":1525,"open":1515,"high":1526,"low":1527,"close":1528},"2025-08-20",138.97,136.01,138.09,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-08-19",141,141.35,138.39,138.95,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-08-18",142,142.27,140.42,141.2,{"symbol":5,"time":1542,"open":1543,"high":1543,"low":1544,"close":1545},"2025-08-15",146.88,142.2,142.28,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1550,"close":1551},"2025-08-14",145.96,146.86,144.97,146.06,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1557},"2025-08-13",148.96,149.3,144.31,147.46,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-08-12",142.88,148.1,142.14,147.24,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-08-11",142.8,143.54,141.38,141.57,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-08-08",142.76,143.88,141.61,142.67,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1581},"2025-08-07",146.65,147.21,140.46,142.19,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1439,"close":1586},"2025-08-06",143.26,145.3,144.56,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1499,"close":1591},"2025-08-05",145.36,146.58,142.66,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1562,"close":1596},"2025-08-04",143.21,145.5,145.13,{"symbol":5,"time":1598,"open":1599,"high":1599,"low":1600,"close":1601},"2025-08-01",143.05,138.73,142.55,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1590},"2025-07-31",151.41,151.6,144.77,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-07-30",152.65,153.5,148.68,150.43,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-07-29",153.22,153.87,149.36,151,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1624},"2025-07-28",152.37,152.97,151.64,152.15,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-07-25",150.56,152.93,149.67,152.16,{"symbol":5,"time":1632,"open":1633,"high":1633,"low":1634,"close":1635},"2025-07-24",153.2,149.64,150.19,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-07-23",146.21,148.44,144.91,148.26,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1550},"2025-07-22",144.33,145.22,142.25,{"symbol":5,"time":1648,"open":1649,"high":1398,"low":1650,"close":1651},"2025-07-21",146.62,144.14,144.28,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2025-07-18",147.72,148.29,145.39,145.98,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-07-17",142.93,148.02,142.63,147.6,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1599},"2025-07-16",138.64,143.23,137.69,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-07-15",139.43,140.27,136.74,137.21,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1671},"2025-07-14",139.48,140.82,139.1,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1580,"close":1684},"2025-07-11",141.29,142.22,141.05,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1599},"2025-07-10",139.53,143.78,139.12,{"symbol":5,"time":1691,"open":1526,"high":1692,"low":1693,"close":1476},"2025-07-09",140.25,138.31,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":1393},"2025-07-08",136.7,139.19,135.91,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-07-07",138.19,139.69,134.95,135.54,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":1710},"2025-07-03",136.76,139.25,136,138.6,{"symbol":5,"time":1712,"open":966,"high":1713,"low":1714,"close":1715},"2025-07-02",134.96,131.18,134.53,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-07-01",132.56,133.41,130.86,132.45,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1727},"2025-06-30",135.9,136.14,132.2,133.03,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1733},"2025-06-27",132.38,135.42,131.94,134.29,{"symbol":5,"time":1735,"open":1736,"high":1072,"low":1737,"close":1732},"2025-06-26",129.36,129.25,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-06-25",128.67,129.23,127.04,128.84,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1286,"close":1748},"2025-06-24",124,128.13,127.77,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1155,"close":1753},"2025-06-23",121.8,122.86,122.14,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2025-06-20",123.81,125.16,122.48,122.6,{"symbol":5,"time":1761,"open":1188,"high":1762,"low":1763,"close":1764},"2025-06-18",123.86,120.39,122.42,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1770},"2025-06-17",122.05,122.83,119.84,121.06,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1165,"close":935},"2025-06-16",122.41,125.26,{"symbol":5,"time":1776,"open":1117,"high":1777,"low":1778,"close":1779},"2025-06-13",123.77,121.12,121.33,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1782,"close":1784},"2025-06-12",124.43,125.92,125.24,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-06-11",125.22,127.37,125,126,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-06-10",123.22,124.87,122.44,124.02,{"symbol":5,"time":1798,"open":1799,"high":1799,"low":1759,"close":1800},"2025-06-09",124.95,123.25,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":935},"2025-06-06",122.98,124.78,122,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-06-05",120.6,121.43,119.19,120.64,{"symbol":5,"time":1813,"open":1135,"high":1269,"low":1129,"close":1814},"2025-06-04",120.51,{"symbol":5,"time":1816,"open":1289,"high":1817,"low":1818,"close":1819},"2025-06-03",121.23,119.45,120.48,{"symbol":5,"time":1821,"open":1822,"high":1805,"low":1823,"close":1824},"2025-06-02",120.66,118.86,121.87,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-05-30",121.48,121.98,119.11,121.46,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-05-29",122.5,122.72,120.98,122.33,{"symbol":5,"time":1838,"open":1839,"high":1805,"low":1840,"close":1841},"2025-05-28",121.63,120.21,121.04,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1846,"close":929},"2025-05-27",119.02,121,117.43,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-05-23",115.06,118.19,115,117.18,{"symbol":5,"time":1854,"open":1855,"high":1222,"low":1856,"close":1857},"2025-05-22",117.56,116.5,118.2,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1328,"close":1298},"2025-05-21",122.47,122.89,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1800,"close":1866},"2025-05-20",123.66,125.4,124.14,{"symbol":5,"time":1868,"open":1869,"high":1113,"low":1870,"close":1338},"2025-05-19",122.65,122.18,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1876},"2025-05-16",125.89,126.66,124.61,125.9,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1881,"close":1882},"2025-05-15",126.93,128.03,124.55,125.64,{"symbol":5,"time":1884,"open":1103,"high":1885,"low":1108,"close":1886},"2025-05-14",129.82,129.03,{"symbol":5,"time":1888,"open":1889,"high":1007,"low":1890,"close":1891},"2025-05-13",125.27,124.45,126.9,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1787},"2025-05-12",126.72,128.72,124.1,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-05-09",119.46,120.72,117.54,118.08,{"symbol":5,"time":1904,"open":1905,"high":1778,"low":1906,"close":1147},"2025-05-08",118.42,116.87,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":1911,"close":1912},"2025-05-07",114.63,116.91,113.52,116.21,{"symbol":5,"time":1914,"open":149,"high":1915,"low":1916,"close":1917},"2025-05-06",115.1,112.02,113.65,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2025-05-05",115.51,117.61,114.7,114.79,{"symbol":5,"time":1925,"open":1856,"high":1926,"low":1927,"close":1928},"2025-05-02",118.41,115.94,116.93,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-05-01",115.56,118.1,113.46,114.49,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-04-30",110.26,114.8,109.05,114.27,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1946},"2025-04-29",113.69,115.16,112.7,114.35,{"symbol":5,"time":1948,"open":1949,"high":1856,"low":1950,"close":1951},"2025-04-28",114,112.11,113.93,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":159},"2025-04-25",112.51,114.51,112.13,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1961,"close":1962},"2025-04-24",107.26,113.96,106.07,113.25,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1967,"close":88},"2025-04-23",108.97,111.66,106.16,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1970,"close":196},"2025-04-22",99.5,103.48,{"symbol":5,"time":1973,"open":534,"high":1974,"low":1975,"close":1976},"2025-04-21",102.03,96.68,97.95,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-04-17",103.39,104.94,102.42,103.37,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":887},"2025-04-16",102.35,104.37,100.56,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":58,"close":1992},"2025-04-15",104.53,105.96,104.23,{"symbol":5,"time":1994,"open":624,"high":1995,"low":1996,"close":1997},"2025-04-14",105.08,101.53,103.13,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":446,"close":582},"2025-04-11",100.04,101.71,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-04-10",106.37,106.82,97.94,101.87,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":785,"close":151},"2025-04-09",92.81,112.78,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":685,"close":2016},"2025-04-08",103.97,105.01,94.51,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":2021,"close":2022},"2025-04-07",89.78,101.56,86.15,97.54,{"symbol":5,"time":2024,"open":463,"high":2025,"low":2026,"close":2027},"2025-04-04",97.1,88.76,92.79,{"symbol":5,"time":2029,"open":117,"high":2030,"low":2031,"close":840},"2025-04-03",111.75,101.84,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2034,"close":2036},"2025-04-02",114.97,121.65,120.9,{"symbol":5,"time":2038,"open":2039,"high":1857,"low":2040,"close":2041},"2025-04-01",116.06,114.62,117.84,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2025-03-31",113.06,116.56,111.33,115.61,{"symbol":5,"time":2049,"open":2050,"high":1905,"low":2051,"close":2052},"2025-03-28",117.06,113.94,114.86,{"symbol":5,"time":2054,"open":1902,"high":2055,"low":2056,"close":1901},"2025-03-27",118.78,115.48,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":2062},"2025-03-26",122.21,123.34,118.37,119.44,{"symbol":5,"time":2064,"open":1269,"high":936,"low":2065,"close":1870},"2025-03-25",120.23,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2025-03-24",119.7,122.51,118.93,121.97,{"symbol":5,"time":2073,"open":1851,"high":2074,"low":2075,"close":1856},"2025-03-21",117.15,113.82,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2025-03-20",115.12,117.88,115.03,116.71,{"symbol":5,"time":2083,"open":897,"high":2084,"low":2085,"close":1230},"2025-03-19",118.28,113.37,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2011,"close":1184},"2025-03-18",115.42,116.19,{"symbol":5,"time":2091,"open":2092,"high":2050,"low":2092,"close":2093},"2025-03-17",111.23,115.68,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2098,"close":2099},"2025-03-14",112.17,113.85,110.14,113.31,{"symbol":5,"time":2101,"open":1170,"high":1158,"low":129,"close":2102},"2025-03-13",108.69,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-03-12",115.96,117.39,112.79,114.37,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":1950},"2025-03-11",108.28,113.15,107.92,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-03-10",111.73,111.78,105.29,108.17,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":116,"close":2124},"2025-03-07",116.27,116.68,115.27,{"symbol":5,"time":2126,"open":1225,"high":922,"low":2078,"close":2127},"2025-03-06",116.13,{"symbol":5,"time":2129,"open":1256,"high":2130,"low":2131,"close":2132},"2025-03-05",123.53,118.12,123.03,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":1320,"close":1256},"2025-03-04",127.55,127.97,{"symbol":5,"time":2138,"open":2139,"high":1482,"low":2140,"close":2141},"2025-03-03",137.6,131.79,133.01,{"symbol":5,"time":2143,"open":975,"high":2144,"low":2145,"close":2146},"2025-02-28",135.67,131.35,135.59,{"symbol":5,"time":2148,"open":2149,"high":2150,"low":2151,"close":1726},"2025-02-27",134.27,135.97,131.52,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":2157},"2025-02-26",130.5,134.66,130.01,132.68,{"symbol":5,"time":2159,"open":1047,"high":2160,"low":2161,"close":2162},"2025-02-25",131.7,127.16,129.59,{"symbol":5,"time":2164,"open":1719,"high":2165,"low":2166,"close":2167},"2025-02-24",134.16,128.07,131.19,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-02-21",135.86,136.86,130.85,132.22,{"symbol":5,"time":2175,"open":1475,"high":2176,"low":2177,"close":2178},"2025-02-20",138.62,132.59,134.55,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":1393,"close":2183},"2025-02-19",140.36,140.6,138.47,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2188,"close":2182},"2025-02-18",141.89,142.69,140.06,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":2194},"2025-02-14",139.61,141.79,138.54,140.56,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":1523,"close":2199},"2025-02-13",140.97,141.45,139.3,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2204,"close":2205},"2025-02-12",140.62,141.02,138.4,139.54,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":2211},"2025-02-11",146.11,146.87,141.88,142.46,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2216,"close":2217},"2025-02-10",150.1,151.4,146.56,147.93,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2222,"close":2223},"2025-02-07",152.23,152.59,148.39,148.61,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":2228,"close":2229},"2025-02-06",154.33,155.61,149.21,151.59,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":2232,"close":2234},"2025-02-05",146.92,154.4,153.81,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":1555},"2025-02-04",161.87,162.39,149,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":2244,"close":2245},"2025-02-03",162.01,164.44,159.39,163.22,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":2250,"close":2251},"2025-01-31",167.73,170.4,166.68,167.07,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":2256,"close":2257},"2025-01-30",167.48,168.99,165.41,166.87,{"symbol":5,"time":2259,"open":2260,"high":2261,"low":2262,"close":2263},"2025-01-29",166.94,170.16,165.98,166.3,{"symbol":5,"time":2265,"open":2266,"high":2267,"low":2268,"close":2269},"2025-01-28",161.68,167.5,160.21,167.05,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":2275},"2025-01-27",161.14,161.34,157.7,161.2,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":2281},"2025-01-24",164.89,165.83,164.58,165.53,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2286,"close":2287},"2025-01-23",161.03,165.43,160.85,165.34,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":2292,"close":2293},"2025-01-22",161.56,162.18,158.88,161.51,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":2298,"close":2299},"2025-01-21",158.49,161.1,157.68,160.71,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2304,"close":2305},"2025-01-17",155.63,158.25,153.88,157.57,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":2311},"2025-01-16",151.56,154.01,150.81,153.24,{"symbol":5,"time":2313,"open":2314,"high":2315,"low":1611,"close":2316},"2025-01-15",151.49,151.65,150.5,{"symbol":5,"time":2318,"open":2319,"high":1606,"low":1537,"close":2320},"2025-01-14",143.4,143.65,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2325,"close":2326},"2025-01-13",139.08,141.83,138.88,141.25,{"symbol":5,"time":2328,"open":2329,"high":2330,"low":2331,"close":2332},"2025-01-10",145.73,147,140.23,140.93,{"symbol":5,"time":2334,"open":2335,"high":2222,"low":2336,"close":2337},"2025-01-08",146.39,145.69,148.24,{"symbol":5,"time":2339,"open":2340,"high":1605,"low":2341,"close":1649},"2025-01-07",150.9,143.91,{"symbol":5,"time":2343,"open":2234,"high":2344,"low":2345,"close":2346},"2025-01-06",154.73,150.65,150.74,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":2352},"2025-01-03",150.58,152.19,149.93,152.03,{"symbol":5,"time":2354,"open":1617,"high":2355,"low":2356,"close":2357},"2025-01-02",150.39,147.04,149.19,{"symbol":5,"time":2359,"open":2360,"high":2361,"low":2362,"close":2363},"2024-12-31",149.31,150.06,147.62,147.91,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2368,"close":2222},"2024-12-30",147.09,149.73,146.04,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2374},"2024-12-27",150.62,151.77,148.81,149.86,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2024-12-26",151.8,152.89,150.61,152.52,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2384},"2024-12-24",149.88,152.58,148.64,{"symbol":5,"time":2387,"open":2330,"high":2388,"low":2389,"close":2390},"2024-12-23",149.61,145.4,148.94,{"symbol":5,"time":2392,"open":2393,"high":2394,"low":2395,"close":2396},"2024-12-20",142.01,149.42,141.26,147.58,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":1427,"close":2401},"2024-12-19",146.94,147.71,143.53,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2406,"close":2407},"2024-12-18",151.87,152.25,142.83,142.96,{"symbol":5,"time":2409,"open":2410,"high":2410,"low":2411,"close":2412},"2024-12-17",154.82,149.69,151.23,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2417,"close":2418},"2024-12-16",155.52,156.55,154.14,156.12,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2424},"2024-12-13",157.33,157.99,154.26,154.34,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2024-12-12",157.39,157.87,155.59,155.75,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2427},"2024-12-11",153.44,158.1,153.39,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2441},"2024-12-10",151.48,153.56,151.06,151.81,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2446,"close":2447},"2024-12-09",158.37,159.19,151.71,152.35,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":2453},"2024-12-06",157.48,158.9,156.91,158.01,{"symbol":5,"time":2455,"open":2427,"high":2456,"low":2457,"close":2458},"2024-12-05",159.38,156.83,157.04,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":2464},"2024-12-04",158.22,158.85,155.84,157.6,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2470},"2024-12-03",160.25,160.94,157.2,157.9,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":2476},"2024-12-02",163.08,163.66,159.5,159.65,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2481,"close":2482},"2024-11-29",161.9,163.68,161.66,162.87,{"symbol":5,"time":2484,"open":2290,"high":2485,"low":2486,"close":2487},"2024-11-27",162.73,159.91,160.03,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":2492,"close":2493},"2024-11-26",159,161.53,158.28,161.27,{"symbol":5,"time":2495,"open":2475,"high":2496,"low":2453,"close":2497},"2024-11-25",161.11,158.94,{"symbol":5,"time":2499,"open":2298,"high":2500,"low":2501,"close":2502},"2024-11-22",159.58,157,158.63,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2024-11-21",153.83,158.46,152.34,157.67,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2513,"close":2514},"2024-11-20",153.21,154.58,150.67,152.18,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2520},"2024-11-19",152.22,153.05,150.95,152.78,{"symbol":5,"time":2522,"open":2349,"high":2523,"low":2524,"close":2525},"2024-11-18",152.64,149.33,152.45,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2530,"close":2531},"2024-11-15",149.83,151.47,148.09,150.02,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2536,"close":2537},"2024-11-14",152.43,153.14,150.11,150.52,{"symbol":5,"time":2539,"open":1609,"high":2540,"low":2541,"close":2542},"2024-11-13",153.89,151.08,152.13,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":2548},"2024-11-12",155,155.79,152.32,153.16,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":2554},"2024-11-11",154.12,156.54,153.8,155.9,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2557,"close":2559},"2024-11-08",150.21,152.62,152.2,{"symbol":5,"time":2561,"open":2308,"high":2405,"low":2562,"close":2563},"2024-11-07",149.02,150.71,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-11-06",147.48,153.51,147.06,152.27,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-11-05",137.17,139.66,137.07,138.99,{"symbol":5,"time":2577,"open":2578,"high":2183,"low":1071,"close":2579},"2024-11-04",137.52,136.81,{"symbol":5,"time":2581,"open":2582,"high":2583,"low":2584,"close":2585},"2024-11-01",138.5,140.86,137.38,137.58,{"symbol":5,"time":2587,"open":2588,"high":2589,"low":2590,"close":2591},"2024-10-31",139.09,140.35,137.4,138.24,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2596,"close":2597},"2024-10-30",140.05,141.82,139.93,140.18,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":1484,"close":2602},"2024-10-29",140,140.49,139.33,{"symbol":5,"time":2604,"open":2605,"high":1562,"low":2606,"close":2607},"2024-10-28",141.34,139.88,140.75,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2606},"2024-10-25",144.6,144.67,138.9,{"symbol":5,"time":2614,"open":1427,"high":2615,"low":2616,"close":2617},"2024-10-24",147.15,141.31,143.28,{"symbol":5,"time":2619,"open":2620,"high":2616,"low":1393,"close":1515},"2024-10-23",140.03,{"symbol":5,"time":2622,"open":1702,"high":2623,"low":1454,"close":2624},"2024-10-22",140.98,140.17,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2629,"close":1492},"2024-10-21",139.8,141.68,139.74,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":1472,"close":2634},"2024-10-18",137.87,140.15,139.81,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":1523},"2024-10-17",137,139.82,136.36,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2644,"close":2144},"2024-10-16",136.29,137.88,135.2,{"symbol":5,"time":2646,"open":2171,"high":2647,"low":2648,"close":1006},"2024-10-15",137.8,135.14,{"symbol":5,"time":2650,"open":2651,"high":2652,"low":2653,"close":2654},"2024-10-14",136.23,137.11,134.72,136.54,{"symbol":5,"time":2656,"open":2657,"high":1724,"low":2657,"close":2146},"2024-10-11",134.08,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":1727,"close":2662},"2024-10-10",134.51,135.25,133.12,{"symbol":5,"time":2664,"open":2140,"high":2665,"low":2666,"close":1703},"2024-10-09",135.1,131.55,{"symbol":5,"time":2668,"open":2160,"high":1721,"low":2669,"close":2145},"2024-10-08",130.74,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2675},"2024-10-07",132.91,133.7,130.23,131.33,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2680,"close":2681},"2024-10-04",133.16,133.55,131.68,133.28,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2686,"close":2687},"2024-10-03",131.69,132.09,129.63,130.9,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2690,"close":2173},"2024-10-02",130,132.86,{"symbol":5,"time":2693,"open":2694,"high":2151,"low":1349,"close":2695},"2024-10-01",130.58,129.87,{"symbol":5,"time":2697,"open":960,"high":1054,"low":2698,"close":2694},"2024-09-30",128.37,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2704},"2024-09-27",131.95,132.96,130.73,132.14,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":2710},"2024-09-26",132.97,133.88,130.95,131.38,{"symbol":5,"time":2712,"open":2713,"high":2714,"low":2715,"close":2716},"2024-09-25",132.48,132.94,131.5,131.67,{"symbol":5,"time":2718,"open":1055,"high":2719,"low":2720,"close":2721},"2024-09-24",133.13,131.12,132.39,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2727},"2024-09-23",134,134.85,131.45,132.6,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2715,"close":2732},"2024-09-20",131.56,133.47,133.23,{"symbol":5,"time":2734,"open":2735,"high":2736,"low":2737,"close":2738},"2024-09-19",132.72,133.84,130.88,132.8,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2743,"close":1737},"2024-09-18",128.47,130.93,125.87,{"symbol":5,"time":2745,"open":2135,"high":2746,"low":2747,"close":2136},"2024-09-17",128.73,126.49,{"symbol":5,"time":2749,"open":1746,"high":2750,"low":2751,"close":2752},"2024-09-16",126.79,123.43,126.54,{"symbol":5,"time":2754,"open":1280,"high":1210,"low":1280,"close":927},"2024-09-13",{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2024-09-12",118.22,120.94,116.64,120.36,{"symbol":5,"time":2762,"open":909,"high":2763,"low":2764,"close":1235},"2024-09-11",118.46,113.92,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":1158,"close":2769},"2024-09-10",119.01,119.29,118.06,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2763},"2024-09-09",117.99,119.89,117.51,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-09-06",118.85,119.32,115.24,116.24,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2786},"2024-09-05",117.79,119.79,117.08,118.44,{"symbol":5,"time":2788,"open":1257,"high":2789,"low":2790,"close":2791},"2024-09-04",119.65,116.9,117.67,{"symbol":5,"time":2793,"open":1205,"high":1130,"low":2794,"close":2795},"2024-09-03",117.29,118.27,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":2800,"close":1777},"2024-08-30",123.13,124.2,121.73,{"symbol":5,"time":2802,"open":2803,"high":1286,"low":2804,"close":2805},"2024-08-29",122.08,121.21,122.17,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2810,"close":1839},"2024-08-28",122.28,123.42,121.16,{"symbol":5,"time":2812,"open":2800,"high":2813,"low":2814,"close":2815},"2024-08-27",123.16,121.39,122.39,{"symbol":5,"time":2817,"open":1142,"high":941,"low":2818,"close":2819},"2024-08-26",121.05,122.15,{"symbol":5,"time":2821,"open":904,"high":2822,"low":1131,"close":2823},"2024-08-23",122.45,122.23,{"symbol":5,"time":2825,"open":2826,"high":2827,"low":2828,"close":1147},"2024-08-22",118.98,119.54,118.36,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":2833,"close":2834},"2024-08-21",118.59,119.08,117.83,118.76,{"symbol":5,"time":2836,"open":2837,"high":2760,"low":1295,"close":924},"2024-08-20",120.2,{"symbol":5,"time":2839,"open":2840,"high":1137,"low":1823,"close":2841},"2024-08-19",119.39,120.18,{"symbol":5,"time":2843,"open":1840,"high":1229,"low":1147,"close":2832},"2024-08-16",{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-08-15",120,120.91,118.49,120.22,{"symbol":5,"time":2851,"open":918,"high":2852,"low":2853,"close":2854},"2024-08-14",118.79,115.89,118.38,{"symbol":5,"time":2856,"open":1943,"high":2857,"low":2858,"close":2859},"2024-08-13",115.88,113.62,115.81,{"symbol":5,"time":2861,"open":1949,"high":2862,"low":2863,"close":2864},"2024-08-12",114.39,112.19,112.69,{"symbol":5,"time":2866,"open":2867,"high":2868,"low":2869,"close":2870},"2024-08-09",113.49,114.16,112.32,113.87,{"symbol":5,"time":2872,"open":2873,"high":2874,"low":2875,"close":2011},"2024-08-08",110.55,113.47,109.48,{"symbol":5,"time":2877,"open":2878,"high":2879,"low":2880,"close":2881},"2024-08-07",111.43,112.98,108.33,108.79,{"symbol":5,"time":2883,"open":160,"high":2884,"low":2885,"close":2886},"2024-08-06",111.76,107.22,109.6,{"symbol":5,"time":2888,"open":188,"high":2889,"low":383,"close":2890},"2024-08-05",108.54,106.23,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":112},"2024-08-02",116.84,116.85,108.43,{"symbol":5,"time":2897,"open":1777,"high":1866,"low":2898,"close":2899},"2024-08-01",118.69,119.75,{"symbol":5,"time":2901,"open":2902,"high":1005,"low":2903,"close":2904},"2024-07-31",125.96,123.01,123.45,{"symbol":5,"time":2906,"open":2899,"high":2907,"low":1238,"close":2908},"2024-07-30",121.41,119.99,{"symbol":5,"time":2910,"open":2911,"high":2911,"low":1928,"close":2912},"2024-07-29",119.38,118.6,{"symbol":5,"time":2914,"open":1899,"high":2915,"low":2916,"close":2917},"2024-07-26",120.14,118.04,118.51,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2922,"close":2081},"2024-07-25",115.85,118.99,113.59,{"symbol":5,"time":2924,"open":1846,"high":2925,"low":1920,"close":1306},"2024-07-24",119.14,{"symbol":5,"time":2927,"open":1328,"high":1164,"low":2928,"close":2929},"2024-07-23",117.3,117.96,{"symbol":5,"time":2931,"open":2932,"high":2131,"low":898,"close":2933},"2024-07-22",116.55,117.87,{"symbol":5,"time":2935,"open":2936,"high":2893,"low":2937,"close":2938},"2024-07-19",115.29,114.12,115.15,{"symbol":5,"time":2940,"open":2941,"high":1244,"low":2942,"close":2943},"2024-07-18",113.73,112.67,114.91,{"symbol":5,"time":2945,"open":2946,"high":2039,"low":2947,"close":2948},"2024-07-17",115.31,112.84,113.78,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":2953,"close":2954},"2024-07-16",115.43,117.07,114.81,116.67,{"symbol":5,"time":2956,"open":2957,"high":1851,"low":2957,"close":2958},"2024-07-15",112.2,114.96,{"symbol":5,"time":2960,"open":2961,"high":2030,"low":2962,"close":2963},"2024-07-12",108.7,108.01,110.74,{"symbol":5,"time":2965,"open":2966,"high":2967,"low":2968,"close":2969},"2024-07-11",110,110.65,108.57,108.85,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2974,"close":2975},"2024-07-10",106.64,109.56,106.01,109.45,{"symbol":5,"time":2977,"open":2978,"high":605,"low":2979,"close":2980},"2024-07-09",105.2,104.1,105.58,{"symbol":5,"time":2982,"open":2983,"high":2005,"low":2984,"close":2985},"2024-07-08",106.13,104.71,105.07,{"symbol":5,"time":2987,"open":2988,"high":2989,"low":2990,"close":2991},"2024-07-05",105.66,106.12,104.08,106.08,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2996,"close":2997},"2024-07-03",106.54,106.99,105.28,106.06,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":3002,"close":69},"2024-07-02",104.2,105.97,103.63,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":616,"close":3007},"2024-07-01",106.65,107.37,104.51,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":3012,"close":3013},"2024-06-28",106.1,107.88,105.05,105.24,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":624,"close":3018},"2024-06-27",105.36,106.33,105.86,{"symbol":5,"time":3020,"open":123,"high":3021,"low":94,"close":3022},"2024-06-26",107.35,105.78,{"symbol":5,"time":3024,"open":2995,"high":3025,"low":2994,"close":3026},"2024-06-25",107.97,107.42,{"symbol":5,"time":3028,"open":3029,"high":3030,"low":3031,"close":3031},"2024-06-24",108.52,110.3,107.47,{"symbol":5,"time":3033,"open":2966,"high":2966,"low":69,"close":3034},"2024-06-21",108.82,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3039,"close":3040},"2024-06-20",110.31,111.53,109.19,110.05,{"symbol":5,"time":3042,"open":3043,"high":3044,"low":3045,"close":3046},"2024-06-18",110.68,111.72,110.02,110.48,{"symbol":5,"time":3048,"open":3049,"high":105,"low":132,"close":3050},"2024-06-17",110.12,110.17,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3056},"2024-06-14",108.2,109.65,107.84,109.18,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3039,"close":133},"2024-06-13",111.32,111.68,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3065,"close":3066},"2024-06-12",113.7,113.91,110.69,111.49,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":3071,"close":3072},"2024-06-11",108.45,110.47,107.36,110.21,{"symbol":5,"time":3074,"open":3075,"high":3076,"low":561,"close":3077},"2024-06-10",105.1,110.72,108.95,{"symbol":5,"time":3079,"open":3080,"high":872,"low":276,"close":3081},"2024-06-07",97.82,97.99,{"symbol":5,"time":3083,"open":832,"high":871,"low":3084,"close":251},"2024-06-06",98.83,{"symbol":5,"time":3086,"open":887,"high":3002,"low":588,"close":3087},"2024-06-05",103.4,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":843},"2024-06-04",102.48,103.29,100.96,{"symbol":5,"time":3094,"open":3095,"high":3096,"low":3097,"close":3098},"2024-06-03",104.15,104.21,100.71,103.17,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":3103,"close":3104},"2024-05-31",104.13,106.32,101.16,102.84,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3107,"close":191},"2024-05-30",103.22,104.49,{"symbol":5,"time":3110,"open":561,"high":3111,"low":3104,"close":873},"2024-05-29",104.24,{"symbol":5,"time":3113,"open":95,"high":3114,"low":3115,"close":3116},"2024-05-28",107.24,104.73,105.44,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":3121,"close":95},"2024-05-24",104.68,108,104.57,{"symbol":5,"time":3123,"open":859,"high":3124,"low":3125,"close":3126},"2024-05-23",107.23,103.61,103.98,{"symbol":5,"time":3128,"open":3129,"high":2113,"low":3130,"close":3131},"2024-05-22",107.11,105.16,105.77,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3136,"close":3137},"2024-05-21",104.43,106.71,104.22,106.49,{"symbol":5,"time":3139,"open":3134,"high":3140,"low":3141,"close":3142},"2024-05-20",105.43,103.93,104.88,{"symbol":5,"time":3144,"open":3145,"high":2015,"low":3146,"close":3147},"2024-05-17",104.9,103.89,104.64,{"symbol":5,"time":3149,"open":3150,"high":867,"low":3151,"close":3095},"2024-05-16",107,104.12,{"symbol":5,"time":3153,"open":57,"high":3154,"low":3155,"close":139},"2024-05-15",107.94,102.54,{"symbol":5,"time":3157,"open":48,"high":246,"low":48,"close":246},"2024-05-14",{"symbol":5,"time":3159,"open":1992,"high":3160,"low":3161,"close":552},"2024-05-13",104.4,100.07,{"symbol":5,"time":3163,"open":3164,"high":888,"low":887,"close":1997},"2024-05-10",102.87,{"symbol":5,"time":3166,"open":3167,"high":52,"low":3168,"close":3169},"2024-05-09",99.65,99.6,102.22,{"symbol":5,"time":3171,"open":3172,"high":3173,"low":3174,"close":3175},"2024-05-08",98.64,99.98,97.58,99.67,{"symbol":5,"time":3177,"open":3178,"high":3179,"low":396,"close":3180},"2024-05-07",98.22,99.81,99.54,{"symbol":5,"time":3182,"open":3183,"high":3184,"low":3185,"close":383},"2024-05-06",95.85,98.33,94.65,{"symbol":5,"time":3187,"open":3188,"high":235,"low":3189,"close":466},"2024-05-03",99.59,94.92,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3195},"2024-05-02",94.79,97.2,93.94,97.13,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":478,"close":3200},"2024-05-01",95.8,97.57,95.12,{"symbol":5,"time":3202,"open":3203,"high":3204,"low":3205,"close":3206},"2024-04-30",93.88,95.21,92.98,93.07,{"symbol":5,"time":3208,"open":412,"high":410,"low":343,"close":3209},"2024-04-29",95.28,{"symbol":5,"time":3211,"open":3212,"high":29,"low":3213,"close":3214},"2024-04-26",95.82,94.72,95.54,{"symbol":5,"time":3216,"open":370,"high":3217,"low":492,"close":3218},"2024-04-25",96.22,94.87,{"symbol":5,"time":3220,"open":3221,"high":3222,"low":256,"close":3223},"2024-04-24",98.42,98.55,96.77,{"symbol":5,"time":3225,"open":481,"high":36,"low":3226,"close":3227},"2024-04-23",94.37,97.97,{"symbol":5,"time":3229,"open":321,"high":3230,"low":338,"close":3231},"2024-04-22",95.22,94.47,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3236,"close":3237},"2024-04-19",93.71,94.24,91.92,92.62,{"symbol":5,"time":3239,"open":3240,"high":440,"low":3241,"close":3242},"2024-04-18",94.96,93.12,93.35,{"symbol":5,"time":3244,"open":3193,"high":3245,"low":3246,"close":3247},"2024-04-17",97.39,94.05,94.63,{"symbol":5,"time":3249,"open":3212,"high":817,"low":3250,"close":3251},"2024-04-16",94.1,96.29,{"symbol":5,"time":3253,"open":30,"high":310,"low":41,"close":431},"2024-04-15",{"symbol":5,"time":3255,"open":3256,"high":3257,"low":3258,"close":3259},"2024-04-12",99.09,99.83,96.89,97.29,{"symbol":5,"time":3261,"open":388,"high":3262,"low":3263,"close":3264},"2024-04-11",102.76,98.96,100.45,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":303,"close":3269},"2024-04-10",97.14,101.23,99.01,{"symbol":5,"time":3271,"open":558,"high":219,"low":3272,"close":3273},"2024-04-09",98.98,100.27,{"symbol":5,"time":3275,"open":534,"high":3276,"low":845,"close":3277},"2024-04-08",102.12,101.65,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":393,"close":3282},"2024-04-05",98.93,101.47,100.93,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3287,"close":3288},"2024-04-04",100.2,101.29,97.8,98.17,{"symbol":5,"time":3290,"open":2006,"high":3291,"low":2006,"close":3292},"2024-04-03",100.29,99.55,{"symbol":5,"time":3294,"open":3295,"high":3295,"low":3296,"close":3297},"2024-04-02",98.87,96.61,97.9,{"symbol":5,"time":3299,"open":552,"high":3300,"low":522,"close":48},"2024-04-01",100.97,{"symbol":5,"time":3302,"open":3303,"high":3281,"low":3304,"close":3305},"2024-03-28",100.6,99.74,100.58,{"symbol":5,"time":3307,"open":236,"high":246,"low":3308,"close":3309},"2024-03-27",100.09,100.51,{"symbol":5,"time":3311,"open":1996,"high":3312,"low":59,"close":405},"2024-03-26",101.91,{"symbol":5,"time":3314,"open":3315,"high":3316,"low":3315,"close":59},"2024-03-25",100.76,101.77,{"symbol":5,"time":3318,"open":3319,"high":3319,"low":3320,"close":3315},"2024-03-22",101.66,100.26,{"symbol":5,"time":3322,"open":579,"high":1971,"low":579,"close":602},"2024-03-21",{"symbol":5,"time":3324,"open":376,"high":512,"low":3325,"close":3326},"2024-03-20",95.48,98.6,{"symbol":5,"time":3328,"open":329,"high":3329,"low":502,"close":3330},"2024-03-19",96.56,95.76,{"symbol":5,"time":3332,"open":3333,"high":257,"low":3334,"close":3335},"2024-03-18",97.33,94.88,95.15,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3338,"close":482},"2024-03-15",95.9,97.65,{"symbol":5,"time":3341,"open":3326,"high":3342,"low":3343,"close":42},"2024-03-14",98.75,95.93,{"symbol":5,"time":3345,"open":635,"high":3346,"low":3347,"close":3348},"2024-03-13",100.39,97.72,97.96,{"symbol":5,"time":3350,"open":309,"high":3351,"low":3352,"close":3353},"2024-03-12",99.41,97.53,99.18,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":303,"close":3245},"2024-03-11",98.27,98.52,{"symbol":5,"time":3359,"open":3221,"high":3175,"low":309,"close":3360},"2024-03-08",98.65,{"symbol":5,"time":3362,"open":3258,"high":3363,"low":3258,"close":3364},"2024-03-07",98.51,97.98,{"symbol":5,"time":3366,"open":27,"high":3367,"low":3368,"close":268},"2024-03-06",98.41,96.59,{"symbol":5,"time":3370,"open":309,"high":3371,"low":3372,"close":3296},"2024-03-05",98.24,96.3,{"symbol":5,"time":3374,"open":3375,"high":3376,"low":3377,"close":3378},"2024-03-04",95.96,99.48,95.47,98.62,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":2022,"close":3280},"2024-03-01",100.1,101.8,{"symbol":5,"time":3384,"open":3385,"high":3386,"low":410,"close":3387},"2024-02-29",96.53,98.54,98.26,{"symbol":5,"time":3389,"open":3390,"high":3391,"low":3392,"close":3183},"2024-02-28",95.87,96.2,95.18,{"symbol":5,"time":3394,"open":259,"high":3296,"low":3395,"close":3396},"2024-02-27",95.42,96.02,{"symbol":5,"time":3398,"open":3399,"high":3400,"low":448,"close":3198},"2024-02-26",96.81,96.95,{"symbol":5,"time":3402,"open":3403,"high":3404,"low":3405,"close":3198},"2024-02-23",96.4,97.46,95.26,{"symbol":5,"time":3407,"open":3214,"high":271,"low":3408,"close":252},"2024-02-22",95.32,{"symbol":5,"time":3410,"open":734,"high":3411,"low":3412,"close":678},"2024-02-21",93.68,92.15,{"symbol":5,"time":3414,"open":264,"high":3415,"low":342,"close":718},"2024-02-20",94.89,{"symbol":5,"time":3417,"open":3217,"high":3418,"low":513,"close":231},"2024-02-16",96.46,{"symbol":5,"time":3420,"open":3390,"high":517,"low":3377,"close":3217},"2024-02-15",{"symbol":5,"time":3422,"open":877,"high":3423,"low":440,"close":3424},"2024-02-14",97.79,95.95,{"symbol":5,"time":3426,"open":264,"high":3427,"low":3428,"close":440},"2024-02-13",96.98,94.2,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":3433,"close":3434},"2024-02-12",97.32,98.63,96.35,97.62,{"symbol":5,"time":3436,"open":3437,"high":3438,"low":3439,"close":3440},"2024-02-09",96.93,97.27,96.1,97.03,{"symbol":5,"time":3442,"open":3443,"high":2006,"low":3189,"close":3444},"2024-02-08",95.51,96.55,{"symbol":5,"time":3446,"open":321,"high":3377,"low":3447,"close":3448},"2024-02-07",93.28,94.73,{"symbol":5,"time":3450,"open":3451,"high":3452,"low":722,"close":483},"2024-02-06",92.08,93.69,{"symbol":5,"time":3454,"open":3455,"high":3456,"low":3457,"close":3458},"2024-02-05",88.68,88.87,87.28,88.45,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":3463,"close":3464},"2024-02-02",87.79,89.84,87.62,89.52,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3469,"close":3470},"2024-02-01",87.03,88.28,85.19,88.15,{"symbol":5,"time":3472,"open":3473,"high":3474,"low":3475,"close":3476},"2024-01-31",87.87,88.51,86.55,86.58,{"symbol":5,"time":3478,"open":3479,"high":3480,"low":3481,"close":3482},"2024-01-30",86.54,88.17,86.33,87.77,{"symbol":5,"time":3484,"open":3485,"high":3486,"low":747,"close":3487},"2024-01-29",86.89,87.42,87.16,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3492,"close":3493},"2024-01-26",85.17,86.79,84.68,86.75,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3498,"close":3499},"2024-01-25",84,85.38,83.37,85.35,{"symbol":5,"time":3501,"open":3502,"high":3502,"low":3503,"close":3504},"2024-01-24",84.66,83.01,83.34,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":3509,"close":3510},"2024-01-23",84.2,84.47,83.54,83.99,{"symbol":5,"time":3512,"open":3513,"high":3514,"low":3515,"close":3516},"2024-01-22",85,85.33,84.12,84.26,{"symbol":5,"time":3518,"open":3519,"high":3520,"low":3521,"close":3522},"2024-01-19",81.91,84.34,81.14,84.19,{"symbol":5,"time":3524,"open":3525,"high":3526,"low":3527,"close":3528},"2024-01-18",82.01,82.38,80.89,81.56,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":3533,"close":3534},"2024-01-17",80.54,81.69,80.48,81.2,{"symbol":5,"time":3536,"open":3537,"high":3538,"low":3539,"close":3540},"2024-01-16",80.95,81.75,80.2,81.55,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3545,"close":3546},"2024-01-12",82.44,82.85,81.5,81.79,{"symbol":5,"time":3548,"open":3549,"high":3544,"low":3550,"close":3551},"2024-01-11",82.68,81.16,81.87,{"symbol":5,"time":3553,"open":3554,"high":3555,"low":3556,"close":3557},"2024-01-10",81.17,82.78,80.64,82.42,{"symbol":5,"time":3559,"open":3560,"high":3532,"low":3561,"close":3562},"2024-01-09",81.35,80.68,81.4,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3567,"close":3568},"2024-01-08",81.85,82.21,81.02,82.12,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3571,"close":3573},"2024-01-05",79.53,81.54,81.27,{"symbol":5,"time":3575,"open":3576,"high":3577,"low":3578,"close":3579},"2024-01-04",80,80.8,79.88,79.96,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3584,"close":3585},"2024-01-03",80.23,80.62,78.95,79.89,{"symbol":5,"time":3587,"open":3588,"high":3589,"low":3590,"close":3591},"2024-01-02",82,82.39,80.22,81.31,{"symbol":5,"time":3593,"open":3594,"high":3594,"low":3595,"close":3544},"2023-12-29",83.73,82.66,{"symbol":5,"time":3597,"open":3598,"high":3599,"low":3598,"close":3600},"2023-12-28",82.97,83.72,83.58,{"symbol":5,"time":3602,"open":3603,"high":3604,"low":3605,"close":3504},"2023-12-27",82.5,83.74,82.05,{"symbol":5,"time":3607,"open":3545,"high":3603,"low":3550,"close":3608},"2023-12-26",82.18,{"symbol":5,"time":3610,"open":3611,"high":3543,"low":3612,"close":3613},"2023-12-22",81.62,81.12,81.92,{"symbol":5,"time":3615,"open":3544,"high":3598,"low":3616,"close":3565},"2023-12-21",80.01,{"symbol":5,"time":3618,"open":3516,"high":3619,"low":3525,"close":3620},"2023-12-20",84.74,82.03,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":3625,"close":3626},"2023-12-19",84.5,85.66,84.18,84.69,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3508},"2023-12-18",83.85,85.21,83.78,{"symbol":5,"time":3633,"open":3503,"high":3625,"low":3634,"close":3635},"2023-12-15",82.41,83.81,{"symbol":5,"time":3637,"open":3638,"high":3639,"low":3640,"close":3503},"2023-12-14",80.57,83.42,80.46,{"symbol":5,"time":3642,"open":3643,"high":3644,"low":3645,"close":3646},"2023-12-13",77.14,80.1,77.02,79.58,{"symbol":5,"time":3648,"open":3649,"high":3650,"low":3651,"close":3652},"2023-12-12",77.24,77.96,76.87,77.54,{"symbol":5,"time":3654,"open":3655,"high":3656,"low":3657,"close":3658},"2023-12-11",76.61,77.69,76.6,77.23,{"symbol":5,"time":3660,"open":3661,"high":3662,"low":3661,"close":3663},"2023-12-08",75.16,77.01,76.95,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":3668,"close":3669},"2023-12-07",74.86,75.78,74.85,75.49,{"symbol":5,"time":3671,"open":3672,"high":3673,"low":3674,"close":3675},"2023-12-06",76.05,76.1,74.69,74.73,{"symbol":5,"time":3677,"open":3666,"high":3678,"low":3679,"close":3680},"2023-12-05",75.86,74.47,75.44,{"symbol":5,"time":3682,"open":3683,"high":3684,"low":3685,"close":3686},"2023-12-04",73.06,76.13,73.04,75.22,{"symbol":5,"time":3688,"open":3689,"high":3690,"low":3691,"close":3692},"2023-12-01",75.6,75.93,74.84,74.87,{"symbol":5,"time":3694,"open":3695,"high":3678,"low":3696,"close":3697},"2023-11-30",74.75,74.27,75.84,{"symbol":5,"time":3699,"open":3700,"high":3701,"low":3702,"close":3703},"2023-11-29",72.28,75.15,71.59,74.74,{"symbol":5,"time":3705,"open":3706,"high":3707,"low":3708,"close":3709},"2023-11-28",69,69.52,68.9,69.38,{"symbol":5,"time":3711,"open":3712,"high":3713,"low":3714,"close":3715},"2023-11-27",68.75,69.49,68.58,69.06,{"symbol":5,"time":3717,"open":3718,"high":3719,"low":3718,"close":3720},"2023-11-24",67.99,69.44,69.2,{"symbol":5,"time":3722,"open":3723,"high":3724,"low":3725,"close":3726},"2023-11-22",68.83,68.99,68.04,68.45,{"symbol":5,"time":3728,"open":3729,"high":3730,"low":3731,"close":3732},"2023-11-21",67.87,68.28,67.64,68.22,{"symbol":5,"time":3734,"open":3735,"high":3736,"low":3737,"close":3738},"2023-11-20",66.83,68.25,66.75,68.09,{"symbol":5,"time":3740,"open":3741,"high":3742,"low":3743,"close":3744},"2023-11-17",66.26,67.3,66.11,66.92,{"symbol":5,"time":3746,"open":3747,"high":3744,"low":3748,"close":3749},"2023-11-16",66.44,65.91,66.03,{"symbol":5,"time":3751,"open":3752,"high":3753,"low":3754,"close":3755},"2023-11-15",66.72,67.25,66.31,66.41,{"symbol":5,"time":3757,"open":3758,"high":3759,"low":3760,"close":3761},"2023-11-14",66.24,67.55,66.21,66.63,{"symbol":5,"time":3763,"open":3764,"high":3765,"low":3764,"close":3766},"2023-11-13",62.92,64.09,63.97,{"symbol":5,"time":3768,"open":3769,"high":3770,"low":3771,"close":3772},"2023-11-10",63.17,63.59,62.29,63.55,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":3777,"close":3778},"2023-11-09",62.64,63.66,62.24,62.3,{"symbol":5,"time":3780,"open":3781,"high":3782,"low":3783,"close":3784},"2023-11-08",62.61,62.79,61.94,62.41,{"symbol":5,"time":3786,"open":3787,"high":3788,"low":3787,"close":3789},"2023-11-07",59.08,63.4,62.34,{"symbol":5,"time":3791,"open":3792,"high":3793,"low":3794,"close":3795},"2023-11-06",60.99,61.59,58.94,59.38,{"symbol":5,"time":3797,"open":3798,"high":3799,"low":3798,"close":3800},"2023-11-03",59.57,61.74,61.09,{"symbol":5,"time":3802,"open":3803,"high":3804,"low":3805,"close":3806},"2023-11-02",57.86,58.88,57.49,58.72,{"symbol":5,"time":3808,"open":3809,"high":3810,"low":3809,"close":3811},"2023-11-01",55.78,57.16,56.95,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3816,"close":3817},"2023-10-31",55.17,55.9,54.91,55.4,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3822,"close":3823},"2023-10-30",54.66,55.25,54.14,55.06,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3828,"close":3829},"2023-10-27",54.64,54.85,53.72,54.1,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":3834,"close":3835},"2023-10-26",54.59,55.62,54.42,54.57,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":3841},"2023-10-25",55.71,56.02,54.69,54.88,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3844,"close":3846},"2023-10-24",55.22,56.44,56.22,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3851,"close":3852},"2023-10-23",54.73,55.85,54.31,55.23,{"symbol":5,"time":3854,"open":3855,"high":3856,"low":3857,"close":3816},"2023-10-20",55.27,55.53,54.33,{"symbol":5,"time":3859,"open":3860,"high":3861,"low":3862,"close":3863},"2023-10-19",56.87,58,55.34,55.61,{"symbol":5,"time":3865,"open":3866,"high":3867,"low":3868,"close":3869},"2023-10-18",59.96,60.02,57.73,57.95,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":3875},"2023-10-17",59.81,61.38,59.67,60.44,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":3880,"close":3881},"2023-10-16",60.12,61.03,59.48,60.34,{"symbol":5,"time":3883,"open":3884,"high":3884,"low":3885,"close":3886},"2023-10-13",61.71,59.17,60.25,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3891,"close":3892},"2023-10-12",63.23,63.27,61.22,61.3,{"symbol":5,"time":3894,"open":3895,"high":3896,"low":3897,"close":3898},"2023-10-11",62.26,63.19,62.04,63.1,{"symbol":5,"time":3900,"open":3901,"high":3902,"low":3901,"close":3903},"2023-10-10",61.89,62.76,62.07,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2023-10-09",61.26,61.83,60.92,61.6,{"symbol":5,"time":3911,"open":3912,"high":3913,"low":3914,"close":3915},"2023-10-06",60.06,62.21,59.98,62.03,{"symbol":5,"time":3917,"open":3918,"high":3919,"low":3920,"close":3921},"2023-10-05",59.68,60.6,59.2,60.42,{"symbol":5,"time":3923,"open":3924,"high":3925,"low":3926,"close":3927},"2023-10-04",59,59.99,58.96,59.77,{"symbol":5,"time":3929,"open":3930,"high":3931,"low":3932,"close":3924},"2023-10-03",60.37,60.66,58.53,{"symbol":5,"time":3934,"open":3935,"high":3936,"low":3937,"close":3792},"2023-10-02",61.55,61.87,60.84,{"symbol":5,"time":3939,"open":3940,"high":3940,"low":3941,"close":3909},"2023-09-29",63.2,61.46,{"symbol":5,"time":3943,"open":3944,"high":3782,"low":3945,"close":3946},"2023-09-28",61.9,61.84,62.55,{"symbol":5,"time":3948,"open":3949,"high":3950,"low":3951,"close":3952},"2023-09-27",62,62.25,61.28,62.09,{"symbol":5,"time":3954,"open":3902,"high":3955,"low":3956,"close":3957},"2023-09-26",63.21,61.49,61.51,{"symbol":5,"time":3959,"open":3936,"high":3960,"low":3936,"close":3772},"2023-09-25",63.77,{"symbol":5,"time":3962,"open":3963,"high":3775,"low":3909,"close":3964},"2023-09-22",62.12,62.16,{"symbol":5,"time":3966,"open":3967,"high":3967,"low":3968,"close":3873},"2023-09-21",62.68,61.36,[3970,3976,3981,3986,3991,3996,4001,4006,4011,4016,4021,4026,4031,4036,4040,4045,4050,4055,4060,4065,4070,4073,4078,4082,4087,4092,4097,4102,4107,4112,4117,4122,4127,4132,4137,4142,4147,4152,4157,4162,4167,4172,4177,4182,4187,4192,4197,4202,4207,4212,4217,4222,4227,4232,4236,4241,4245,4250,4255,4259,4263,4268,4273,4278,4283,4288,4293,4298,4303,4308,4313,4318,4322,4327,4332,4336,4341,4346,4350,4355,4360,4365,4370,4375,4380,4385,4389,4394,4399,4404,4408,4412,4417,4422,4426,4431,4436,4441,4446,4451,4456,4461,4466,4471,4476,4481,4486,4490,4495,4500,4505,4510,4515,4520,4525,4530,4535,4540,4545,4550,4555,4560,4565,4570,4575,4580,4585,4590,4595,4600,4605,4610,4615,4620,4625,4630,4635,4640,4645,4650,4655,4660,4665,4670,4675,4680,4685,4690,4695,4700,4705,4709,4714,4719,4724,4729,4734,4739,4744,4748,4753,4757,4762,4767,4772,4777,4782,4787,4791,4794,4799,4804,4808,4812,4815,4819,4823,4828,4831,4836,4841,4846,4851,4855,4860,4865,4869,4873,4877,4882,4887,4892,4896,4901,4905,4910,4915,4920,4925,4930,4934,4939,4944,4949,4954,4959,4964,4969,4974,4978,4982,4987,4990,4995,5000,5005,5010,5014,5016,5020,5025,5030,5034,5039,5043,5048,5053,5058,5061,5066,5071,5076,5081,5084,5089,5094,5099,5103,5108,5112,5117,5121,5126,5131,5136,5141,5146,5151,5156,5160,5164,5168,5173,5178,5183,5188,5193,5198,5203,5208,5213,5217,5222,5227,5232,5237,5241],{"symbol":3971,"time":26,"open":3972,"high":3973,"low":3974,"close":3975},"SPY",761.31,762,757.97,761.69,{"symbol":3971,"time":32,"open":3977,"high":3978,"low":3979,"close":3980},763.15,763.57,759.96,762.6,{"symbol":3971,"time":38,"open":3982,"high":3983,"low":3984,"close":3985},759.5,761.67,749.6,754.05,{"symbol":3971,"time":44,"open":3987,"high":3988,"low":3989,"close":3990},760.12,760.35,756.15,757.39,{"symbol":3971,"time":50,"open":3992,"high":3993,"low":3994,"close":3995},759,763.52,757.93,760.88,{"symbol":3971,"time":56,"open":3997,"high":3998,"low":3999,"close":4000},764.72,766.38,763.6,764.29,{"symbol":3971,"time":62,"open":4002,"high":4003,"low":4004,"close":4005},758.03,760.11,756.64,757.83,{"symbol":3971,"time":67,"open":4007,"high":4008,"low":4009,"close":4010},764.08,764.47,760.94,762.4,{"symbol":3971,"time":73,"open":4012,"high":4013,"low":4014,"close":4015},769.07,769.7,765.14,765.96,{"symbol":3971,"time":79,"open":4017,"high":4018,"low":4019,"close":4020},772.01,772.87,769,770.19,{"symbol":3971,"time":85,"open":4022,"high":4023,"low":4024,"close":4025},767.9,774.03,767.45,773.17,{"symbol":3971,"time":91,"open":4027,"high":4028,"low":4029,"close":4030},762.45,766.43,761.73,765.16,{"symbol":3971,"time":97,"open":4032,"high":4033,"low":4034,"close":4035},762.01,764.67,759.48,761.78,{"symbol":3971,"time":103,"open":4037,"high":4038,"low":3997,"close":4039},767.33,768,767.05,{"symbol":3971,"time":109,"open":4041,"high":4042,"low":4043,"close":4044},771.76,775.3,768.31,769.35,{"symbol":3971,"time":115,"open":4046,"high":4047,"low":4048,"close":4049},768.5,772.36,767.16,771.1,{"symbol":3971,"time":120,"open":4051,"high":4052,"low":4053,"close":4054},764.73,767.35,763.93,766.08,{"symbol":3971,"time":126,"open":4056,"high":4057,"low":4058,"close":4059},766.16,766.78,763.05,765.91,{"symbol":3971,"time":131,"open":4061,"high":4062,"low":4063,"close":4064},764.78,765.22,762.08,763.47,{"symbol":3971,"time":137,"open":4066,"high":4067,"low":4068,"close":4069},766.05,767.85,764.17,765.72,{"symbol":3971,"time":142,"open":4015,"high":4071,"low":4072,"close":3980},768.15,762.04,{"symbol":3971,"time":147,"open":4074,"high":4075,"low":4076,"close":4077},770.36,772.47,768.1,769.06,{"symbol":3971,"time":153,"open":4079,"high":4080,"low":4081,"close":4024},768.7,769.5,766.92,{"symbol":3971,"time":157,"open":4083,"high":4084,"low":4085,"close":4086},776.18,776.78,772.51,772.67,{"symbol":3971,"time":163,"open":4088,"high":4089,"low":4090,"close":4091},778.54,778.8,775.43,776.34,{"symbol":3971,"time":169,"open":4093,"high":4094,"low":4095,"close":4096},774.87,779.37,774.11,777.88,{"symbol":3971,"time":175,"open":4098,"high":4099,"low":4100,"close":4101},774.71,774.9,771.28,772.49,{"symbol":3971,"time":181,"open":4103,"high":4104,"low":4105,"close":4106},774.53,774.61,769.2,770.56,{"symbol":3971,"time":187,"open":4108,"high":4109,"low":4110,"close":4111},772.6,775.05,771.62,773.03,{"symbol":3971,"time":193,"open":4113,"high":4114,"low":4115,"close":4116},771.02,773.92,769.61,773.26,{"symbol":3971,"time":199,"open":4118,"high":4119,"low":4120,"close":4121},770.21,771.82,767.46,768.56,{"symbol":3971,"time":205,"open":4123,"high":4124,"low":4125,"close":4126},775.85,776.85,769.51,769.79,{"symbol":3971,"time":210,"open":4128,"high":4129,"low":4130,"close":4131},760.63,773.41,760.52,771.33,{"symbol":3971,"time":216,"open":4133,"high":4134,"low":4135,"close":4136},749.44,758.58,748.8,757.67,{"symbol":3971,"time":222,"open":4138,"high":4139,"low":4140,"close":4141},744.68,748.9,737.68,747.03,{"symbol":3971,"time":228,"open":4143,"high":4144,"low":4145,"close":4146},736.05,742.45,734.59,741.69,{"symbol":3971,"time":234,"open":4148,"high":4149,"low":4150,"close":4151},739.97,742.68,729.1,729.46,{"symbol":3971,"time":240,"open":4153,"high":4154,"low":4155,"close":4156},739.19,742.79,735.98,740.86,{"symbol":3971,"time":245,"open":4158,"high":4159,"low":4160,"close":4161},744.91,745.53,735.87,739.09,{"symbol":3971,"time":249,"open":4163,"high":4164,"low":4165,"close":4166},738.51,743.72,737.29,738.93,{"symbol":3971,"time":255,"open":4168,"high":4169,"low":4170,"close":4171},739.37,742.56,735.21,738.18,{"symbol":3971,"time":261,"open":4173,"high":4174,"low":4175,"close":4176},746.62,750.02,746.37,747.41,{"symbol":3971,"time":267,"open":4178,"high":4179,"low":4180,"close":4181},746.29,749.04,744.18,748.28,{"symbol":3971,"time":273,"open":4183,"high":4184,"low":4185,"close":4186},747.06,748.73,741.51,742.09,{"symbol":3971,"time":279,"open":4188,"high":4189,"low":4190,"close":4191},742.08,747.29,740.8,743.29,{"symbol":3971,"time":285,"open":4193,"high":4194,"low":4195,"close":4196},752.76,754.57,747.88,750.72,{"symbol":3971,"time":291,"open":4198,"high":4199,"low":4200,"close":4201},754.24,755.58,750.2,754.81,{"symbol":3971,"time":296,"open":4203,"high":4204,"low":4205,"close":4206},750.91,753.34,748.66,751.83,{"symbol":3971,"time":302,"open":4208,"high":4209,"low":4210,"close":4211},752.47,753.91,748,749.17,{"symbol":3971,"time":308,"open":4213,"high":4214,"low":4215,"close":4216},752.05,755.42,748.1,754.95,{"symbol":3971,"time":314,"open":4218,"high":4219,"low":4220,"close":4221},747.35,751.97,745.59,751.71,{"symbol":3971,"time":320,"open":4223,"high":4224,"low":4225,"close":4226},743.16,746.15,739.51,745.4,{"symbol":3971,"time":326,"open":4228,"high":4229,"low":4230,"close":4231},750.22,750.96,745.21,747.71,{"symbol":3971,"time":331,"open":4233,"high":4234,"low":4176,"close":4235},748.74,752.41,751.28,{"symbol":3971,"time":336,"open":4237,"high":4238,"low":4239,"close":4240},747.4,751.31,740.03,744.78,{"symbol":3971,"time":341,"open":4242,"high":4133,"low":4243,"close":4244},745,742.38,745.76,{"symbol":3971,"time":347,"open":4246,"high":4247,"low":4248,"close":4249},741.29,748.02,740.89,746.77,{"symbol":3971,"time":353,"open":4251,"high":4252,"low":4253,"close":4254},736.53,741.56,732.09,741,{"symbol":3971,"time":359,"open":4256,"high":4251,"low":4257,"close":4258},728.95,716.58,728.99,{"symbol":3971,"time":365,"open":4260,"high":4168,"low":4261,"close":4262},738.91,729.6,734.3,{"symbol":3971,"time":369,"open":4264,"high":4265,"low":4266,"close":4267},735.17,739.95,730.84,733.24,{"symbol":3971,"time":375,"open":4269,"high":4270,"low":4271,"close":4272},733.81,739.63,732.3,733.58,{"symbol":3971,"time":381,"open":4274,"high":4275,"low":4276,"close":4277},747.7,750.18,743.13,744.39,{"symbol":3971,"time":386,"open":4279,"high":4280,"low":4281,"close":4282},747.76,748.23,743.86,746.74,{"symbol":3971,"time":392,"open":4284,"high":4285,"low":4286,"close":4287},751.29,752.15,739.22,740.96,{"symbol":3971,"time":398,"open":4289,"high":4290,"low":4291,"close":4292},754.55,755.44,749.88,750.33,{"symbol":3971,"time":403,"open":4294,"high":4295,"low":4296,"close":4297},751.85,756.68,751.76,754.83,{"symbol":3971,"time":409,"open":4299,"high":4300,"low":4301,"close":4302},740.71,744.44,735.03,741.75,{"symbol":3971,"time":415,"open":4304,"high":4305,"low":4306,"close":4307},728.76,740,724.41,737.76,{"symbol":3971,"time":421,"open":4309,"high":4310,"low":4311,"close":4312},733.39,738.38,725.33,725.43,{"symbol":3971,"time":427,"open":4314,"high":4315,"low":4316,"close":4317},743.63,746.9,722.59,737.05,{"symbol":3971,"time":433,"open":4319,"high":4320,"low":4321,"close":4286},743.36,745.34,738.19,{"symbol":3971,"time":439,"open":4323,"high":4324,"low":4325,"close":4326},752.31,752.82,735.53,737.55,{"symbol":3971,"time":444,"open":4328,"high":4329,"low":4330,"close":4331},752.1,758.31,751.47,757.09,{"symbol":3971,"time":450,"open":4333,"high":4334,"low":4335,"close":4198},758.15,758.8,753.57,{"symbol":3971,"time":456,"open":4337,"high":4338,"low":4339,"close":4340},757.03,760.4,756.75,759.57,{"symbol":3971,"time":462,"open":4342,"high":4343,"low":4344,"close":4345},755.36,760.28,754.69,758.54,{"symbol":3971,"time":468,"open":4347,"high":4348,"low":4344,"close":4349},755.9,758.08,756.48,{"symbol":3971,"time":474,"open":4351,"high":4352,"low":4353,"close":4354},750.25,755.15,749.23,754.6,{"symbol":3971,"time":480,"open":4356,"high":4357,"low":4358,"close":4359},750.88,751.38,748.22,750.46,{"symbol":3971,"time":486,"open":4361,"high":4362,"low":4363,"close":4364},750.01,752.13,748.37,750.59,{"symbol":3971,"time":490,"open":4366,"high":4367,"low":4368,"close":4369},746.24,748.94,744.48,745.64,{"symbol":3971,"time":495,"open":4371,"high":4372,"low":4373,"close":4374},738.64,744.87,737.03,742.72,{"symbol":3971,"time":500,"open":4376,"high":4377,"low":4378,"close":4379},735.71,741.87,733.89,741.25,{"symbol":3971,"time":506,"open":4381,"high":4382,"low":4383,"close":4384},734.78,737.65,731.53,733.73,{"symbol":3971,"time":511,"open":4386,"high":4387,"low":4309,"close":4388},739.83,741.42,738.65,{"symbol":3971,"time":515,"open":4390,"high":4391,"low":4392,"close":4393},741.79,743.46,737.96,739.17,{"symbol":3971,"time":519,"open":4395,"high":4396,"low":4397,"close":4398},743.65,749.53,743.56,748.17,{"symbol":3971,"time":524,"open":4400,"high":4401,"low":4402,"close":4403},738.47,743.91,735.47,742.31,{"symbol":3971,"time":529,"open":4405,"high":4406,"low":4407,"close":4171},736.89,738.84,731.83,{"symbol":3971,"time":533,"open":4409,"high":4410,"low":4409,"close":4411},736.45,740.79,739.3,{"symbol":3971,"time":538,"open":4413,"high":4414,"low":4415,"close":4416},734.93,738.08,734.57,737.62,{"symbol":3971,"time":544,"open":4418,"high":4419,"low":4420,"close":4421},735.05,736.13,729.75,731.58,{"symbol":3971,"time":549,"open":4423,"high":4145,"low":4424,"close":4425},728.16,727.82,733.83,{"symbol":3971,"time":555,"open":4427,"high":4428,"low":4429,"close":4430},721.77,725.04,721.49,723.77,{"symbol":3971,"time":560,"open":4432,"high":4433,"low":4434,"close":4435},720.07,722.12,714.99,718.01,{"symbol":3971,"time":566,"open":4437,"high":4438,"low":4439,"close":4440},721.25,724.87,720.47,720.65,{"symbol":3971,"time":572,"open":4442,"high":4443,"low":4444,"close":4445},714.63,719.79,710.45,718.66,{"symbol":3971,"time":576,"open":4447,"high":4448,"low":4449,"close":4450},711,712.2,708.37,711.58,{"symbol":3971,"time":581,"open":4452,"high":4453,"low":4454,"close":4455},711.82,712.88,709.25,711.69,{"symbol":3971,"time":587,"open":4457,"high":4458,"low":4459,"close":4460},713.17,715.63,712.3,715.17,{"symbol":3971,"time":593,"open":4462,"high":4463,"low":4464,"close":4465},710.75,714.47,709.01,713.94,{"symbol":3971,"time":599,"open":4467,"high":4468,"low":4469,"close":4470},709.5,712.36,702.28,708.45,{"symbol":3971,"time":604,"open":4472,"high":4473,"low":4474,"close":4475},709.15,711.45,708.22,711.21,{"symbol":3971,"time":609,"open":4477,"high":4478,"low":4479,"close":4480},710.28,711.28,702.64,704.08,{"symbol":3971,"time":613,"open":4482,"high":4483,"low":4484,"close":4485},708.78,709.91,706.14,708.72,{"symbol":3971,"time":618,"open":4484,"high":4487,"low":4488,"close":4489},712.39,705.76,710.14,{"symbol":3971,"time":623,"open":4491,"high":4492,"low":4493,"close":4494},701.06,702.78,698.53,701.66,{"symbol":3971,"time":629,"open":4496,"high":4497,"low":4498,"close":4499},695.26,700.28,694.2,699.94,{"symbol":3971,"time":634,"open":4501,"high":4502,"low":4503,"close":4504},687.69,694.58,687.66,694.46,{"symbol":3971,"time":639,"open":4506,"high":4507,"low":4508,"close":4509},677.41,686.3,676.58,686.1,{"symbol":3971,"time":645,"open":4511,"high":4512,"low":4513,"close":4514},681.32,682.03,678.45,679.46,{"symbol":3971,"time":651,"open":4516,"high":4517,"low":4518,"close":4519},674.84,681.16,673.77,679.91,{"symbol":3971,"time":656,"open":4521,"high":4522,"low":4523,"close":4524},676.39,677.08,671.46,676.01,{"symbol":3971,"time":660,"open":4526,"high":4527,"low":4528,"close":4529},656.65,659.61,651.06,659.22,{"symbol":3971,"time":665,"open":4531,"high":4532,"low":4533,"close":4534},655.86,659.72,655.52,658.93,{"symbol":3971,"time":670,"open":4536,"high":4537,"low":4538,"close":4539},646.42,658.2,645.11,655.83,{"symbol":3971,"time":676,"open":4541,"high":4542,"low":4543,"close":4544},653.9,658.52,653,655.24,{"symbol":3971,"time":682,"open":4546,"high":4547,"low":4548,"close":4549},638.94,651.54,637.98,650.34,{"symbol":3971,"time":687,"open":4551,"high":4552,"low":4553,"close":4554},640.11,640.37,629.28,631.97,{"symbol":3971,"time":692,"open":4556,"high":4557,"low":4558,"close":4559},642.5,642.66,633.11,634.09,{"symbol":3971,"time":698,"open":4561,"high":4562,"low":4563,"close":4564},652.06,654.85,644.82,645.09,{"symbol":3971,"time":704,"open":4566,"high":4567,"low":4568,"close":4569},658.67,660.89,654.24,656.82,{"symbol":3971,"time":710,"open":4571,"high":4572,"low":4573,"close":4574},651.32,657.03,649.88,653.18,{"symbol":3971,"time":716,"open":4576,"high":4577,"low":4578,"close":4579},658.07,662.62,653.94,655.38,{"symbol":3971,"time":721,"open":4581,"high":4582,"low":4583,"close":4584},656.51,656.69,644.72,648.57,{"symbol":3971,"time":727,"open":4586,"high":4587,"low":4588,"close":4589},656.97,662.98,655.17,659.8,{"symbol":3971,"time":732,"open":4591,"high":4592,"low":4593,"close":4594},668.36,669.72,661.19,661.43,{"symbol":3971,"time":737,"open":4596,"high":4597,"low":4598,"close":4599},672.39,674.44,669.7,670.79,{"symbol":3971,"time":743,"open":4601,"high":4602,"low":4603,"close":4604},668.38,672.07,667.12,669.03,{"symbol":3971,"time":749,"open":4606,"high":4607,"low":4608,"close":4609},669.27,672.34,661.36,662.29,{"symbol":3971,"time":755,"open":4611,"high":4612,"low":4613,"close":4614},671.16,671.65,665.87,666.06,{"symbol":3971,"time":761,"open":4616,"high":4617,"low":4618,"close":4619},677.58,680.08,673.34,676.33,{"symbol":3971,"time":766,"open":4621,"high":4622,"low":4623,"close":4624},677.72,683.36,674.76,677.18,{"symbol":3971,"time":772,"open":4626,"high":4627,"low":4628,"close":4629},666.39,679.92,662.39,678.27,{"symbol":3971,"time":776,"open":4631,"high":4632,"low":4633,"close":4634},673.41,676.11,669.76,672.38,{"symbol":3971,"time":779,"open":4636,"high":4637,"low":4638,"close":4639},682.08,685.53,675.61,681.31,{"symbol":3971,"time":784,"open":4641,"high":4642,"low":4643,"close":4644},681.63,687.09,679.62,685.13,{"symbol":3971,"time":789,"open":4646,"high":4647,"low":4648,"close":4649},675.06,682.61,669.66,680.33,{"symbol":3971,"time":795,"open":4651,"high":4652,"low":4653,"close":4654},678.7,688.62,678.02,686.38,{"symbol":3971,"time":800,"open":4656,"high":4657,"low":4658,"close":4659},683.09,686.86,681.64,685.99,{"symbol":3971,"time":805,"open":4661,"high":4662,"low":4663,"close":4664},693.28,693.3,684.35,689.3,{"symbol":3971,"time":811,"open":4666,"high":4667,"low":4668,"close":4669},690.18,693.68,690.1,693.15,{"symbol":3971,"time":816,"open":4671,"high":4672,"low":4673,"close":4674},681.9,688.35,680,687.35,{"symbol":3971,"time":821,"open":4676,"high":4677,"low":4678,"close":4679},687.83,690,680.37,682.39,{"symbol":3971,"time":824,"open":4681,"high":4682,"low":4683,"close":4684},682.32,690.06,681.73,689.43,{"symbol":3971,"time":830,"open":4686,"high":4687,"low":4688,"close":4689},683.84,686.18,681.55,684.48,{"symbol":3971,"time":834,"open":4691,"high":4692,"low":4693,"close":4694},684.02,689.15,682.83,686.29,{"symbol":3971,"time":838,"open":4696,"high":4697,"low":4698,"close":4699},680.14,684.94,675.78,682.85,{"symbol":3971,"time":842,"open":4701,"high":4702,"low":4703,"close":4704},681.69,686.28,677.52,681.75,{"symbol":3971,"time":848,"open":4706,"high":4707,"low":4678,"close":4708},694.24,695.35,681.27,{"symbol":3971,"time":853,"open":4710,"high":4711,"low":4712,"close":4713},696.39,697.14,689.18,691.96,{"symbol":3971,"time":858,"open":4715,"high":4716,"low":4717,"close":4718},694.95,696.54,691.66,692.12,{"symbol":3971,"time":863,"open":4720,"high":4721,"low":4722,"close":4723},689.42,695.87,688.34,693.95,{"symbol":3971,"time":869,"open":4725,"high":4726,"low":4727,"close":4728},681.46,692.31,680.85,690.62,{"symbol":3971,"time":875,"open":4730,"high":4731,"low":4732,"close":4733},680.94,683.69,675.79,677.62,{"symbol":3971,"time":880,"open":4735,"high":4736,"low":4737,"close":4738},690.35,691.45,681.76,686.19,{"symbol":3971,"time":884,"open":4740,"high":4741,"low":4742,"close":4743},696.21,696.96,684.03,689.53,{"symbol":3971,"time":890,"open":4745,"high":4746,"low":4720,"close":4747},689.58,696.93,695.41,{"symbol":3971,"time":896,"open":4749,"high":4750,"low":4751,"close":4752},691.79,694.21,687.12,691.97,{"symbol":3971,"time":902,"open":4710,"high":4754,"low":4755,"close":4756},697.06,684.83,694.04,{"symbol":3971,"time":908,"open":4758,"high":4759,"low":4760,"close":4761},697.05,697.84,693.94,695.42,{"symbol":3971,"time":914,"open":4763,"high":4764,"low":4765,"close":4766},694.18,696.53,693.57,695.49,{"symbol":3971,"time":920,"open":4768,"high":4769,"low":4770,"close":4771},690.49,694.13,689.92,692.73,{"symbol":3971,"time":926,"open":4773,"high":4774,"low":4775,"close":4776},688.15,690.96,687.16,689.23,{"symbol":3971,"time":932,"open":4778,"high":4779,"low":4780,"close":4781},689.85,691.13,686.92,688.98,{"symbol":3971,"time":938,"open":4783,"high":4784,"low":4785,"close":4786},679.65,688.74,678.13,685.4,{"symbol":3971,"time":944,"open":4788,"high":4789,"low":4790,"close":4616},681.49,684.77,676.57,{"symbol":3971,"time":950,"open":4792,"high":4793,"low":4668,"close":4717},693.66,694.25,{"symbol":3971,"time":956,"open":4795,"high":4796,"low":4797,"close":4798},694.57,695.45,691.25,692.24,{"symbol":3971,"time":962,"open":4800,"high":4801,"low":4802,"close":4803},691,691.72,686.04,690.36,{"symbol":3971,"time":968,"open":4766,"high":4805,"low":4806,"close":4807},696.09,691.35,693.77,{"symbol":3971,"time":974,"open":4809,"high":4805,"low":4810,"close":4811},690.68,690.63,695.16,{"symbol":3971,"time":980,"open":4810,"high":4813,"low":4712,"close":4814},695.31,694.07,{"symbol":3971,"time":986,"open":4816,"high":4728,"low":4817,"close":4818},688.82,687.49,689.51,{"symbol":3971,"time":992,"open":4820,"high":4821,"low":4822,"close":4745},692.19,693.96,689.32,{"symbol":3971,"time":998,"open":4824,"high":4825,"low":4826,"close":4827},687.93,692.32,687.78,691.81,{"symbol":3971,"time":1004,"open":4829,"high":4684,"low":4654,"close":4830},686.54,687.72,{"symbol":3971,"time":1010,"open":4832,"high":4833,"low":4834,"close":4835},685.71,686.87,679.82,683.17,{"symbol":3971,"time":1016,"open":4837,"high":4838,"low":4839,"close":4840},687.14,687.36,681.71,681.92,{"symbol":3971,"time":1022,"open":4842,"high":4843,"low":4844,"close":4845},687.45,688.56,686.58,687.01,{"symbol":3971,"time":1028,"open":4847,"high":4848,"low":4849,"close":4850},687.54,689.2,686.07,687.85,{"symbol":3971,"time":1034,"open":4852,"high":4717,"low":4853,"close":4854},690.64,689.27,690.31,{"symbol":3971,"time":1039,"open":4856,"high":4857,"low":4858,"close":4859},687.95,690.83,687.8,690.38,{"symbol":3971,"time":1044,"open":4861,"high":4862,"low":4863,"close":4864},683.92,688.2,683.87,687.96,{"symbol":3971,"time":1049,"open":4866,"high":4867,"low":4868,"close":4755},683.94,685.36,680.59,{"symbol":3971,"time":1053,"open":4870,"high":4871,"low":4872,"close":4868},676.59,681.09,676.47,{"symbol":3971,"time":1058,"open":4874,"high":4875,"low":4876,"close":4872},677.6,680.74,674.9,{"symbol":3971,"time":1063,"open":4878,"high":4879,"low":4880,"close":4881},679.89,680.44,671.2,671.4,{"symbol":3971,"time":1069,"open":4883,"high":4884,"low":4885,"close":4886},679.23,681.08,674.98,678.87,{"symbol":3971,"time":1074,"open":4888,"high":4889,"low":4890,"close":4891},685.74,685.76,679.25,680.73,{"symbol":3971,"time":1079,"open":4893,"high":4894,"low":4895,"close":4737},688.17,688.88,679.17,{"symbol":3971,"time":1084,"open":4897,"high":4898,"low":4899,"close":4900},685.14,689.25,682.17,689.17,{"symbol":3971,"time":1090,"open":4902,"high":4903,"low":4639,"close":4904},682.56,688.97,687.57,{"symbol":3971,"time":1095,"open":4906,"high":4907,"low":4908,"close":4909},683.15,685.39,682.59,683.04,{"symbol":3971,"time":1100,"open":4911,"high":4912,"low":4913,"close":4914},686.59,686.64,681.57,683.63,{"symbol":3971,"time":1106,"open":4916,"high":4917,"low":4918,"close":4919},685.47,688.39,684.58,685.69,{"symbol":3971,"time":1110,"open":4921,"high":4922,"low":4923,"close":4924},685.3,685.37,681.34,684.39,{"symbol":3971,"time":1116,"open":4926,"high":4927,"low":4928,"close":4929},680.57,684.91,679.69,683.89,{"symbol":3971,"time":1122,"open":4840,"high":4931,"low":4932,"close":4933},683.82,679.33,681.53,{"symbol":3971,"time":1128,"open":4935,"high":4936,"low":4937,"close":4938},678.81,682.99,678.74,680.27,{"symbol":3971,"time":1134,"open":4940,"high":4941,"low":4942,"close":4943},680.86,683.67,680.5,683.39,{"symbol":3971,"time":1140,"open":4945,"high":4946,"low":4947,"close":4948},677.63,681.7,676.72,679.68,{"symbol":3971,"time":1146,"open":4950,"high":4951,"low":4952,"close":4953},668.63,676.21,664.48,675.02,{"symbol":3971,"time":1151,"open":4955,"high":4956,"low":4957,"close":4958},662.69,670.06,661.59,668.73,{"symbol":3971,"time":1157,"open":4960,"high":4961,"low":4962,"close":4963},655.05,664.55,650.85,659.03,{"symbol":3971,"time":1163,"open":4965,"high":4966,"low":4967,"close":4968},672.91,675.56,651.89,652.53,{"symbol":3971,"time":1169,"open":4970,"high":4971,"low":4972,"close":4973},660.78,667.34,658.75,662.63,{"symbol":3971,"time":1175,"open":4975,"high":4976,"low":4531,"close":4977},662.1,665.12,660.08,{"symbol":3971,"time":1180,"open":4598,"high":4979,"low":4980,"close":4981},673.71,662.17,665.67,{"symbol":3971,"time":1186,"open":4983,"high":4984,"low":4985,"close":4986},665.38,675.66,663.27,671.93,{"symbol":3971,"time":1192,"open":4942,"high":4940,"low":4988,"close":4989},670.52,672.04,{"symbol":3971,"time":1198,"open":4991,"high":4992,"low":4993,"close":4994},684.79,684.96,680.95,683.38,{"symbol":3971,"time":1204,"open":4996,"high":4997,"low":4998,"close":4999},679.95,683.57,678.73,683,{"symbol":3971,"time":1209,"open":5001,"high":5002,"low":5003,"close":5004},677.24,682.18,675.03,681.44,{"symbol":3971,"time":1215,"open":5006,"high":5007,"low":5008,"close":5009},667.91,671.08,661.21,670.97,{"symbol":3971,"time":1221,"open":4872,"high":5011,"low":5012,"close":5013},677.38,668.72,670.31,{"symbol":3971,"time":1227,"open":4885,"high":4940,"low":5015,"close":4616},674.17,{"symbol":3971,"time":1232,"open":4632,"high":5017,"low":5018,"close":5019},679.96,674.58,675.24,{"symbol":3971,"time":1237,"open":5021,"high":5022,"low":5023,"close":5024},685.67,685.8,679.94,683.34,{"symbol":3971,"time":1243,"open":5026,"high":5027,"low":5028,"close":5029},685.04,685.08,679.24,682.06,{"symbol":3971,"time":1249,"open":5031,"high":5032,"low":5033,"close":5033},683.9,685.94,679.83,{"symbol":3971,"time":1254,"open":5035,"high":5036,"low":5037,"close":5038},688.72,689.7,682.87,687.39,{"symbol":3971,"time":1260,"open":5040,"high":5041,"low":4755,"close":5042},687.05,688.91,687.06,{"symbol":3971,"time":1265,"open":5044,"high":5045,"low":5046,"close":5047},682.73,685.54,682.12,685.24,{"symbol":3971,"time":1271,"open":5049,"high":5050,"low":5051,"close":5052},676.46,678.47,675.65,677.25,{"symbol":3971,"time":1276,"open":5054,"high":5055,"low":5056,"close":5057},668.12,672.71,667.8,671.76,{"symbol":3971,"time":1282,"open":5059,"high":5059,"low":5060,"close":5056},672,663.3,{"symbol":3971,"time":1288,"open":5062,"high":5063,"low":5064,"close":5065},671.44,672.99,669.98,671.29,{"symbol":3971,"time":1294,"open":5067,"high":5068,"low":5069,"close":5070},667.32,672.21,667.27,671.3,{"symbol":3971,"time":1297,"open":5072,"high":5073,"low":5074,"close":5075},659.5,665.76,658.14,664.39,{"symbol":3971,"time":1303,"open":5077,"high":5078,"low":5079,"close":5080},666.82,668.71,657.11,660.64,{"symbol":3971,"time":1308,"open":5077,"high":5082,"low":4534,"close":5083},670.23,665.17,{"symbol":3971,"time":1314,"open":5085,"high":5086,"low":5087,"close":5088},657.17,665.83,653.17,662.23,{"symbol":3971,"time":1319,"open":5090,"high":5091,"low":5092,"close":5093},660.65,665.13,659.77,663.04,{"symbol":3971,"time":1325,"open":5095,"high":5096,"low":5097,"close":5098},672.13,673.95,652.84,653.02,{"symbol":3971,"time":1331,"open":5100,"high":5101,"low":5102,"close":4611},673.53,673.94,669.21,{"symbol":3971,"time":1336,"open":5104,"high":5105,"low":5106,"close":5107},670.25,673.21,669.42,673.11,{"symbol":3971,"time":1341,"open":5109,"high":5063,"low":5110,"close":5111},672.54,667.67,669.12,{"symbol":3971,"time":1347,"open":5113,"high":5114,"low":5115,"close":5116},671.62,672.51,669.46,671.61,{"symbol":3971,"time":1352,"open":5118,"high":5119,"low":5120,"close":5102},669.99,672.68,668.16,{"symbol":3971,"time":1356,"open":5122,"high":5123,"low":5124,"close":5125},670.45,670.57,666.78,669.22,{"symbol":3971,"time":1361,"open":5127,"high":5128,"low":5129,"close":5130},663.17,669.37,663.06,668.45,{"symbol":3971,"time":1367,"open":5132,"high":5133,"low":5134,"close":5135},662.93,666.65,661.61,666.18,{"symbol":3971,"time":1373,"open":5137,"high":5138,"low":5139,"close":5140},664.36,665.28,661.86,663.68,{"symbol":3971,"time":1377,"open":5142,"high":5143,"low":5144,"close":5145},659.51,662.37,657.88,661.82,{"symbol":3971,"time":1383,"open":5147,"high":5148,"low":5149,"close":5150},657.94,659.41,654.41,658.05,{"symbol":3971,"time":1389,"open":5152,"high":5153,"low":5154,"close":5155},664.51,664.61,659.67,661.1,{"symbol":3971,"time":1395,"open":5157,"high":4971,"low":5158,"close":5159},666.72,661.98,663.21,{"symbol":3971,"time":1401,"open":5161,"high":5162,"low":4980,"close":5163},662.2,667.29,666.84,{"symbol":3971,"time":1407,"open":5165,"high":4961,"low":5166,"close":5167},662.33,660.37,663.7,{"symbol":3971,"time":1412,"open":5169,"high":5170,"low":5171,"close":5172},661.89,664.89,660.27,662.26,{"symbol":3971,"time":1418,"open":5174,"high":5175,"low":5176,"close":5177},660.01,661.72,654.3,659.18,{"symbol":3971,"time":1424,"open":5179,"high":5180,"low":5181,"close":5182},661.47,661.78,659.21,660,{"symbol":3971,"time":1430,"open":5184,"high":5185,"low":5186,"close":5187},659.64,661.04,659.34,660.91,{"symbol":3971,"time":1436,"open":5189,"high":5190,"low":5191,"close":5192},657.6,659.11,656.9,657.41,{"symbol":3971,"time":1442,"open":5194,"high":5195,"low":5196,"close":5197},654.18,658.33,653.59,657.63,{"symbol":3971,"time":1448,"open":5199,"high":5200,"low":5201,"close":5202},653.62,654.55,650.63,652.21,{"symbol":3971,"time":1452,"open":5204,"high":5205,"low":5206,"close":5207},648.97,650.86,647.22,650.33,{"symbol":3971,"time":1458,"open":5209,"high":5210,"low":5211,"close":5212},648.62,649.84,647.23,648.83,{"symbol":3971,"time":1463,"open":5214,"high":5202,"low":5215,"close":5216},651.48,643.33,647.24,{"symbol":3971,"time":1468,"open":5218,"high":5219,"low":5220,"close":5221},644.42,649.15,643.51,649.12,{"symbol":3971,"time":1474,"open":5223,"high":5224,"low":5225,"close":5226},642.67,644.21,640.46,643.74,{"symbol":3971,"time":1480,"open":5228,"high":5229,"low":5230,"close":5231},637.5,640.49,634.92,640.27,{"symbol":3971,"time":1486,"open":5233,"high":5234,"low":5235,"close":5236},647.47,647.84,643.14,645.05,{"symbol":3971,"time":1491,"open":5216,"high":5238,"low":5239,"close":5240},649.48,645.34,648.92,{"symbol":3971,"time":1497,"open":5242,"high":5243,"low":5218,"close":5244},644.57,647.37,646.63,[5246,5250,5255,5258,5261,5264,5266,5268,5270,5272,5274,5276,5278,5280,5282,5283,5285,5287,5289,5290,5292,5294,5296,5298,5300,5302,5304,5306,5308,5310,5312,5314,5316,5318,5320,5322,5324,5326,5328,5330,5331,5333,5335,5337,5339,5341,5343,5345,5347,5349,5351,5353,5355,5357,5359,5361,5363,5365,5367,5369,5371,5373,5375,5377],{"time":26,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5247,"trading_system":5248,"datetime":5249},"BULLISH","RSI","2026-09-18 00:00:00",{"time":62,"symbol":5,"current_signal":5251,"signal_change":23,"signal_type":5252,"trading_system":5253,"datetime":5254},"False","BEARISH","BollingerBands","2026-09-10 00:00:00",{"time":73,"symbol":5,"current_signal":5251,"signal_change":23,"signal_type":5252,"trading_system":5256,"datetime":5257},"CCI","2026-09-08 00:00:00",{"time":97,"symbol":5,"current_signal":5251,"signal_change":23,"signal_type":5252,"trading_system":5259,"datetime":5260},"ADX","2026-09-01 00:00:00",{"time":142,"symbol":5,"current_signal":5251,"signal_change":23,"signal_type":5252,"trading_system":5262,"datetime":5263},"MACD","2026-08-20 00:00:00",{"time":249,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5247,"trading_system":5262,"datetime":5265},"2026-07-24 00:00:00",{"time":255,"symbol":5,"current_signal":5251,"signal_change":23,"signal_type":5252,"trading_system":5262,"datetime":5267},"2026-07-23 00:00:00",{"time":255,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5247,"trading_system":5269,"datetime":5267},"MA",{"time":273,"symbol":5,"current_signal":5251,"signal_change":23,"signal_type":5252,"trading_system":5248,"datetime":5271},"2026-07-20 00:00:00",{"time":285,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5247,"trading_system":5253,"datetime":5273},"2026-07-16 00:00:00",{"time":291,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5247,"trading_system":5256,"datetime":5275},"2026-07-15 00:00:00",{"time":331,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5247,"trading_system":5262,"datetime":5277},"2026-07-06 00:00:00",{"time":353,"symbol":5,"current_signal":5251,"signal_change":23,"signal_type":5252,"trading_system":5253,"datetime":5279},"2026-06-29 00:00:00",{"time":369,"symbol":5,"current_signal":5251,"signal_change":23,"signal_type":5252,"trading_system":5256,"datetime":5281},"2026-06-24 00:00:00",{"time":369,"symbol":5,"current_signal":5251,"signal_change":23,"signal_type":5252,"trading_system":5262,"datetime":5281},{"time":403,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5247,"trading_system":5253,"datetime":5284},"2026-06-15 00:00:00",{"time":409,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5247,"trading_system":5256,"datetime":5286},"2026-06-12 00:00:00",{"time":427,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5247,"trading_system":5259,"datetime":5288},"2026-06-09 00:00:00",{"time":427,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5247,"trading_system":5262,"datetime":5288},{"time":456,"symbol":5,"current_signal":5251,"signal_change":23,"signal_type":5252,"trading_system":5269,"datetime":5291},"2026-06-02 00:00:00",{"time":486,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5247,"trading_system":5248,"datetime":5293},"2026-05-26 00:00:00",{"time":524,"symbol":5,"current_signal":5251,"signal_change":23,"signal_type":5252,"trading_system":5253,"datetime":5295},"2026-05-13 00:00:00",{"time":529,"symbol":5,"current_signal":5251,"signal_change":23,"signal_type":5252,"trading_system":5256,"datetime":5297},"2026-05-12 00:00:00",{"time":549,"symbol":5,"current_signal":5251,"signal_change":23,"signal_type":5252,"trading_system":5259,"datetime":5299},"2026-05-06 00:00:00",{"time":555,"symbol":5,"current_signal":5251,"signal_change":23,"signal_type":5252,"trading_system":5262,"datetime":5301},"2026-05-05 00:00:00",{"time":572,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5247,"trading_system":5262,"datetime":5303},"2026-04-30 00:00:00",{"time":576,"symbol":5,"current_signal":5251,"signal_change":23,"signal_type":5252,"trading_system":5262,"datetime":5305},"2026-04-29 00:00:00",{"time":609,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5247,"trading_system":5269,"datetime":5307},"2026-04-21 00:00:00",{"time":639,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5247,"trading_system":5253,"datetime":5309},"2026-04-13 00:00:00",{"time":656,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5247,"trading_system":5256,"datetime":5311},"2026-04-08 00:00:00",{"time":670,"symbol":5,"current_signal":5251,"signal_change":23,"signal_type":5252,"trading_system":5248,"datetime":5313},"2026-04-02 00:00:00",{"time":687,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5247,"trading_system":5259,"datetime":5315},"2026-03-30 00:00:00",{"time":710,"symbol":5,"current_signal":5251,"signal_change":23,"signal_type":5252,"trading_system":5259,"datetime":5317},"2026-03-24 00:00:00",{"time":716,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5247,"trading_system":5259,"datetime":5319},"2026-03-23 00:00:00",{"time":779,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5247,"trading_system":5262,"datetime":5321},"2026-03-05 00:00:00",{"time":821,"symbol":5,"current_signal":5251,"signal_change":23,"signal_type":5252,"trading_system":5262,"datetime":5323},"2026-02-23 00:00:00",{"time":824,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5247,"trading_system":5262,"datetime":5325},"2026-02-20 00:00:00",{"time":902,"symbol":5,"current_signal":5251,"signal_change":23,"signal_type":5252,"trading_system":5269,"datetime":5327},"2026-01-29 00:00:00",{"time":944,"symbol":5,"current_signal":5251,"signal_change":23,"signal_type":5252,"trading_system":5253,"datetime":5329},"2026-01-20 00:00:00",{"time":944,"symbol":5,"current_signal":5251,"signal_change":23,"signal_type":5252,"trading_system":5256,"datetime":5329},{"time":968,"symbol":5,"current_signal":5251,"signal_change":23,"signal_type":5252,"trading_system":5262,"datetime":5332},"2026-01-13 00:00:00",{"time":974,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5247,"trading_system":5262,"datetime":5334},"2026-01-12 00:00:00",{"time":986,"symbol":5,"current_signal":5251,"signal_change":23,"signal_type":5252,"trading_system":5259,"datetime":5336},"2026-01-08 00:00:00",{"time":998,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5247,"trading_system":5259,"datetime":5338},"2026-01-06 00:00:00",{"time":1004,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5247,"trading_system":5248,"datetime":5340},"2026-01-05 00:00:00",{"time":1022,"symbol":5,"current_signal":5251,"signal_change":23,"signal_type":5252,"trading_system":5259,"datetime":5342},"2025-12-30 00:00:00",{"time":1053,"symbol":5,"current_signal":5251,"signal_change":23,"signal_type":5252,"trading_system":5262,"datetime":5344},"2025-12-19 00:00:00",{"time":1069,"symbol":5,"current_signal":5251,"signal_change":23,"signal_type":5252,"trading_system":5248,"datetime":5346},"2025-12-16 00:00:00",{"time":1095,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5247,"trading_system":5269,"datetime":5348},"2025-12-09 00:00:00",{"time":1116,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5247,"trading_system":5253,"datetime":5350},"2025-12-03 00:00:00",{"time":1122,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5247,"trading_system":5259,"datetime":5352},"2025-12-02 00:00:00",{"time":1128,"symbol":5,"current_signal":5251,"signal_change":23,"signal_type":5252,"trading_system":5259,"datetime":5354},"2025-12-01 00:00:00",{"time":1134,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5247,"trading_system":5259,"datetime":5356},"2025-11-28 00:00:00",{"time":1140,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5247,"trading_system":5256,"datetime":5358},"2025-11-26 00:00:00",{"time":1157,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5247,"trading_system":5262,"datetime":5360},"2025-11-21 00:00:00",{"time":1163,"symbol":5,"current_signal":5251,"signal_change":23,"signal_type":5252,"trading_system":5262,"datetime":5362},"2025-11-20 00:00:00",{"time":1180,"symbol":5,"current_signal":5251,"signal_change":23,"signal_type":5252,"trading_system":5256,"datetime":5364},"2025-11-17 00:00:00",{"time":1198,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5247,"trading_system":5256,"datetime":5366},"2025-11-12 00:00:00",{"time":1282,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5247,"trading_system":5262,"datetime":5368},"2025-10-22 00:00:00",{"time":1314,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5247,"trading_system":5248,"datetime":5370},"2025-10-14 00:00:00",{"time":1361,"symbol":5,"current_signal":5251,"signal_change":23,"signal_type":5252,"trading_system":5253,"datetime":5372},"2025-10-01 00:00:00",{"time":1377,"symbol":5,"current_signal":5251,"signal_change":23,"signal_type":5252,"trading_system":5256,"datetime":5374},"2025-09-26 00:00:00",{"time":1383,"symbol":5,"current_signal":5251,"signal_change":23,"signal_type":5252,"trading_system":5262,"datetime":5376},"2025-09-25 00:00:00",{"time":1389,"symbol":5,"current_signal":5251,"signal_change":23,"signal_type":5252,"trading_system":5248,"datetime":5378},"2025-09-24 00:00:00",[5380,5386,5392,5397,5402,5407,5412,5418,5423,5428,5433,5438,5443,5448,5453,5458,5463,5468,5473,5478,5483,5488,5493,5498,5503,5508,5513,5518,5523,5528,5533,5538,5543,5548,5553,5558,5563,5568,5573,5578,5584,5589,5594,5599,5604,5609,5614,5619,5624,5629,5635,5641,5647,5652,5658,5664,5670,5676,5682,5688,5694,5700,5706,5712,5718,5724,5730,5736,5742,5748,5754,5760,5766,5772,5778,5784,5790,5796,5802,5808,5814,5820,5826,5832,5838,5844,5850,5856,5862,5868,5874,5880,5886,5892,5898],{"symbol":5,"form":5381,"filingdate":800,"primarydocument":5382,"accessionnumber":5383,"filing_url":5384,"sec_url":5385},"10-K","kkr-20251231.htm","0001404912-26-000007","https://www.sec.gov/Archives/edgar/data/1404912/000140491226000007/kkr-20251231.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491226000007/0001404912-26-000007-index.htm",{"symbol":5,"form":5387,"filingdate":875,"primarydocument":5388,"accessionnumber":5389,"filing_url":5390,"sec_url":5391},"8-K","kkr-20260205.htm","0001404912-26-000002","https://www.sec.gov/Archives/edgar/data/1404912/000140491226000002/kkr-20260205.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491226000002/0001404912-26-000002-index.htm",{"symbol":5,"form":5387,"filingdate":875,"primarydocument":5393,"accessionnumber":5394,"filing_url":5395,"sec_url":5396},"ef20064765_8k.htm","0001140361-26-003765","https://www.sec.gov/Archives/edgar/data/1404912/000114036126003765/ef20064765_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036126003765/0001140361-26-003765-index.htm",{"symbol":5,"form":5387,"filingdate":950,"primarydocument":5398,"accessionnumber":5399,"filing_url":5400,"sec_url":5401},"ef20063177_8k.htm","0001140361-26-001496","https://www.sec.gov/Archives/edgar/data/1404912/000114036126001496/ef20063177_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036126001496/0001140361-26-001496-index.htm",{"symbol":5,"form":5387,"filingdate":980,"primarydocument":5403,"accessionnumber":5404,"filing_url":5405,"sec_url":5406},"ef20062614_8k.htm","0001140361-26-000841","https://www.sec.gov/Archives/edgar/data/1404912/000114036126000841/ef20062614_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036126000841/0001140361-26-000841-index.htm",{"symbol":5,"form":5387,"filingdate":1215,"primarydocument":5408,"accessionnumber":5409,"filing_url":5410,"sec_url":5411},"kkr-20251107.htm","0001404912-25-000040","https://www.sec.gov/Archives/edgar/data/1404912/000140491225000040/kkr-20251107.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491225000040/0001404912-25-000040-index.htm",{"symbol":5,"form":5413,"filingdate":1215,"primarydocument":5414,"accessionnumber":5415,"filing_url":5416,"sec_url":5417},"10-Q","kkr-20250930.htm","0001404912-25-000042","https://www.sec.gov/Archives/edgar/data/1404912/000140491225000042/kkr-20250930.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491225000042/0001404912-25-000042-index.htm",{"symbol":5,"form":5387,"filingdate":1331,"primarydocument":5419,"accessionnumber":5420,"filing_url":5421,"sec_url":5422},"ef20056795_8k.htm","0001140361-25-037759","https://www.sec.gov/Archives/edgar/data/1404912/000114036125037759/ef20056795_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036125037759/0001140361-25-037759-index.htm",{"symbol":5,"form":5387,"filingdate":1389,"primarydocument":5424,"accessionnumber":5425,"filing_url":5426,"sec_url":5427},"ef20055878_8k.htm","0001140361-25-036015","https://www.sec.gov/Archives/edgar/data/1404912/000114036125036015/ef20055878_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036125036015/0001140361-25-036015-index.htm",{"symbol":5,"form":5387,"filingdate":1407,"primarydocument":5429,"accessionnumber":5430,"filing_url":5431,"sec_url":5432},"ef20055721_8k.htm","0001140361-25-035589","https://www.sec.gov/Archives/edgar/data/1404912/000114036125035589/ef20055721_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036125035589/0001140361-25-035589-index.htm",{"symbol":5,"form":5413,"filingdate":1571,"primarydocument":5434,"accessionnumber":5435,"filing_url":5436,"sec_url":5437},"kkr-20250630.htm","0001404912-25-000032","https://www.sec.gov/Archives/edgar/data/1404912/000140491225000032/kkr-20250630.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491225000032/0001404912-25-000032-index.htm",{"symbol":5,"form":5387,"filingdate":1577,"primarydocument":5439,"accessionnumber":5440,"filing_url":5441,"sec_url":5442},"ef20053450_8k.htm","0001140361-25-029619","https://www.sec.gov/Archives/edgar/data/1404912/000114036125029619/ef20053450_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036125029619/0001140361-25-029619-index.htm",{"symbol":5,"form":5387,"filingdate":1603,"primarydocument":5444,"accessionnumber":5445,"filing_url":5446,"sec_url":5447},"kkr-20250731.htm","0001404912-25-000025","https://www.sec.gov/Archives/edgar/data/1404912/000140491225000025/kkr-20250731.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491225000025/0001404912-25-000025-index.htm",{"symbol":5,"form":5387,"filingdate":1750,"primarydocument":5449,"accessionnumber":5450,"filing_url":5451,"sec_url":5452},"ef20050754_8k.htm","0001140361-25-023381","https://www.sec.gov/Archives/edgar/data/1404912/000114036125023381/ef20050754_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036125023381/0001140361-25-023381-index.htm",{"symbol":5,"form":5387,"filingdate":1838,"primarydocument":5454,"accessionnumber":5455,"filing_url":5456,"sec_url":5457},"ef20049806_8k.htm","0001140361-25-020643","https://www.sec.gov/Archives/edgar/data/1404912/000114036125020643/ef20049806_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036125020643/0001140361-25-020643-index.htm",{"symbol":5,"form":5387,"filingdate":1848,"primarydocument":5459,"accessionnumber":5460,"filing_url":5461,"sec_url":5462},"ny20042796x5_8k.htm","0001140361-25-020362","https://www.sec.gov/Archives/edgar/data/1404912/000114036125020362/ny20042796x5_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036125020362/0001140361-25-020362-index.htm",{"symbol":5,"form":5413,"filingdate":1898,"primarydocument":5464,"accessionnumber":5465,"filing_url":5466,"sec_url":5467},"kkr-20250331.htm","0001404912-25-000022","https://www.sec.gov/Archives/edgar/data/1404912/000140491225000022/kkr-20250331.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491225000022/0001404912-25-000022-index.htm",{"symbol":5,"form":5387,"filingdate":1908,"primarydocument":5469,"accessionnumber":5470,"filing_url":5471,"sec_url":5472},"ef20048521_8k.htm","0001140361-25-017749","https://www.sec.gov/Archives/edgar/data/1404912/000114036125017749/ef20048521_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036125017749/0001140361-25-017749-index.htm",{"symbol":5,"form":5387,"filingdate":1930,"primarydocument":5474,"accessionnumber":5475,"filing_url":5476,"sec_url":5477},"kkr-20250501.htm","0001404912-25-000019","https://www.sec.gov/Archives/edgar/data/1404912/000140491225000019/kkr-20250501.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491225000019/0001404912-25-000019-index.htm",{"symbol":5,"form":5387,"filingdate":2101,"primarydocument":5479,"accessionnumber":5480,"filing_url":5481,"sec_url":5482},"ef20045437_8k.htm","0001140361-25-008636","https://www.sec.gov/Archives/edgar/data/1404912/000114036125008636/ef20045437_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036125008636/0001140361-25-008636-index.htm",{"symbol":5,"form":5387,"filingdate":2121,"primarydocument":5484,"accessionnumber":5485,"filing_url":5486,"sec_url":5487},"ny20042797x5_8k.htm","0001140361-25-007608","https://www.sec.gov/Archives/edgar/data/1404912/000114036125007608/ny20042797x5_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036125007608/0001140361-25-007608-index.htm",{"symbol":5,"form":5381,"filingdate":2143,"primarydocument":5489,"accessionnumber":5490,"filing_url":5491,"sec_url":5492},"kkr-20241231.htm","0001404912-25-000015","https://www.sec.gov/Archives/edgar/data/1404912/000140491225000015/kkr-20241231.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491225000015/0001404912-25-000015-index.htm",{"symbol":5,"form":5387,"filingdate":2159,"primarydocument":5494,"accessionnumber":5495,"filing_url":5496,"sec_url":5497},"ef20044246_8k.htm","0001140361-25-005703","https://www.sec.gov/Archives/edgar/data/1404912/000114036125005703/ef20044246_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036125005703/0001140361-25-005703-index.htm",{"symbol":5,"form":5387,"filingdate":2236,"primarydocument":5499,"accessionnumber":5500,"filing_url":5501,"sec_url":5502},"kkr-20250204.htm","0001404912-25-000003","https://www.sec.gov/Archives/edgar/data/1404912/000140491225000003/kkr-20250204.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491225000003/0001404912-25-000003-index.htm",{"symbol":5,"form":5387,"filingdate":2318,"primarydocument":5504,"accessionnumber":5505,"filing_url":5506,"sec_url":5507},"ef20041633_form8k.htm","0001140361-25-001073","https://www.sec.gov/Archives/edgar/data/1404912/000114036125001073/ef20041633_form8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036125001073/0001140361-25-001073-index.htm",{"symbol":5,"form":5413,"filingdate":2571,"primarydocument":5509,"accessionnumber":5510,"filing_url":5511,"sec_url":5512},"kkr-20240930.htm","0001404912-24-000029","https://www.sec.gov/Archives/edgar/data/1404912/000140491224000029/kkr-20240930.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491224000029/0001404912-24-000029-index.htm",{"symbol":5,"form":5387,"filingdate":2614,"primarydocument":5514,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"kkr-20241024.htm","0001404912-24-000022","https://www.sec.gov/Archives/edgar/data/1404912/000140491224000022/kkr-20241024.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491224000022/0001404912-24-000022-index.htm",{"symbol":5,"form":5413,"filingdate":2866,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"kkr-20240630.htm","0001404912-24-000019","https://www.sec.gov/Archives/edgar/data/1404912/000140491224000019/kkr-20240630.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491224000019/0001404912-24-000019-index.htm",{"symbol":5,"form":5387,"filingdate":2866,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"ef2003_form8k.htm","0001140361-24-036664","https://www.sec.gov/Archives/edgar/data/1404912/000114036124036664/ef2003_form8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036124036664/0001140361-24-036664-index.htm",{"symbol":5,"form":5387,"filingdate":2901,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"kkr-20240731.htm","0001404912-24-000014","https://www.sec.gov/Archives/edgar/data/1404912/000140491224000014/kkr-20240731.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491224000014/0001404912-24-000014-index.htm",{"symbol":5,"form":5387,"filingdate":2931,"primarydocument":5534,"accessionnumber":5535,"filing_url":5536,"sec_url":5537},"ef20032445_8k.htm","0001140361-24-033752","https://www.sec.gov/Archives/edgar/data/1404912/000114036124033752/ef20032445_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036124033752/0001140361-24-033752-index.htm",{"symbol":5,"form":5387,"filingdate":2971,"primarydocument":5539,"accessionnumber":5540,"filing_url":5541,"sec_url":5542},"ef20032244_8k.htm","0001140361-24-032855","https://www.sec.gov/Archives/edgar/data/1404912/000114036124032855/ef20032244_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036124032855/0001140361-24-032855-index.htm",{"symbol":5,"form":5387,"filingdate":3052,"primarydocument":5544,"accessionnumber":5545,"filing_url":5546,"sec_url":5547},"ef20030543_8k.htm","0001140361-24-030203","https://www.sec.gov/Archives/edgar/data/1404912/000114036124030203/ef20030543_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036124030203/0001140361-24-030203-index.htm",{"symbol":5,"form":5387,"filingdate":3106,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"ef20030269_8k.htm","0001140361-24-028138","https://www.sec.gov/Archives/edgar/data/1404912/000114036124028138/ef20030269_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036124028138/0001140361-24-028138-index.htm",{"symbol":5,"form":5413,"filingdate":3166,"primarydocument":5554,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"kkr-20240331.htm","0001404912-24-000011","https://www.sec.gov/Archives/edgar/data/1404912/000140491224000011/kkr-20240331.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491224000011/0001404912-24-000011-index.htm",{"symbol":5,"form":5387,"filingdate":3197,"primarydocument":5559,"accessionnumber":5560,"filing_url":5561,"sec_url":5562},"kkr-20240501.htm","0001404912-24-000008","https://www.sec.gov/Archives/edgar/data/1404912/000140491224000008/kkr-20240501.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491224000008/0001404912-24-000008-index.htm",{"symbol":5,"form":5387,"filingdate":3266,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"ef20025798_8k.htm","0001140361-24-018959","https://www.sec.gov/Archives/edgar/data/1404912/000114036124018959/ef20025798_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036124018959/0001140361-24-018959-index.htm",{"symbol":5,"form":5387,"filingdate":3266,"primarydocument":5569,"accessionnumber":5570,"filing_url":5571,"sec_url":5572},"ef20026589_8k.htm","0001140361-24-019141","https://www.sec.gov/Archives/edgar/data/1404912/000114036124019141/ef20026589_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036124019141/0001140361-24-019141-index.htm",{"symbol":5,"form":5387,"filingdate":3307,"primarydocument":5574,"accessionnumber":5575,"filing_url":5576,"sec_url":5577},"ef20024653_8k.htm","0001140361-24-015675","https://www.sec.gov/Archives/edgar/data/1404912/000114036124015675/ef20024653_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036124015675/0001140361-24-015675-index.htm",{"symbol":5,"form":5579,"filingdate":3359,"primarydocument":5580,"accessionnumber":5581,"filing_url":5582,"sec_url":5583},"8-K/A","ef20023092_8ka.htm","0001140361-24-012381","https://www.sec.gov/Archives/edgar/data/1404912/000114036124012381/ef20023092_8ka.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036124012381/0001140361-24-012381-index.htm",{"symbol":5,"form":5381,"filingdate":3384,"primarydocument":5585,"accessionnumber":5586,"filing_url":5587,"sec_url":5588},"kkr-20231231.htm","0001404912-24-000005","https://www.sec.gov/Archives/edgar/data/1404912/000140491224000005/kkr-20231231.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491224000005/0001404912-24-000005-index.htm",{"symbol":5,"form":5387,"filingdate":3450,"primarydocument":5590,"accessionnumber":5591,"filing_url":5592,"sec_url":5593},"kkr-20240206.htm","0001404912-24-000002","https://www.sec.gov/Archives/edgar/data/1404912/000140491224000002/kkr-20240206.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491224000002/0001404912-24-000002-index.htm",{"symbol":5,"form":5387,"filingdate":3512,"primarydocument":5595,"accessionnumber":5596,"filing_url":5597,"sec_url":5598},"ef20019037_8k.htm","0001140361-24-002993","https://www.sec.gov/Archives/edgar/data/1404912/000114036124002993/ef20019037_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036124002993/0001140361-24-002993-index.htm",{"symbol":5,"form":5387,"filingdate":3587,"primarydocument":5600,"accessionnumber":5601,"filing_url":5602,"sec_url":5603},"ef20017900_8k.htm","0001140361-24-000173","https://www.sec.gov/Archives/edgar/data/1404912/000114036124000173/ef20017900_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036124000173/0001140361-24-000173-index.htm",{"symbol":5,"form":5387,"filingdate":3637,"primarydocument":5605,"accessionnumber":5606,"filing_url":5607,"sec_url":5608},"ef20016553_8k.htm","0001140361-23-057574","https://www.sec.gov/Archives/edgar/data/1404912/000114036123057574/ef20016553_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036123057574/0001140361-23-057574-index.htm",{"symbol":5,"form":5387,"filingdate":3699,"primarydocument":5610,"accessionnumber":5611,"filing_url":5612,"sec_url":5613},"ny20015492x1_8k.htm","0001140361-23-055118","https://www.sec.gov/Archives/edgar/data/1404912/000114036123055118/ny20015492x1_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036123055118/0001140361-23-055118-index.htm",{"symbol":5,"form":5413,"filingdate":3774,"primarydocument":5615,"accessionnumber":5616,"filing_url":5617,"sec_url":5618},"kkr-20230930.htm","0001404912-23-000025","https://www.sec.gov/Archives/edgar/data/1404912/000140491223000025/kkr-20230930.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491223000025/0001404912-23-000025-index.htm",{"symbol":5,"form":5387,"filingdate":3786,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"kkr-20231107.htm","0001404912-23-000022","https://www.sec.gov/Archives/edgar/data/1404912/000140491223000022/kkr-20231107.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491223000022/0001404912-23-000022-index.htm",{"symbol":5,"form":5387,"filingdate":3959,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"ef20010890_8k.htm","0001140361-23-045104","https://www.sec.gov/Archives/edgar/data/1404912/000114036123045104/ef20010890_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036123045104/0001140361-23-045104-index.htm",{"symbol":5,"form":5387,"filingdate":5630,"primarydocument":5631,"accessionnumber":5632,"filing_url":5633,"sec_url":5634},"2023-09-11","brhc20058648_8k.htm","0001140361-23-043440","https://www.sec.gov/Archives/edgar/data/1404912/000114036123043440/brhc20058648_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036123043440/0001140361-23-043440-index.htm",{"symbol":5,"form":5413,"filingdate":5636,"primarydocument":5637,"accessionnumber":5638,"filing_url":5639,"sec_url":5640},"2023-08-08","kkr-20230630.htm","0001404912-23-000020","https://www.sec.gov/Archives/edgar/data/1404912/000140491223000020/kkr-20230630.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491223000020/0001404912-23-000020-index.htm",{"symbol":5,"form":5387,"filingdate":5642,"primarydocument":5643,"accessionnumber":5644,"filing_url":5645,"sec_url":5646},"2023-08-07","kkr-20230807.htm","0001404912-23-000017","https://www.sec.gov/Archives/edgar/data/1404912/000140491223000017/kkr-20230807.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491223000017/0001404912-23-000017-index.htm",{"symbol":5,"form":5387,"filingdate":5642,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"brhc20057074_8k.htm","0001140361-23-038344","https://www.sec.gov/Archives/edgar/data/1404912/000114036123038344/brhc20057074_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036123038344/0001140361-23-038344-index.htm",{"symbol":5,"form":5387,"filingdate":5653,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"2023-06-27","brhc20054762_8k.htm","0001140361-23-031697","https://www.sec.gov/Archives/edgar/data/1404912/000114036123031697/brhc20054762_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036123031697/0001140361-23-031697-index.htm",{"symbol":5,"form":5387,"filingdate":5659,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"2023-06-15","brhc20054332_8k.htm","0001140361-23-030095","https://www.sec.gov/Archives/edgar/data/1404912/000114036123030095/brhc20054332_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036123030095/0001140361-23-030095-index.htm",{"symbol":5,"form":5387,"filingdate":5665,"primarydocument":5666,"accessionnumber":5667,"filing_url":5668,"sec_url":5669},"2023-05-25","brhc20053448_8k.htm","0001140361-23-026651","https://www.sec.gov/Archives/edgar/data/1404912/000114036123026651/brhc20053448_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036123026651/0001140361-23-026651-index.htm",{"symbol":5,"form":5413,"filingdate":5671,"primarydocument":5672,"accessionnumber":5673,"filing_url":5674,"sec_url":5675},"2023-05-10","kkr-20230331.htm","0001404912-23-000015","https://www.sec.gov/Archives/edgar/data/1404912/000140491223000015/kkr-20230331.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491223000015/0001404912-23-000015-index.htm",{"symbol":5,"form":5387,"filingdate":5677,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"2023-05-08","kkr-20230508.htm","0001404912-23-000011","https://www.sec.gov/Archives/edgar/data/1404912/000140491223000011/kkr-20230508.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491223000011/0001404912-23-000011-index.htm",{"symbol":5,"form":5387,"filingdate":5683,"primarydocument":5684,"accessionnumber":5685,"filing_url":5686,"sec_url":5687},"2023-05-03","brhc20052025_8k.htm","0001140361-23-022759","https://www.sec.gov/Archives/edgar/data/1404912/000114036123022759/brhc20052025_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036123022759/0001140361-23-022759-index.htm",{"symbol":5,"form":5387,"filingdate":5689,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"2023-04-13","brhc20051361_8k.htm","0001140361-23-018077","https://www.sec.gov/Archives/edgar/data/1404912/000114036123018077/brhc20051361_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036123018077/0001140361-23-018077-index.htm",{"symbol":5,"form":5381,"filingdate":5695,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"2023-02-27","kkr-20221231.htm","0001404912-23-000005","https://www.sec.gov/Archives/edgar/data/1404912/000140491223000005/kkr-20221231.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491223000005/0001404912-23-000005-index.htm",{"symbol":5,"form":5387,"filingdate":5701,"primarydocument":5702,"accessionnumber":5703,"filing_url":5704,"sec_url":5705},"2023-02-07","kkr-20230207.htm","0001404912-23-000002","https://www.sec.gov/Archives/edgar/data/1404912/000140491223000002/kkr-20230207.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491223000002/0001404912-23-000002-index.htm",{"symbol":5,"form":5387,"filingdate":5707,"primarydocument":5708,"accessionnumber":5709,"filing_url":5710,"sec_url":5711},"2023-01-11","brhc10046424_8k.htm","0001140361-23-001300","https://www.sec.gov/Archives/edgar/data/1404912/000114036123001300/brhc10046424_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036123001300/0001140361-23-001300-index.htm",{"symbol":5,"form":5387,"filingdate":5713,"primarydocument":5714,"accessionnumber":5715,"filing_url":5716,"sec_url":5717},"2022-12-09","brhc10045233_8k.htm","0001140361-22-045132","https://www.sec.gov/Archives/edgar/data/1404912/000114036122045132/brhc10045233_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036122045132/0001140361-22-045132-index.htm",{"symbol":5,"form":5387,"filingdate":5719,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"2022-11-17","brhc10044273_8k.htm","0001140361-22-041992","https://www.sec.gov/Archives/edgar/data/1404912/000114036122041992/brhc10044273_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036122041992/0001140361-22-041992-index.htm",{"symbol":5,"form":5413,"filingdate":5725,"primarydocument":5726,"accessionnumber":5727,"filing_url":5728,"sec_url":5729},"2022-11-08","kkr-20220930.htm","0001404912-22-000019","https://www.sec.gov/Archives/edgar/data/1404912/000140491222000019/kkr-20220930.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491222000019/0001404912-22-000019-index.htm",{"symbol":5,"form":5387,"filingdate":5731,"primarydocument":5732,"accessionnumber":5733,"filing_url":5734,"sec_url":5735},"2022-11-01","kkr-20221101.htm","0001404912-22-000017","https://www.sec.gov/Archives/edgar/data/1404912/000140491222000017/kkr-20221101.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491222000017/0001404912-22-000017-index.htm",{"symbol":5,"form":5387,"filingdate":5737,"primarydocument":5738,"accessionnumber":5739,"filing_url":5740,"sec_url":5741},"2022-09-22","brhc10042071_8k.htm","0001140361-22-034325","https://www.sec.gov/Archives/edgar/data/1404912/000114036122034325/brhc10042071_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036122034325/0001140361-22-034325-index.htm",{"symbol":5,"form":5387,"filingdate":5743,"primarydocument":5744,"accessionnumber":5745,"filing_url":5746,"sec_url":5747},"2022-09-07","brhc10041644_8k.htm","0001140361-22-032484","https://www.sec.gov/Archives/edgar/data/1404912/000114036122032484/brhc10041644_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036122032484/0001140361-22-032484-index.htm",{"symbol":5,"form":5413,"filingdate":5749,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"2022-08-05","kkr-20220630.htm","0001404912-22-000015","https://www.sec.gov/Archives/edgar/data/1404912/000140491222000015/kkr-20220630.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491222000015/0001404912-22-000015-index.htm",{"symbol":5,"form":5387,"filingdate":5755,"primarydocument":5756,"accessionnumber":5757,"filing_url":5758,"sec_url":5759},"2022-08-02","kkr-20220802.htm","0001404912-22-000012","https://www.sec.gov/Archives/edgar/data/1404912/000140491222000012/kkr-20220802.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491222000012/0001404912-22-000012-index.htm",{"symbol":5,"form":5387,"filingdate":5761,"primarydocument":5762,"accessionnumber":5763,"filing_url":5764,"sec_url":5765},"2022-07-28","brhc10039911_8k.htm","0001140361-22-027268","https://www.sec.gov/Archives/edgar/data/1404912/000114036122027268/brhc10039911_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036122027268/0001140361-22-027268-index.htm",{"symbol":5,"form":5387,"filingdate":5767,"primarydocument":5768,"accessionnumber":5769,"filing_url":5770,"sec_url":5771},"2022-07-13","brhc10039600_8k.htm","0001140361-22-025931","https://www.sec.gov/Archives/edgar/data/1404912/000114036122025931/brhc10039600_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036122025931/0001140361-22-025931-index.htm",{"symbol":5,"form":5387,"filingdate":5773,"primarydocument":5774,"accessionnumber":5775,"filing_url":5776,"sec_url":5777},"2022-07-07","brhc10039467_8k.htm","0001140361-22-025402","https://www.sec.gov/Archives/edgar/data/1404912/000114036122025402/brhc10039467_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036122025402/0001140361-22-025402-index.htm",{"symbol":5,"form":5387,"filingdate":5779,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"2022-06-17","brhc10038871_8k.htm","0001140361-22-023474","https://www.sec.gov/Archives/edgar/data/1404912/000114036122023474/brhc10038871_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036122023474/0001140361-22-023474-index.htm",{"symbol":5,"form":5387,"filingdate":5785,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"2022-06-15","brhc10038756_form8k.htm","0001140361-22-023085","https://www.sec.gov/Archives/edgar/data/1404912/000114036122023085/brhc10038756_form8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036122023085/0001140361-22-023085-index.htm",{"symbol":5,"form":5387,"filingdate":5791,"primarydocument":5792,"accessionnumber":5793,"filing_url":5794,"sec_url":5795},"2022-05-17","brhc10037799_8k.htm","0001140361-22-019608","https://www.sec.gov/Archives/edgar/data/1404912/000114036122019608/brhc10037799_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036122019608/0001140361-22-019608-index.htm",{"symbol":5,"form":5387,"filingdate":5797,"primarydocument":5798,"accessionnumber":5799,"filing_url":5800,"sec_url":5801},"2022-05-10","brhc10037425_8k.htm","0001140361-22-018374","https://www.sec.gov/Archives/edgar/data/1404912/000114036122018374/brhc10037425_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036122018374/0001140361-22-018374-index.htm",{"symbol":5,"form":5413,"filingdate":5803,"primarydocument":5804,"accessionnumber":5805,"filing_url":5806,"sec_url":5807},"2022-05-06","kkr-20220331.htm","0001404912-22-000009","https://www.sec.gov/Archives/edgar/data/1404912/000140491222000009/kkr-20220331.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491222000009/0001404912-22-000009-index.htm",{"symbol":5,"form":5387,"filingdate":5809,"primarydocument":5810,"accessionnumber":5811,"filing_url":5812,"sec_url":5813},"2022-05-03","kkr-20220503.htm","0001404912-22-000007","https://www.sec.gov/Archives/edgar/data/1404912/000140491222000007/kkr-20220503.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491222000007/0001404912-22-000007-index.htm",{"symbol":5,"form":5387,"filingdate":5815,"primarydocument":5816,"accessionnumber":5817,"filing_url":5818,"sec_url":5819},"2022-04-28","brhc10036836_8k.htm","0001140361-22-016307","https://www.sec.gov/Archives/edgar/data/1404912/000114036122016307/brhc10036836_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036122016307/0001140361-22-016307-index.htm",{"symbol":5,"form":5387,"filingdate":5821,"primarydocument":5822,"accessionnumber":5823,"filing_url":5824,"sec_url":5825},"2022-04-26","brhc10036720_8k.htm","0001140361-22-015974","https://www.sec.gov/Archives/edgar/data/1404912/000114036122015974/brhc10036720_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036122015974/0001140361-22-015974-index.htm",{"symbol":5,"form":5387,"filingdate":5827,"primarydocument":5828,"accessionnumber":5829,"filing_url":5830,"sec_url":5831},"2022-04-08","brhc10036263_8k.htm","0001140361-22-013845","https://www.sec.gov/Archives/edgar/data/1404912/000114036122013845/brhc10036263_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036122013845/0001140361-22-013845-index.htm",{"symbol":5,"form":5387,"filingdate":5833,"primarydocument":5834,"accessionnumber":5835,"filing_url":5836,"sec_url":5837},"2022-03-17","brhc10035329_8k.htm","0001140361-22-009835","https://www.sec.gov/Archives/edgar/data/1404912/000114036122009835/brhc10035329_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036122009835/0001140361-22-009835-index.htm",{"symbol":5,"form":5381,"filingdate":5839,"primarydocument":5840,"accessionnumber":5841,"filing_url":5842,"sec_url":5843},"2022-02-28","kkr-20211231.htm","0001404912-22-000004","https://www.sec.gov/Archives/edgar/data/1404912/000140491222000004/kkr-20211231.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491222000004/0001404912-22-000004-index.htm",{"symbol":5,"form":5387,"filingdate":5845,"primarydocument":5846,"accessionnumber":5847,"filing_url":5848,"sec_url":5849},"2022-02-08","kkr-20220208.htm","0001404912-22-000002","https://www.sec.gov/Archives/edgar/data/1404912/000140491222000002/kkr-20220208.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491222000002/0001404912-22-000002-index.htm",{"symbol":5,"form":5387,"filingdate":5851,"primarydocument":5852,"accessionnumber":5853,"filing_url":5854,"sec_url":5855},"2022-01-10","brhc10032656_8k.htm","0001140361-22-001147","https://www.sec.gov/Archives/edgar/data/1404912/000114036122001147/brhc10032656_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036122001147/0001140361-22-001147-index.htm",{"symbol":5,"form":5387,"filingdate":5857,"primarydocument":5858,"accessionnumber":5859,"filing_url":5860,"sec_url":5861},"2022-01-03","brhc10032461_8k.htm","0001140361-22-000221","https://www.sec.gov/Archives/edgar/data/1404912/000114036122000221/brhc10032461_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036122000221/0001140361-22-000221-index.htm",{"symbol":5,"form":5387,"filingdate":5863,"primarydocument":5864,"accessionnumber":5865,"filing_url":5866,"sec_url":5867},"2021-12-27","kkr-20211227.htm","0001404912-21-000042","https://www.sec.gov/Archives/edgar/data/1404912/000140491221000042/kkr-20211227.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491221000042/0001404912-21-000042-index.htm",{"symbol":5,"form":5387,"filingdate":5869,"primarydocument":5870,"accessionnumber":5871,"filing_url":5872,"sec_url":5873},"2021-12-10","kkr-20211209.htm","0001404912-21-000040","https://www.sec.gov/Archives/edgar/data/1404912/000140491221000040/kkr-20211209.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491221000040/0001404912-21-000040-index.htm",{"symbol":5,"form":5387,"filingdate":5875,"primarydocument":5876,"accessionnumber":5877,"filing_url":5878,"sec_url":5879},"2021-12-08","brhc10031465_8k.htm","0001140361-21-040855","https://www.sec.gov/Archives/edgar/data/1404912/000114036121040855/brhc10031465_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036121040855/0001140361-21-040855-index.htm",{"symbol":5,"form":5413,"filingdate":5881,"primarydocument":5882,"accessionnumber":5883,"filing_url":5884,"sec_url":5885},"2021-11-05","kkr-20210930.htm","0001404912-21-000037","https://www.sec.gov/Archives/edgar/data/1404912/000140491221000037/kkr-20210930.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491221000037/0001404912-21-000037-index.htm",{"symbol":5,"form":5387,"filingdate":5887,"primarydocument":5888,"accessionnumber":5889,"filing_url":5890,"sec_url":5891},"2021-11-02","kkr-20211102.htm","0001404912-21-000033","https://www.sec.gov/Archives/edgar/data/1404912/000140491221000033/kkr-20211102.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491221000033/0001404912-21-000033-index.htm",{"symbol":5,"form":5387,"filingdate":5893,"primarydocument":5894,"accessionnumber":5895,"filing_url":5896,"sec_url":5897},"2021-10-12","brhc10029724_8k.htm","0001140361-21-034251","https://www.sec.gov/Archives/edgar/data/1404912/000114036121034251/brhc10029724_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036121034251/0001140361-21-034251-index.htm",{"symbol":5,"form":5387,"filingdate":5899,"primarydocument":5900,"accessionnumber":5901,"filing_url":5902,"sec_url":5903},"2021-10-06","brhc10029628_8k.htm","0001140361-21-033893","https://www.sec.gov/Archives/edgar/data/1404912/000114036121033893/brhc10029628_8k.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036121033893/0001140361-21-033893-index.htm",[5905,5919,5931,5943,5958,5968,5979,5991,6001,6011,6023,6030,6038,6050,6058,6073,6080,6108,6119,6127,6151,6162,6169,6177,6187,6198,6205,6216,6224],{"symbol":5,"accessionnumber":5906,"filingdate":103,"sec_url":5907,"tags":5908,"headline":5911,"summary":5912,"sector":5913,"industry":5914,"date_processed":5915,"impact_score":5916,"exhibits":5917,"isLocked":5918},"0001140361-26-034930","https://www.sec.gov/Archives/edgar/data/1404912/000114036126034930/0001140361-26-034930-index.htm",{"events":5909},[5910],"Divestiture Agreement","KKR Announces Sale of USI Insurance Services to Aon plc","KKR & Co. Inc. disclosed a presentation on its website regarding the sale of its subsidiary, USI Insurance Services, to Aon plc. The presentation is accessible at the Investor Center at https://ir.kkr.com/events-presentations/. This divestiture is a significant business event as it involves the sale of a subsidiary. Information on the website is not incorporated by reference herein and is not a part of this Form 8-K.","Finance","Investment Advice","2026-08-31 10:56:40","HIGH",[],false,{"symbol":5,"accessionnumber":5920,"filingdate":120,"sec_url":5921,"tags":5922,"headline":5927,"summary":5928,"sector":5913,"industry":5914,"date_processed":5929,"impact_score":5916,"exhibits":5930,"isLocked":5918},"0001140361-26-034520","https://www.sec.gov/Archives/edgar/data/1404912/000114036126034520/0001140361-26-034520-index.htm",{"events":5923},[5924,5925,5926],"Major Legal Settlement","Regulatory Investigation","Regulatory Approval","KKR & Co. Inc. Resolves Antitrust Complaint with DOJ","On August 26, 2026, KKR & Co. Inc. entered into a Stipulation and Order with the Antitrust Division of the Department of Justice to resolve a civil antitrust complaint regarding certain premerger notification requirements under the Hart-Scott-Rodino Act for transactions in 2021 and 2022. The resolution includes a payment of $250.0 million by a subsidiary of the company and the termination of all related investigations. The company stated that the settlement will have no financial impact on the firm, its funds, or its investors and will be fully reimbursed by outside law firms.","2026-08-27 10:05:56",[],{"symbol":5,"accessionnumber":5932,"filingdate":222,"sec_url":5933,"tags":5934,"headline":5938,"summary":5939,"sector":5913,"industry":5914,"date_processed":5940,"impact_score":5941,"exhibits":5942,"isLocked":5918},"0001140361-26-030498","https://www.sec.gov/Archives/edgar/data/1404912/000114036126030498/0001140361-26-030498-index.htm",{"events":5935},[5936,5937],"Credit Facility Entered","Financial Instrument Agreement","KKR Enters into $3.0 Billion Credit Agreement","On July 30, 2026, KKR Group Partnership L.P. and Kohlberg Kravis Roberts & Co. L.P., indirect subsidiaries of KKR & Co. Inc., entered into a Fourth Amended and Restated Credit Agreement providing a senior unsecured multicurrency revolving credit facility of $3.0 billion with an option to increase by up to $750 million. The facility is scheduled to mature on July 30, 2031, with the option to extend. The agreement includes financial covenants requiring a maximum leverage ratio of not greater than 4.0x covenant EBITDA and at least $195 billion in fee paying assets under management. Borrowings under the facility are guaranteed by KKR & Co. Inc.","2026-07-31 20:16:41","MEDIUM",[],{"symbol":5,"accessionnumber":5944,"filingdate":228,"sec_url":5945,"tags":5946,"headline":5949,"summary":5950,"sector":5913,"industry":5914,"date_processed":5951,"impact_score":5952,"exhibits":5953,"isLocked":5918},"0001404912-26-000022","https://www.sec.gov/Archives/edgar/data/1404912/000140491226000022/0001404912-26-000022-index.htm",{"events":5947},[5948],"General Statement","KKR & Co. Inc. Announces Financial Results for Q2 2026","On July 30, 2026, KKR & Co. Inc. announced its financial results for the quarter and six months ended June 30, 2026. The announcement includes an earnings release which is not filed with this report but is furnished as Exhibit 99.1. This report does not incorporate the earnings release by reference into any other filings under the Securities Act of 1933 or the Exchange Act, except as expressly set forth by specific reference in such a filing.","2026-07-30 10:55:55","LOW",[5954],{"exhibit_number":5955,"htm_reference":5956,"full_url":5957},"EX-99.1","q226earningsrelease_vf.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491226000022/q226earningsrelease_vf.htm",{"symbol":5,"accessionnumber":5959,"filingdate":468,"sec_url":5960,"tags":5961,"headline":5964,"summary":5965,"sector":5913,"industry":5914,"date_processed":5966,"impact_score":5941,"exhibits":5967,"isLocked":5918},"0001140361-26-023322","https://www.sec.gov/Archives/edgar/data/1404912/000114036126023322/0001140361-26-023322-index.htm",{"events":5962},[5963],"Board Member Appointed","Election of New Directors to KKR & Co. Inc. Board","On May 29, 2026, KKR & Co. Inc. elected eleven new directors to its Board of Directors. These directors were elected by KKR Management LLP in accordance with the Company's Amended and Restated Bylaws. Each new director will continue to receive compensation under the Company's current director compensation program, as detailed in the Annual Report for the year ended December 31, 2025. Additionally, each director has entered into the Company's indemnification agreement for non-executive directors.","2026-05-29 20:17:40",[],{"symbol":5,"accessionnumber":5969,"filingdate":474,"sec_url":5970,"tags":5971,"headline":5975,"summary":5976,"sector":5913,"industry":5914,"date_processed":5977,"impact_score":5952,"exhibits":5978,"isLocked":5918},"0001140361-26-023137","https://www.sec.gov/Archives/edgar/data/1404912/000114036126023137/0001140361-26-023137-index.htm",{"events":5972},[5973,5974],"Corporate Name Change","Corporate Update","KKR Fails to Achieve Quorum for Charter Amendment Vote","On May 21, 2026, KKR & Co. Inc. reconvened its special meeting of stockholders to vote on Proposal 1, which aimed to eliminate the supermajority voting requirement for certain amendments to the company's charter. However, the meeting did not achieve the necessary quorum, and the proposal was not voted on. The company's stockholders had previously approved Proposals 2, 3, and 4 at the April 21 Special Meeting. Proposal 1 required the affirmative vote of the holders of at least 90% of the Company's outstanding common stock to be approved, but only 86.60% of the outstanding shares were represented at the Reconvened Special Meeting.","2026-05-28 20:16:41",[],{"symbol":5,"accessionnumber":5980,"filingdate":555,"sec_url":5981,"tags":5982,"headline":5984,"summary":5985,"sector":5913,"industry":5914,"date_processed":5986,"impact_score":5952,"exhibits":5987,"isLocked":5918},"0001404912-26-000011","https://www.sec.gov/Archives/edgar/data/1404912/000140491226000011/0001404912-26-000011-index.htm",{"events":5983},[5948],"KKR & Co. Inc. Announces Financial Results for Q1 2026","On May 5, 2026, KKR & Co. Inc. announced its financial results for the quarter ended March 31, 2026. The earnings release, which is not detailed in this filing, is expected to provide insights into the company's performance during the first quarter of the year.","2026-05-05 10:51:40",[5988],{"exhibit_number":5955,"htm_reference":5989,"full_url":5990},"q126earningsrelease_vf.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491226000011/q126earningsrelease_vf.htm",{"symbol":5,"accessionnumber":5992,"filingdate":593,"sec_url":5993,"tags":5994,"headline":5997,"summary":5998,"sector":5913,"industry":5914,"date_processed":5999,"impact_score":5941,"exhibits":6000,"isLocked":5918},"0001140361-26-016769","https://www.sec.gov/Archives/edgar/data/1404912/000114036126016769/0001140361-26-016769-index.htm",{"events":5995},[5963,5996,5974],"Bylaw Amendment","KKR Special Meeting Adjourns Key Charter Amendment Proposal","On April 21, 2026, KKR & Co. Inc. held a special meeting of stockholders where several proposals relating to amendments to the company's charter were voted on. Proposal 1, which required a 90% supermajority to pass and aimed to eliminate the supermajority voting requirement for certain charter amendments, did not receive enough votes and the meeting was adjourned. Other proposals that passed include changes to the meeting approval process, board vacancy filling authority, and board size fixing. The meeting will be reconvened on May 21, 2026 to allow additional time for voting on Proposal 1.","2026-04-24 21:18:40",[],{"symbol":5,"accessionnumber":5389,"filingdate":875,"sec_url":5391,"tags":6002,"headline":6004,"summary":6005,"sector":5913,"industry":5914,"date_processed":6006,"impact_score":5952,"exhibits":6007,"isLocked":5918},{"events":6003},[5948],"KKR Announces 2025 Financial Results","On February 5, 2026, KKR & Co. Inc. issued an earnings release announcing its financial results for the quarter and year ended December 31, 2025. The release is furnished as Exhibit 99.1 to this Current Report on Form 8-K. Specific financial details and outcomes are not provided in the 8-K filing itself but are expected to be detailed in the attached earnings release.","2026-02-05 11:51:40",[6008],{"exhibit_number":5955,"htm_reference":6009,"full_url":6010},"q425earningsrelease_vf.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491226000002/q425earningsrelease_vf.htm",{"symbol":5,"accessionnumber":5394,"filingdate":875,"sec_url":5396,"tags":6012,"headline":6016,"summary":6017,"sector":5913,"industry":5914,"date_processed":6018,"impact_score":5916,"exhibits":6019,"isLocked":5918},{"events":6013},[6014,6015],"M&A Agreement","Strategic Partnership","KKR Announces Acquisition of Arctos in $1.4 Billion Deal","KKR & Co. Inc. has entered into a definitive agreement to acquire Arctos Partners, LP, a premier institutional investor in professional sports franchise stakes and a leader in asset management solutions for sponsors, for an initial consideration of $1.4 billion, consisting of cash, equity securities, and additional potential equity. The acquisition is expected to be accretive per share and will expand KKR's platform in sports investing, GP solutions, and secondaries. The transaction, subject to regulatory and sports league approvals, will see Arctos become a fully integrated investment unit of KKR.","2026-02-05 11:05:41",[6020],{"exhibit_number":5955,"htm_reference":6021,"full_url":6022},"ef20064765_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036126003765/ef20064765_ex99-1.htm",{"symbol":5,"accessionnumber":5399,"filingdate":950,"sec_url":5401,"tags":6024,"headline":6026,"summary":6027,"sector":5913,"industry":5914,"date_processed":6028,"impact_score":5941,"exhibits":6029,"isLocked":5918},{"events":6025},[5936],"Global Atlantic Limited Enters into $3.5 Billion Credit Agreement","On January 16, 2026, Global Atlantic Limited (Delaware) and its subsidiaries entered into a Credit Agreement with Wells Fargo Bank, N.A., establishing an unsecured revolving credit facility of up to $3.5 billion. The Credit Facility, which matures on January 15, 2027, is intended for working capital, corporate purposes, and growth initiatives. The agreement includes financial covenants and customary representations and covenants.","2026-01-16 21:31:41",[],{"symbol":5,"accessionnumber":5404,"filingdate":980,"sec_url":5406,"tags":6031,"headline":6034,"summary":6035,"sector":5913,"industry":5914,"date_processed":6036,"impact_score":5941,"exhibits":6037,"isLocked":5918},{"events":6032},[6033],"COO Resignation","Immediate Departure of COO Ryan Stork from KKR & Co. Inc.","On January 8, 2026, KKR & Co. Inc. announced the immediate departure of Ryan Stork from his role as Chief Operating Officer. This significant management change took effect on the same day of the announcement.","2026-01-09 21:31:41",[],{"symbol":5,"accessionnumber":5409,"filingdate":1215,"sec_url":5411,"tags":6039,"headline":6043,"summary":6044,"sector":5913,"industry":5914,"date_processed":6045,"impact_score":5952,"exhibits":6046,"isLocked":5918},{"2.02":6040,"9.01":6041},[5948],[6042],"Exhibits Furnished","KKR & Co. Announces Financial Results for Q3 and Nine Months of 2025","On November 7, 2025, KKR & Co. Inc. announced its financial results for the quarter and nine months ended September 30, 2025. The company intends to furnish an earnings release detailing these results as Exhibit 99.1 to this 8-K report, although it is not attached here.","2025-11-07 11:50:55",[6047],{"exhibit_number":5955,"htm_reference":6048,"full_url":6049},"q325earningsrelease_vf.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491225000040/q325earningsrelease_vf.htm",{"symbol":5,"accessionnumber":5420,"filingdate":1331,"sec_url":5422,"tags":6051,"headline":6054,"summary":6055,"sector":5913,"industry":5914,"date_processed":6056,"impact_score":5952,"exhibits":6057,"isLocked":5918},{"7.01":6052},[6053],"Regulation FD Disclosure","KKR Posts Asset-Based Finance Overview Presentation","KKR & Co. Inc. posted a presentation on its website for KKR common stockholders and analysts entitled 'Asset-Based Finance Overview'. The presentation is accessible at the Investor Center for KKR & Co. Inc. at https://ir.kkr.com/events-presentations/. KKR uses its website as a channel of distribution of financial and other important information about the company.","2025-10-09 10:51:41",[],{"symbol":5,"accessionnumber":5425,"filingdate":1389,"sec_url":5427,"tags":6059,"headline":6066,"summary":6067,"sector":5913,"industry":5914,"date_processed":6068,"impact_score":5941,"exhibits":6069,"isLocked":5918},{"5.02":6060,"5.07":6061,"7.01":6063,"9.01":6065},[5963],[6062],"Director Elections Results",[6064],"Press Release Furnished",[6042],"KKR Appoints Craig Arnold to Board","KKR & Co. Inc. announced the appointment of Craig Arnold, former Chairman and CEO of Eaton Corporation, to its Board of Directors effective September 23, 2025. This appointment increases the number of independent directors to eleven out of a total of fifteen Board seats. Mr. Arnold will also serve on the Audit Committee of the Board. The appointment was approved by KKR Management LLP through a written consent of the sole holder of the Series I preferred stock. A press release announcing the appointment is furnished as Exhibit 99.1 to this Current Report on Form 8-K.","2025-09-24 20:33:44",[6070],{"exhibit_number":5955,"htm_reference":6071,"full_url":6072},"ef20055878_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036125036015/ef20055878_ex99-1.htm",{"symbol":5,"accessionnumber":5430,"filingdate":1407,"sec_url":5432,"tags":6074,"headline":6076,"summary":6077,"sector":5913,"industry":5914,"date_processed":6078,"impact_score":5952,"exhibits":6079,"isLocked":5918},{"7.01":6075},[6053],"KKR's Global Atlantic Posts Investor Presentation","On September 19, 2025, The Global Atlantic Financial Group LLC, a subsidiary of KKR & Co. Inc., posted a 2025 Global Atlantic Investor Presentation on its website. This presentation is intended to provide supplemental disclosures for Global Atlantic bondholders. The information in this presentation is accessible at the Investor Relations website for Global Atlantic and is part of the Regulation FD Disclosure.","2025-09-19 20:45:55",[],{"symbol":5,"accessionnumber":5440,"filingdate":1577,"sec_url":5442,"tags":6081,"headline":6088,"summary":6089,"sector":5913,"industry":5914,"date_processed":6090,"impact_score":5941,"exhibits":6091,"isLocked":5918},{"1.01":6082,"2.03":6083,"8.01":6085,"9.01":6087},[5937],[6084],"New Debt Issued",[6086],"No viable tag",[6042],"KKR & Co. Inc. Announces $900 Million Senior Notes Offering","On August 7, 2025, KKR & Co. Inc. (NYSE: KKR) completed the offering of $900 million aggregate principal amount of its 5.100% Senior Notes due 2035. The Notes are guaranteed by KKR Group Partnership L.P. and were issued pursuant to an indenture between the Issuer, the Guarantor, and The Bank of New York Mellon Trust Company, N.A., as trustee. The Notes bear interest at a rate of 5.100% per annum and will mature on August 7, 2035 unless earlier redeemed. The Issuer and the Guarantor also entered into an underwriting agreement with several underwriters to issue and sell the Notes. The offering was made pursuant to a registration statement on Form S-3 and a related prospectus. Legal opinions relating to the legality of the Notes and the Guarantee are included as exhibits.","2025-08-21 23:07:10",[6092,6096,6100,6104],{"exhibit_number":6093,"htm_reference":6094,"full_url":6095},"EX-1.1","ef20053450_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036125029619/ef20053450_ex1-1.htm",{"exhibit_number":6097,"htm_reference":6098,"full_url":6099},"EX-4.2","ef20053450_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036125029619/ef20053450_ex4-2.htm",{"exhibit_number":6101,"htm_reference":6102,"full_url":6103},"EX-5.1","ef20053450_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036125029619/ef20053450_ex5-1.htm",{"exhibit_number":6105,"htm_reference":6106,"full_url":6107},"EX-5.2","ef20053450_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036125029619/ef20053450_ex5-2.htm",{"symbol":5,"accessionnumber":5445,"filingdate":1603,"sec_url":5447,"tags":6109,"headline":6112,"summary":6113,"sector":5913,"industry":5914,"date_processed":6114,"impact_score":5952,"exhibits":6115,"isLocked":5918},{"2.02":6110,"9.01":6111},[5948],[6042],"KKR & Co. Inc. Announces Financial Results for Q2 2025","KKR & Co. Inc. announced its financial results for the quarter and six months ended June 30, 2025, on July 31, 2025. The earnings release provided general financial updates and is furnished as Exhibit 99.1. The exhibits also include an Interactive Data File in XBRL format.","2025-08-22 13:42:40",[6116],{"exhibit_number":5955,"htm_reference":6117,"full_url":6118},"q225earningsrelease_vf.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491225000025/q225earningsrelease_vf.htm",{"symbol":5,"accessionnumber":5450,"filingdate":1750,"sec_url":5452,"tags":6120,"headline":6123,"summary":6124,"sector":5913,"industry":5914,"date_processed":6125,"impact_score":5941,"exhibits":6126,"isLocked":5918},{"5.02":6121,"5.07":6122},[5963],[6086],"KKR Announces Board Member Elections","On June 23, 2025, KKR & Co. Inc. elected 14 new members to its Board of Directors. The Audit, Conflicts, Nominating and Corporate Governance, Risk, and Executive Committees were formed with existing directors. Non-employee directors will receive compensation as per the Company's current program, which is detailed in the Annual Report for the year ended December 31, 2024.","2025-08-22 08:06:14",[],{"symbol":5,"accessionnumber":5455,"filingdate":1838,"sec_url":5457,"tags":6128,"headline":6134,"summary":6135,"sector":5913,"industry":5914,"date_processed":6136,"impact_score":5941,"exhibits":6137,"isLocked":5918},{"1.01":6129,"2.03":6131,"8.01":6132,"9.01":6133},[6130],"New Major Contract",[6084],[6086],[6042],"KKR & Co. Inc. Announces Offering of $590 Million Subordinated Notes Due 2065","On May 28, 2025, KKR & Co. Inc. completed the offering of $590 million aggregate principal amount of its 6.875% Subordinated Notes due 2065, which were guaranteed by KKR Group Partnership L.P. The Notes bear interest at a rate of 6.875% per annum and mature on June 1, 2065. The Indenture includes various covenants and conditions for default and redemption. Legal opinions regarding the legality of the Notes and Guarantees are included as exhibits.","2025-08-22 17:57:25",[6138,6142,6145,6148],{"exhibit_number":6139,"htm_reference":6140,"full_url":6141},"EX-4.1","ef20049806_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036125020643/ef20049806_ex4-1.htm",{"exhibit_number":6097,"htm_reference":6143,"full_url":6144},"ef20049806_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036125020643/ef20049806_ex4-2.htm",{"exhibit_number":6101,"htm_reference":6146,"full_url":6147},"ef20049806_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036125020643/ef20049806_ex5-1.htm",{"exhibit_number":6105,"htm_reference":6149,"full_url":6150},"ef20049806_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036125020643/ef20049806_ex5-2.htm",{"symbol":5,"accessionnumber":5460,"filingdate":1848,"sec_url":5462,"tags":6152,"headline":6155,"summary":6156,"sector":5913,"industry":5914,"date_processed":6157,"impact_score":5952,"exhibits":6158,"isLocked":5918},{"8.01":6153,"9.01":6154},[5974],[6042],"KKR Announces New Debt Offering of $550M in Subordinated Notes","On May 20, 2025, KKR & Co. Inc. and KKR Group Partnership L.P. entered into an underwriting agreement to issue and sell $550M principal amount of 6.875% Subordinated Notes due 2065. The Underwriters have a 30-day option to purchase up to an additional $82.5M principal amount of Notes to cover over-allotments, if any. The Notes are guaranteed on a subordinated unsecured basis by the Guarantor. The Offering is expected to close on May 28, 2025, subject to customary closing conditions.","2025-08-22 18:29:32",[6159],{"exhibit_number":6093,"htm_reference":6160,"full_url":6161},"ny20042796x5_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1404912/000114036125020362/ny20042796x5_ex1-1.htm",{"symbol":5,"accessionnumber":5470,"filingdate":1908,"sec_url":5472,"tags":6163,"headline":6165,"summary":6166,"sector":5913,"industry":5914,"date_processed":6167,"impact_score":5952,"exhibits":6168,"isLocked":5918},{"7.01":6164},[6053],"KKR Posted Investor Presentation on May 7, 2025","On May 7, 2025, KKR & Co. Inc. posted a presentation for its common stockholders and analysts on its website, accessible at the Investor Center for KKR & Co. Inc. at https://ir.kkr.com/events-presentations/. KKR uses its website as a channel for distributing financial and other important information about the company.","2025-08-22 23:19:32",[],{"symbol":5,"accessionnumber":5475,"filingdate":1930,"sec_url":5477,"tags":6170,"headline":6173,"summary":6174,"sector":5913,"industry":5914,"date_processed":6175,"impact_score":5952,"exhibits":6176,"isLocked":5918},{"2.02":6171,"9.01":6172},[5948],[6042],"KKR & Co. Inc. Announces Financial Results for Q1 2025","On May 1, 2025, KKR & Co. Inc. announced its financial results for the quarter ended March 31, 2025. The earnings release is furnished as Exhibit 99.1 to this Current Report on Form 8-K.","2025-08-23 01:29:01",[],{"symbol":5,"accessionnumber":5480,"filingdate":2101,"sec_url":5482,"tags":6178,"headline":6183,"summary":6184,"sector":5913,"industry":5914,"date_processed":6185,"impact_score":5941,"exhibits":6186,"isLocked":5918},{"5.02":6179,"5.07":6180,"7.01":6181,"9.01":6182},[5963],[6062],[6064],[6042],"KKR Appoints Timothy R. Barakett to Board of Directors","KKR & Co. Inc. announced on March 13, 2025, the appointment of Timothy R. Barakett to its Board of Directors, effective the same day. This appointment increases the number of independent directors to ten out of a total of fourteen Board seats. Mr. Barakett, the Founder and CEO of TRB Advisors, will receive an annual cash retainer and an equity award as part of his compensation.","2025-08-23 20:26:04",[],{"symbol":5,"accessionnumber":5485,"filingdate":2121,"sec_url":5487,"tags":6188,"headline":6194,"summary":6195,"sector":5913,"industry":5914,"date_processed":6196,"impact_score":5916,"exhibits":6197,"isLocked":5918},{"3.03":6189,"5.03":6191,"8.01":6192,"9.01":6193},[6190],"Material Modification of Rights of Security Holders",[6086],[5924],[6042],"KKR & Co. Inc. Announces Issuance of 6.25% Series D Mandatory Convertible Preferred Stock","On March 4, 2025, KKR & Co. Inc. announced the issuance of 51,750,000 shares of its 6.25% Series D Mandatory Convertible Preferred Stock, totaling $2.5875 billion in aggregate liquidation preference. The issuance, which included an over-allotment option, was part of a previously announced underwritten public offering. The Mandatory Convertible Preferred Stock will convert into Common Stock at a ratio determined by the average volume weighted average price over a 20-day period before March 1, 2028. Dividends on the preferred stock will be payable quarterly from June 1, 2025, until March 1, 2028, at an annual rate of 6.25%. The offering was managed by Morgan Stanley & Co. LLC and KKR Capital Markets LLC, with net proceeds of approximately $2.53 billion after underwriting discounts and estimated offering expenses.","2025-08-23 21:29:40",[],{"symbol":5,"accessionnumber":5495,"filingdate":2159,"sec_url":5497,"tags":6199,"headline":6201,"summary":6202,"sector":5913,"industry":5914,"date_processed":6203,"impact_score":5952,"exhibits":6204,"isLocked":5918},{"7.01":6200},[6053],"KKR Posts Investor Presentation on Website","On February 24, 2025, KKR & Co. Inc. posted a presentation on its website intended for KKR common stockholders and analysts. This presentation is accessible via the Investor Center on KKR's website. The company utilizes its website as a means to disseminate financial and other crucial information to stakeholders.","2025-08-24 00:17:12",[],{"symbol":5,"accessionnumber":5500,"filingdate":2236,"sec_url":5502,"tags":6206,"headline":6209,"summary":6210,"sector":5913,"industry":5914,"date_processed":6211,"impact_score":5952,"exhibits":6212,"isLocked":5918},{"2.02":6207,"9.01":6208},[5948],[6042],"KKR & Co. Inc. Announces Financial Results for 2024","On February 4, 2025, KKR & Co. Inc. announced its financial results for the quarter and year ended December 31, 2024, including key metrics and financial highlights. The earnings release is expected to provide investors with detailed insights into the company's performance over the past year.","2025-11-17 23:04:14",[6213],{"exhibit_number":5955,"htm_reference":6214,"full_url":6215},"q424earningsrelease_vff.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491225000003/q424earningsrelease_vff.htm",{"symbol":5,"accessionnumber":5505,"filingdate":2318,"sec_url":5507,"tags":6217,"headline":6220,"summary":6221,"sector":5913,"industry":5914,"date_processed":6222,"impact_score":5916,"exhibits":6223,"isLocked":5918},{"7.01":6218,"8.01":6219},[6053],[5925],"KKR Files Complaint Against U.S. Antitrust Division Over HSR Act Investigations","On January 14, 2025, a subsidiary of KKR & Co. Inc. filed a complaint in the U.S. District Court for the District of Columbia against the U.S. Department of Justice's Antitrust Division and the Federal Trade Commission, challenging the accuracy and constitutionality of their investigations into KKR's premerger notification filings under the Hart-Scott-Rodino Act for transactions in 2021 and 2022. Simultaneously, the Antitrust Division filed a civil antitrust complaint against KKR and related entities for alleged violations of the HSR Act. KKR intends to defend against the Antitrust Division's complaint.","2025-11-19 23:25:16",[],{"symbol":5,"accessionnumber":5515,"filingdate":2614,"sec_url":5517,"tags":6225,"headline":6228,"summary":6229,"sector":5913,"industry":5914,"date_processed":6230,"impact_score":5952,"exhibits":6231,"isLocked":5918},{"2.02":6226,"9.01":6227},[5948],[6042],"KKR & Co. Inc. Reports Quarterly and Year-to-Date Financial Results","On October 24, 2024, KKR & Co. Inc. announced its financial results for the quarter and nine months ended September 30, 2024, as part of its ongoing commitment to financial transparency. Although specific figures and details are not provided in the filing, the announcement signifies the company's regular financial disclosure practices.","2025-12-05 23:31:03",[6232],{"exhibit_number":5955,"htm_reference":6233,"full_url":6234},"q324earningsrelease_vf.htm","https://www.sec.gov/Archives/edgar/data/1404912/000140491224000022/q324earningsrelease_vf.htm",null,1789889779624]