{"ticker": "MRX", "overview": {"cik": "1997464", "ticker": "MRX", "name": "Marex Group Ltd", "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "sic": "6200", "announcements": [{"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421661", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421660", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-13", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-115353", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001958244-26-000655", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-13", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-115169", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-09", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-114904", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-08", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-114611", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-08", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-114589", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-07", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-114259", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-07", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-114256", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-07", "title": "Foreign material event", "accession": "0001193125-26-416173", "price_sensitive": true}, {"form": "N-PX", "date": "2026-10-06", "title": "Form N-PX", "accession": "0000909143-26-000007", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-06", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-113951", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-06", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-113929", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-06", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-113925", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-05", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-113618", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-05", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-113614", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-02", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-113152", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-01", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-112654", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-01", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-112642", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-30", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-112180", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-25", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-110785", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-25", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-110778", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-25", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-110755", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-24", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-110265", "price_sensitive": false}]}, "description": "Marex Group Ltd trades as MRX on the NASDAQ and is registered in Bermuda, classified under Security & Commodity Brokers, Dealers, Exchanges & Services (SIC 6200). Privy Trades holds 43 insider filings for the company, from April 2026 to October 2026. Across those, 5 insiders disclosed 15 sales totalling $14.92M. The most recent filing on record is dated 12 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 15, "sell_sum": 14918388.9778, "net": -14918388.9778, "insiders": 5, "first_date": "2026-04-01", "last_date": "2026-10-12"}, "metrics": {"ticker": "MRX", "has_prices": true, "as_of": "2026-08-07", "last": 60.81, "prev_close": 62.34, "change": -1.5300000000000011, "change_pct": -0.024542829643888372, "session_volume": 661308.0, "vwap_5": 62.94691033470071, "vwap_20": 63.90810616517157, "vwap_60": 61.28127732084304, "vwap_250": 44.270097517803684, "high_52w": 70.29, "low_52w": 30.62, "avg_volume_20": 645818.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-421660", "src": "INSIDERS", "ticker": "MRX", "cik": "1997464", "company": "Marex Group Ltd", "company_raw": "Marex Group Ltd", "who": "Paolo Tonucci", "who_key": "Tonucci Paolo", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1200411.6534, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "headline": "Someone inside MRX is selling \u2014 $1.2M worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2057942/000119312526421660/0001193125-26-421660-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31189}, {"id": "0001193125-26-421661", "src": "INSIDERS", "ticker": "MRX", "cik": "1997464", "company": "Marex Group Ltd", "company_raw": "Marex Group Ltd", "who": "Simon Van Den Born", "who_key": "Van Den Born Simon", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1100182.6400000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "headline": "The president takes $1.1M off the table in MRX", "source_url": "https://www.sec.gov/Archives/edgar/data/2057618/000119312526421661/0001193125-26-421661-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31189}, {"id": "0001193125-26-386437", "src": "INSIDERS", "ticker": "MRX", "cik": "1997464", "company": "Marex Group Ltd", "company_raw": "Marex Group Ltd", "who": "Ian T. Lowitt", "who_key": "Lowitt Ian T", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2863664.4899999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "headline": "CEO files routine paperwork on MRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1997464/000119312526386437/0001193125-26-386437-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81589}, {"id": "0001193125-26-386438", "src": "INSIDERS", "ticker": "MRX", "cik": "1997464", "company": "Marex Group Ltd", "company_raw": "Marex Group Ltd", "who": "Nilesh Jethwa", "who_key": "Jethwa Nilesh", "role": "CEO, Marex Solutions", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2470749.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "headline": "CEO files routine paperwork on MRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2058018/000119312526386438/0001193125-26-386438-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81589}, {"id": "0001193125-26-386439", "src": "INSIDERS", "ticker": "MRX", "cik": "1997464", "company": "Marex Group Ltd", "company_raw": "Marex Group Ltd", "who": "Simon Van Den Born", "who_key": "Van Den Born Simon", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1034338.0499999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "headline": "President files routine paperwork on MRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2057618/000119312526386439/0001193125-26-386439-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81589}, {"id": "0001193125-26-386440", "src": "INSIDERS", "ticker": "MRX", "cik": "1997464", "company": "Marex Group Ltd", "company_raw": "Marex Group Ltd", "who": "Paolo Tonucci", "who_key": "Tonucci Paolo", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1431793.1099999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "headline": "Insider files routine paperwork on MRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2057942/000119312526386440/0001193125-26-386440-index.htm", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81589}, {"id": "0001193125-26-361083", "src": "INSIDERS", "ticker": "MRX", "cik": "1997464", "company": "Marex Group Ltd", "company_raw": "Marex Group Ltd", "who": "Paolo Tonucci", "who_key": "Tonucci Paolo", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "headline": "Insider files routine paperwork on MRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2057942/000119312526361083/0001193125-26-361083-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108949}, {"id": "0001193125-26-361084", "src": "INSIDERS", "ticker": "MRX", "cik": "1997464", "company": "Marex Group Ltd", "company_raw": "Marex Group Ltd", "who": "Nilesh Jethwa", "who_key": "Jethwa Nilesh", "role": "CEO, Marex Solutions", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "headline": "CEO files routine paperwork on MRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2058018/000119312526361084/0001193125-26-361084-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108949}, {"id": "0001193125-26-361080", "src": "INSIDERS", "ticker": "MRX", "cik": "1997464", "company": "Marex Group Ltd", "company_raw": "Marex Group Ltd", "who": "Ian T. Lowitt", "who_key": "Lowitt Ian T", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "headline": "CEO files routine paperwork on MRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1997464/000119312526361080/0001193125-26-361080-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108949}, {"id": "0001193125-26-361082", "src": "INSIDERS", "ticker": "MRX", "cik": "1997464", "company": "Marex Group Ltd", "company_raw": "Marex Group Ltd", "who": "Simon Van Den Born", "who_key": "Van Den Born Simon", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "headline": "President files routine paperwork on MRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2057618/000119312526361082/0001193125-26-361082-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108949}, {"id": "0001193125-26-355407", "src": "INSIDERS", "ticker": "MRX", "cik": "1997464", "company": "Marex Group Ltd", "company_raw": "Marex Group Ltd", "who": "Rob Irvin", "who_key": "Irvin Rob", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 262545.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "headline": "CFO takes $263K off the table in MRX", "source_url": "https://www.sec.gov/Archives/edgar/data/2058610/000119312526355407/0001193125-26-355407-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000080255-26-000584", "src": "13DG", "ticker": "MRX", "cik": "1997464", "company": "Marex Group Ltd", "company_raw": "Marex Group Ltd", "who": "Marex Group Ltd", "who_key": "Marex Group Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "headline": "Marex Group Ltd takes a 6.8% passive stake in MRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1997464/0000080255-26-000584-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "0001193125-26-346805", "src": "INSIDERS", "ticker": "MRX", "cik": "1997464", "company": "Marex Group Ltd", "company_raw": "Marex Group Ltd", "who": "Paolo Tonucci", "who_key": "Tonucci Paolo", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1015347.2701999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "headline": "An insider takes $1M off the table in MRX", "source_url": "https://www.sec.gov/Archives/edgar/data/2057942/000119312526346805/0001193125-26-346805-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121909}, {"id": "13DG-0001104659-26-093154", "src": "13DG", "ticker": "MRX", "cik": "1997464", "company": "Marex Group Ltd", "company_raw": "Marex Group Ltd", "who": "JRJ Investor 1 Limited Partnership", "who_key": "JRJ Investor 1 Limited Partnership", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "headline": "JRJ Investor 1 Limited Partnership raises a passive stake in MRX", "source_url": "https://www.sec.gov/Archives/edgar/data/2040367/0001104659-26-093154-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121909}, {"id": "13DG-0001104659-26-093151", "src": "13DG", "ticker": "MRX", "cik": "1997464", "company": "Marex Group Ltd", "company_raw": "Marex Group Ltd", "who": "MASP Investor Limited Partnership", "who_key": "MASP Investor Limited Partnership", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "headline": "MASP Investor Limited Partnership raises a passive stake in MRX", "source_url": "https://www.sec.gov/Archives/edgar/data/2040199/0001104659-26-093151-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121909}, {"id": "0001193125-26-304738", "src": "INSIDERS", "ticker": "MRX", "cik": "1997464", "company": "Marex Group Ltd", "company_raw": "Marex Group Ltd", "who": "Ian T. Lowitt", "who_key": "Lowitt Ian T", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2391703.0126, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "headline": "$2.4M sale: The CEO lightens up on MRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1997464/000119312526304738/0001193125-26-304738-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162229}, {"id": "0001193125-26-304739", "src": "INSIDERS", "ticker": "MRX", "cik": "1997464", "company": "Marex Group Ltd", "company_raw": "Marex Group Ltd", "who": "Paolo Tonucci", "who_key": "Tonucci Paolo", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1073577.9046, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "headline": "Big sell in MRX \u2014 An insider offloads $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1997464/000119312526304739/0001193125-26-304739-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162229}, {"id": "13DG-0000315066-26-002075", "src": "13DG", "ticker": "MRX", "cik": "1997464", "company": "Marex Group Ltd", "company_raw": "Marex Group Ltd", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "headline": "FMR LLC moves to a 7.5% passive stake in MRX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002075-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180949}, {"id": "0001193125-26-272572", "src": "INSIDERS", "ticker": "MRX", "cik": "1997464", "company": "Marex Group Ltd", "company_raw": "Marex Group plc", "who": "Paolo Tonucci", "who_key": "Tonucci Paolo", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1040849.0187, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "headline": "Insider sells $1M of MRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1997464/000119312526272572/0001193125-26-272572-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202549}, {"id": "0001193125-26-272574", "src": "INSIDERS", "ticker": "MRX", "cik": "1997464", "company": "Marex Group Ltd", "company_raw": "Marex Group plc", "who": "Ian T. Lowitt", "who_key": "Lowitt Ian T", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2316497.5428, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "headline": "The corner office trims MRX: $2.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1997464/000119312526272574/0001193125-26-272574-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206869}, {"id": "0001193125-26-267488", "src": "INSIDERS", "ticker": "MRX", "cik": "1997464", "company": "Marex Group Ltd", "company_raw": "Marex Group plc", "who": "Robert Mark Pickering", "who_key": "Pickering Robert Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "headline": "Director files routine paperwork on MRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1997464/000119312526267488/0001193125-26-267488-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211189}, {"id": "0001193125-26-267491", "src": "INSIDERS", "ticker": "MRX", "cik": "1997464", "company": "Marex Group Ltd", "company_raw": "Marex Group plc", "who": "Linda Kristine Myers", "who_key": "Myers Linda Kristine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "headline": "Director files routine paperwork on MRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1997464/000119312526267491/0001193125-26-267491-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211189}, {"id": "0001193125-26-267490", "src": "INSIDERS", "ticker": "MRX", "cik": "1997464", "company": "Marex Group Ltd", "company_raw": "Marex Group plc", "who": "John W. Pietrowicz", "who_key": "Pietrowicz John W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "headline": "Director files routine paperwork on MRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1997464/000119312526267490/0001193125-26-267490-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211189}, {"id": "0001193125-26-267492", "src": "INSIDERS", "ticker": "MRX", "cik": "1997464", "company": "Marex Group Ltd", "company_raw": "Marex Group plc", "who": "Sarah Ing", "who_key": "Ing Sarah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "headline": "Director files routine paperwork on MRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1997464/000119312526267492/0001193125-26-267492-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211189}, {"id": "0001193125-26-267495", "src": "INSIDERS", "ticker": "MRX", "cik": "1997464", "company": "Marex Group Ltd", "company_raw": "Marex Group plc", "who": "Konstantin Graf von Schweinitz", "who_key": "Schweinitz Konstantin Graf von", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "headline": "Director files routine paperwork on MRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1997464/000119312526267495/0001193125-26-267495-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211189}, {"id": "0001193125-26-267498", "src": "INSIDERS", "ticker": "MRX", "cik": "1997464", "company": "Marex Group Ltd", "company_raw": "Marex Group plc", "who": "Georges Assi", "who_key": "Assi Georges", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "headline": "Director files routine paperwork on MRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1997464/000119312526267498/0001193125-26-267498-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211189}, {"id": "0001193125-26-253462", "src": "INSIDERS", "ticker": "MRX", "cik": "1997464", "company": "Marex Group Ltd", "company_raw": "Marex Group plc", "who": "Sarah Ing", "who_key": "Ing Sarah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 69351.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "headline": "Director files routine paperwork on MRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1997464/000119312526253462/0001193125-26-253462-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222709}, {"id": "0001193125-26-253463", "src": "INSIDERS", "ticker": "MRX", "cik": "1997464", "company": "Marex Group Ltd", "company_raw": "Marex Group plc", "who": "John W. Pietrowicz", "who_key": "Pietrowicz John W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 29540.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "headline": "Director files routine paperwork on MRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1997464/000119312526253463/0001193125-26-253463-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222709}, {"id": "0001193125-26-253467", "src": "INSIDERS", "ticker": "MRX", "cik": "1997464", "company": "Marex Group Ltd", "company_raw": "Marex Group plc", "who": "Linda Kristine Myers", "who_key": "Myers Linda Kristine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 59028.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "headline": "Director files routine paperwork on MRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1997464/000119312526253467/0001193125-26-253467-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222709}, {"id": "0001193125-26-256170", "src": "INSIDERS", "ticker": "MRX", "cik": "1997464", "company": "Marex Group Ltd", "company_raw": "Marex Group plc", "who": "Thomas Texier", "who_key": "Texier Thomas", "role": "Group Head of Clearing", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 83865.4402, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "headline": "Insider sells $84K of MRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1997464/000119312526256170/0001193125-26-256170-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222709}], "recent_buys": [], "institutional": [{"id": "13DG-0000080255-26-000584", "src": "13DG", "ticker": "MRX", "cik": "1997464", "company": "Marex Group Ltd", "company_raw": "Marex Group Ltd", "who": "Marex Group Ltd", "who_key": "Marex Group Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "headline": "Marex Group Ltd takes a 6.8% passive stake in MRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1997464/0000080255-26-000584-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001104659-26-093154", "src": "13DG", "ticker": "MRX", "cik": "1997464", "company": "Marex Group Ltd", "company_raw": "Marex Group Ltd", "who": "JRJ Investor 1 Limited Partnership", "who_key": "JRJ Investor 1 Limited Partnership", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "headline": "JRJ Investor 1 Limited Partnership raises a passive stake in MRX", "source_url": "https://www.sec.gov/Archives/edgar/data/2040367/0001104659-26-093154-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121909}, {"id": "13DG-0001104659-26-093151", "src": "13DG", "ticker": "MRX", "cik": "1997464", "company": "Marex Group Ltd", "company_raw": "Marex Group Ltd", "who": "MASP Investor Limited Partnership", "who_key": "MASP Investor Limited Partnership", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "headline": "MASP Investor Limited Partnership raises a passive stake in MRX", "source_url": "https://www.sec.gov/Archives/edgar/data/2040199/0001104659-26-093151-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121909}, {"id": "13DG-0000315066-26-002075", "src": "13DG", "ticker": "MRX", "cik": "1997464", "company": "Marex Group Ltd", "company_raw": "Marex Group Ltd", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "headline": "FMR LLC moves to a 7.5% passive stake in MRX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002075-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0000315066-26-001269", "src": "13DG", "ticker": "MRX", "cik": "1997464", "company": "Marex Group Ltd", "company_raw": "Marex Group plc", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "Bermuda", "headline": "FMR LLC takes a 5.1% passive stake in MRX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001269-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260149}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Marex Group Limited - Ordinary Shares", "new_value": "Marex Group Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001997464", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001997464", "applied": 1, "detected_at": "2026-10-26T02:17:45.268546"}]}, "key_people": [{"who": "Paolo Tonucci", "who_key": "Tonucci Paolo", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6118371.2541, "net": -6118371.2541, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1200411.6534, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057942/000119312526421660/0001193125-26-421660-index.htm"}, {"action": "SELL", "amount": 1015347.2701999999, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057942/000119312526346805/0001193125-26-346805-index.htm"}, {"action": "SELL", "amount": 1073577.9046, "date": "2026-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1997464/000119312526304739/0001193125-26-304739-index.htm"}, {"action": "SELL", "amount": 1040849.0187, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1997464/000119312526272572/0001193125-26-272572-index.htm"}, {"action": "SELL", "amount": 932136.289, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1997464/000119312526221585/0001193125-26-221585-index.htm"}, {"action": "SELL", "amount": 856049.1181999999, "date": "2026-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1997464/000119312526156983/0001193125-26-156983-index.htm"}], "latest": {"action": "SELL", "amount": 1200411.6534, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057942/000119312526421660/0001193125-26-421660-index.htm"}}, {"who": "Ian T. Lowitt", "who_key": "Lowitt Ian T", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4708200.5554, "net": -4708200.5554, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2391703.0126, "date": "2026-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1997464/000119312526304738/0001193125-26-304738-index.htm"}, {"action": "SELL", "amount": 2316497.5428, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1997464/000119312526272574/0001193125-26-272574-index.htm"}], "latest": {"action": "SELL", "amount": 2391703.0126, "date": "2026-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1997464/000119312526304738/0001193125-26-304738-index.htm"}}, {"who": "Simon Van Den Born", "who_key": "Van Den Born Simon", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2353203.4246, "net": -2353203.4246, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1100182.6400000001, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057618/000119312526421661/0001193125-26-421661-index.htm"}, {"action": "SELL", "amount": 675915.8777999999, "date": "2026-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1997464/000119312526170353/0001193125-26-170353-index.htm"}, {"action": "SELL", "amount": 577104.9068, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1997464/000119312526140055/0001193125-26-140055-index.htm"}], "latest": {"action": "SELL", "amount": 1100182.6400000001, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057618/000119312526421661/0001193125-26-421661-index.htm"}}, {"who": "Thomas Texier", "who_key": "Texier Thomas", "role": "Group Head of Clearing", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1476068.3436999999, "net": -1476068.3436999999, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 83865.4402, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1997464/000119312526256170/0001193125-26-256170-index.htm"}, {"action": "SELL", "amount": 764487.4295, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1997464/000119312526206352/0001193125-26-206352-index.htm"}, {"action": "SELL", "amount": 627715.4739999999, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1997464/000119312526140052/0001193125-26-140052-index.htm"}], "latest": {"action": "SELL", "amount": 83865.4402, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1997464/000119312526256170/0001193125-26-256170-index.htm"}}, {"who": "Rob Irvin", "who_key": "Irvin Rob", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 262545.4, "net": -262545.4, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 262545.4, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2058610/000119312526355407/0001193125-26-355407-index.htm"}], "latest": {"action": "SELL", "amount": 262545.4, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2058610/000119312526355407/0001193125-26-355407-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -1015347.2701999999}, {"date": "2026-08-14", "net": -262545.4}, {"date": "2026-10-12", "net": -2300594.2934}], "announcements": [{"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421661", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421660", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-13", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-115353", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001958244-26-000655", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-13", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-115169", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-09", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-114904", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-08", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-114611", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-08", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-114589", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-07", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-114259", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-07", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-114256", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-07", "title": "Foreign material event", "accession": "0001193125-26-416173", "price_sensitive": true}, {"form": "N-PX", "date": "2026-10-06", "title": "Form N-PX", "accession": "0000909143-26-000007", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-06", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-113951", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-06", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-113929", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-06", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-113925", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-05", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-113618", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-05", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-113614", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-02", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-113152", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-01", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-112654", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-01", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-112642", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-30", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-112180", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-25", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-110785", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-25", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-110778", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-25", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-110755", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-24", "title": "PRICING SUPPLEMENT", "accession": "0001104659-26-110265", "price_sensitive": false}], "performance": {"ticker": "MRX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-04-25", "close": 18.99, "volume": 7269152.0}, {"date": "2024-04-26", "close": 19.0, "volume": 1387005.0}, {"date": "2024-04-29", "close": 19.34, "volume": 580026.0}, {"date": "2024-04-30", "close": 19.26, "volume": 198238.0}, {"date": "2024-05-01", "close": 19.0, "volume": 537009.0}, {"date": "2024-05-02", "close": 18.85, "volume": 487315.0}, {"date": "2024-05-03", "close": 18.93, "volume": 525208.0}, {"date": "2024-05-06", "close": 19.15, "volume": 375606.0}, {"date": "2024-05-07", "close": 19.17, "volume": 362950.0}, {"date": "2024-05-08", "close": 19.0, "volume": 426780.0}, {"date": "2024-05-09", "close": 19.0, "volume": 208315.0}, {"date": "2024-05-10", "close": 19.04, "volume": 201525.0}, {"date": "2024-05-13", "close": 19.14, "volume": 134559.0}, {"date": "2024-05-14", "close": 19.51, "volume": 129761.0}, {"date": "2024-05-15", "close": 19.35, "volume": 402705.0}, {"date": "2024-05-16", "close": 19.0, "volume": 215341.0}, {"date": "2024-05-17", "close": 19.08, "volume": 127777.0}, {"date": "2024-05-20", "close": 19.83, "volume": 556673.0}, {"date": "2024-05-21", "close": 20.82, "volume": 547882.0}, {"date": "2024-05-22", "close": 21.66, "volume": 961256.0}, {"date": "2024-05-23", "close": 20.55, "volume": 428966.0}, {"date": "2024-05-24", "close": 20.5, "volume": 158076.0}, {"date": "2024-05-28", "close": 23.0, "volume": 609318.0}, {"date": "2024-05-29", "close": 21.99, "volume": 337780.0}, {"date": "2024-05-30", "close": 21.5, "volume": 165820.0}, {"date": "2024-05-31", "close": 20.22, "volume": 309811.0}, {"date": "2024-06-03", "close": 19.62, "volume": 472673.0}, {"date": "2024-06-04", "close": 18.71, "volume": 465551.0}, {"date": "2024-06-05", "close": 20.09, "volume": 607313.0}, {"date": "2024-06-06", "close": 20.01, "volume": 169005.0}, {"date": "2024-06-07", "close": 20.01, "volume": 134231.0}, {"date": "2024-06-10", "close": 19.36, "volume": 336181.0}, {"date": "2024-06-11", "close": 19.4, "volume": 324821.0}, {"date": "2024-06-12", "close": 19.25, "volume": 440332.0}, {"date": "2024-06-13", "close": 19.41, "volume": 249772.0}, {"date": "2024-06-14", "close": 19.09, "volume": 105640.0}, {"date": "2024-06-17", "close": 19.19, "volume": 57081.0}, {"date": "2024-06-18", "close": 19.4, "volume": 95005.0}, {"date": "2024-06-20", "close": 19.5, "volume": 117658.0}, {"date": "2024-06-21", "close": 19.47, "volume": 107581.0}, {"date": "2024-06-24", "close": 19.37, "volume": 100740.0}, {"date": "2024-06-25", "close": 19.05, "volume": 336737.0}, {"date": "2024-06-26", "close": 19.25, "volume": 148090.0}, {"date": "2024-06-27", "close": 19.5, "volume": 186409.0}, {"date": "2024-06-28", "close": 20.0, "volume": 462903.0}, {"date": "2024-07-01", "close": 19.43, "volume": 375424.0}, {"date": "2024-07-02", "close": 19.21, "volume": 45967.0}, {"date": "2024-07-03", "close": 19.22, "volume": 39044.0}, {"date": "2024-07-05", "close": 19.33, "volume": 126264.0}, {"date": "2024-07-08", "close": 19.02, "volume": 163802.0}, {"date": "2024-07-09", "close": 19.25, "volume": 228754.0}, {"date": "2024-07-10", "close": 19.79, "volume": 139883.0}, {"date": "2024-07-11", "close": 19.49, "volume": 165824.0}, {"date": "2024-07-12", "close": 19.76, "volume": 72500.0}, {"date": "2024-07-15", "close": 20.26, "volume": 106723.0}, {"date": "2024-07-16", "close": 21.0, "volume": 192910.0}, {"date": "2024-07-17", "close": 20.99, "volume": 206942.0}, {"date": "2024-07-18", "close": 20.83, "volume": 72259.0}, {"date": "2024-07-19", "close": 20.67, "volume": 44433.0}, {"date": "2024-07-22", "close": 21.27, "volume": 64311.0}, {"date": "2024-07-23", "close": 21.15, "volume": 110020.0}, {"date": "2024-07-24", "close": 21.07, "volume": 84133.0}, {"date": "2024-07-25", "close": 21.1, "volume": 66470.0}, {"date": "2024-07-26", "close": 21.8, "volume": 182887.0}, {"date": "2024-07-29", "close": 21.65, "volume": 48713.0}, {"date": "2024-07-30", "close": 21.71, "volume": 186290.0}, {"date": "2024-07-31", "close": 21.38, "volume": 85521.0}, {"date": "2024-08-01", "close": 20.77, "volume": 52206.0}, {"date": "2024-08-02", "close": 19.58, "volume": 140146.0}, {"date": "2024-08-05", "close": 18.98, "volume": 118778.0}, {"date": "2024-08-06", "close": 19.57, "volume": 167596.0}, {"date": "2024-08-07", "close": 19.8, "volume": 33849.0}, {"date": "2024-08-08", "close": 19.99, "volume": 60328.0}, {"date": "2024-08-09", "close": 21.09, "volume": 248222.0}, {"date": "2024-08-12", "close": 20.59, "volume": 95778.0}, {"date": "2024-08-13", "close": 20.88, "volume": 133427.0}, {"date": "2024-08-14", "close": 24.1, "volume": 1279322.0}, {"date": "2024-08-15", "close": 23.96, "volume": 356001.0}, {"date": "2024-08-16", "close": 23.8, "volume": 122264.0}, {"date": "2024-08-19", "close": 23.44, "volume": 145903.0}, {"date": "2024-08-20", "close": 23.19, "volume": 229757.0}, {"date": "2024-08-21", "close": 23.12, "volume": 230029.0}, {"date": "2024-08-22", "close": 23.77, "volume": 458154.0}, {"date": "2024-08-23", "close": 24.24, "volume": 281684.0}, {"date": "2024-08-26", "close": 24.08, "volume": 300215.0}, {"date": "2024-08-27", "close": 25.08, "volume": 294492.0}, {"date": "2024-08-28", "close": 24.45, "volume": 88308.0}, {"date": "2024-08-29", "close": 24.91, "volume": 89454.0}, {"date": "2024-08-30", "close": 24.67, "volume": 57686.0}, {"date": "2024-09-03", "close": 24.51, "volume": 269072.0}, {"date": "2024-09-04", "close": 25.25, "volume": 306824.0}, {"date": "2024-09-05", "close": 25.02, "volume": 108930.0}, {"date": "2024-09-06", "close": 24.99, "volume": 99918.0}, {"date": "2024-09-09", "close": 24.7, "volume": 176257.0}, {"date": "2024-09-10", "close": 24.91, "volume": 270684.0}, {"date": "2024-09-11", "close": 24.88, "volume": 267541.0}, {"date": "2024-09-12", "close": 24.89, "volume": 204325.0}, {"date": "2024-09-13", "close": 25.2, "volume": 382770.0}, {"date": "2024-09-16", "close": 25.01, "volume": 532228.0}, {"date": "2024-09-17", "close": 24.99, "volume": 406623.0}, {"date": "2024-09-18", "close": 23.81, "volume": 326192.0}, {"date": "2024-09-19", "close": 23.77, "volume": 136157.0}, {"date": "2024-09-20", "close": 23.34, "volume": 113940.0}, {"date": "2024-09-23", "close": 23.23, "volume": 95047.0}, {"date": "2024-09-24", "close": 23.19, "volume": 139690.0}, {"date": "2024-09-25", "close": 22.62, "volume": 362856.0}, {"date": "2024-09-26", "close": 23.13, "volume": 202200.0}, {"date": "2024-09-27", "close": 23.58, "volume": 382287.0}, {"date": "2024-09-30", "close": 23.62, "volume": 248636.0}, {"date": "2024-10-01", "close": 23.54, "volume": 255560.0}, {"date": "2024-10-02", "close": 23.8, "volume": 190863.0}, {"date": "2024-10-03", "close": 23.88, "volume": 120685.0}, {"date": "2024-10-04", "close": 24.23, "volume": 152579.0}, {"date": "2024-10-07", "close": 25.17, "volume": 664726.0}, {"date": "2024-10-08", "close": 25.48, "volume": 399515.0}, {"date": "2024-10-09", "close": 25.21, "volume": 314151.0}, {"date": "2024-10-10", "close": 25.34, "volume": 321765.0}, {"date": "2024-10-11", "close": 25.5, "volume": 346533.0}, {"date": "2024-10-14", "close": 24.96, "volume": 112189.0}, {"date": "2024-10-15", "close": 25.06, "volume": 191346.0}, {"date": "2024-10-16", "close": 25.23, "volume": 123521.0}, {"date": "2024-10-17", "close": 25.57, "volume": 98138.0}, {"date": "2024-10-18", "close": 25.57, "volume": 148309.0}, {"date": "2024-10-21", "close": 25.74, "volume": 488248.0}, {"date": "2024-10-22", "close": 24.5, "volume": 550996.0}, {"date": "2024-10-23", "close": 24.7, "volume": 454379.0}, {"date": "2024-10-24", "close": 25.15, "volume": 4167854.0}, {"date": "2024-10-25", "close": 25.42, "volume": 545507.0}, {"date": "2024-10-28", "close": 25.58, "volume": 472272.0}, {"date": "2024-10-29", "close": 26.11, "volume": 870715.0}, {"date": "2024-10-30", "close": 26.55, "volume": 543407.0}, {"date": "2024-10-31", "close": 26.34, "volume": 529155.0}, {"date": "2024-11-01", "close": 26.4, "volume": 382281.0}, {"date": "2024-11-04", "close": 27.08, "volume": 607994.0}, {"date": "2024-11-05", "close": 27.25, "volume": 433816.0}, {"date": "2024-11-06", "close": 28.06, "volume": 802972.0}, {"date": "2024-11-07", "close": 28.44, "volume": 512037.0}, {"date": "2024-11-08", "close": 28.63, "volume": 450798.0}, {"date": "2024-11-11", "close": 29.0, "volume": 497453.0}, {"date": "2024-11-12", "close": 28.76, "volume": 362516.0}, {"date": "2024-11-13", "close": 28.46, "volume": 347798.0}, {"date": "2024-11-14", "close": 28.97, "volume": 436957.0}, {"date": "2024-11-15", "close": 28.34, "volume": 730765.0}, {"date": "2024-11-18", "close": 27.89, "volume": 381472.0}, {"date": "2024-11-19", "close": 27.96, "volume": 649467.0}, {"date": "2024-11-20", "close": 28.91, "volume": 564264.0}, {"date": "2024-11-21", "close": 29.67, "volume": 563719.0}, {"date": "2024-11-22", "close": 29.18, "volume": 213914.0}, {"date": "2024-11-25", "close": 28.95, "volume": 329535.0}, {"date": "2024-11-26", "close": 29.21, "volume": 321621.0}, {"date": "2024-11-27", "close": 29.15, "volume": 172674.0}, {"date": "2024-11-29", "close": 29.28, "volume": 241718.0}, {"date": "2024-12-02", "close": 29.0, "volume": 180838.0}, {"date": "2024-12-03", "close": 29.77, "volume": 687775.0}, {"date": "2024-12-04", "close": 30.72, "volume": 503542.0}, {"date": "2024-12-05", "close": 30.37, "volume": 659520.0}, {"date": "2024-12-06", "close": 31.21, "volume": 388042.0}, {"date": "2024-12-09", "close": 30.97, "volume": 493399.0}, {"date": "2024-12-10", "close": 30.69, "volume": 241027.0}, {"date": "2024-12-11", "close": 30.92, "volume": 120371.0}, {"date": "2024-12-12", "close": 30.9, "volume": 161687.0}, {"date": "2024-12-13", "close": 30.61, "volume": 155917.0}, {"date": "2024-12-16", "close": 30.74, "volume": 262993.0}, {"date": "2024-12-17", "close": 29.52, "volume": 270266.0}, {"date": "2024-12-18", "close": 29.15, "volume": 435746.0}, {"date": "2024-12-19", "close": 28.8, "volume": 334023.0}, {"date": "2024-12-20", "close": 30.18, "volume": 354796.0}, {"date": "2024-12-23", "close": 31.08, "volume": 254853.0}, {"date": "2024-12-24", "close": 31.38, "volume": 119282.0}, {"date": "2024-12-26", "close": 32.33, "volume": 297460.0}, {"date": "2024-12-27", "close": 31.94, "volume": 220109.0}, {"date": "2024-12-30", "close": 31.61, "volume": 224098.0}, {"date": "2024-12-31", "close": 31.17, "volume": 210357.0}, {"date": "2025-01-02", "close": 32.52, "volume": 624409.0}, {"date": "2025-01-03", "close": 33.53, "volume": 543472.0}, {"date": "2025-01-06", "close": 32.52, "volume": 422224.0}, {"date": "2025-01-07", "close": 32.31, "volume": 421615.0}, {"date": "2025-01-08", "close": 32.54, "volume": 204129.0}, {"date": "2025-01-10", "close": 31.28, "volume": 291866.0}, {"date": "2025-01-13", "close": 31.33, "volume": 291193.0}, {"date": "2025-01-14", "close": 32.53, "volume": 225419.0}, {"date": "2025-01-15", "close": 32.84, "volume": 415945.0}, {"date": "2025-01-16", "close": 33.3, "volume": 214118.0}, {"date": "2025-01-17", "close": 33.75, "volume": 229189.0}, {"date": "2025-01-21", "close": 34.75, "volume": 412533.0}, {"date": "2025-01-22", "close": 34.5, "volume": 403456.0}, {"date": "2025-01-23", "close": 35.23, "volume": 360660.0}, {"date": "2025-01-24", "close": 35.87, "volume": 282349.0}, {"date": "2025-01-27", "close": 34.89, "volume": 275118.0}, {"date": "2025-01-28", "close": 35.3, "volume": 266892.0}, {"date": "2025-01-29", "close": 35.7, "volume": 362001.0}, {"date": "2025-01-30", "close": 35.87, "volume": 310584.0}, {"date": "2025-01-31", "close": 35.69, "volume": 381210.0}, {"date": "2025-02-03", "close": 35.8, "volume": 278273.0}, {"date": "2025-02-04", "close": 35.36, "volume": 247072.0}, {"date": "2025-02-05", "close": 35.95, "volume": 419362.0}, {"date": "2025-02-06", "close": 36.55, "volume": 256613.0}, {"date": "2025-02-07", "close": 36.72, "volume": 194541.0}, {"date": "2025-02-10", "close": 35.95, "volume": 244816.0}, {"date": "2025-02-11", "close": 35.21, "volume": 216348.0}, {"date": "2025-02-12", "close": 35.55, "volume": 247296.0}, {"date": "2025-02-13", "close": 35.61, "volume": 305851.0}, {"date": "2025-02-14", "close": 36.24, "volume": 276174.0}, {"date": "2025-02-18", "close": 37.945, "volume": 719179.0}, {"date": "2025-02-19", "close": 39.575, "volume": 971943.0}, {"date": "2025-02-20", "close": 38.81, "volume": 801390.0}, {"date": "2025-02-21", "close": 37.03, "volume": 493730.0}, {"date": "2025-02-24", "close": 36.24, "volume": 517723.0}, {"date": "2025-02-25", "close": 35.99, "volume": 575726.0}, {"date": "2025-02-26", "close": 37.26, "volume": 255997.0}, {"date": "2025-02-27", "close": 36.85, "volume": 250550.0}, {"date": "2025-02-28", "close": 36.64, "volume": 406469.0}, {"date": "2025-03-03", "close": 36.16, "volume": 392225.0}, {"date": "2025-03-04", "close": 35.26, "volume": 636766.0}, {"date": "2025-03-05", "close": 36.23, "volume": 281954.0}, {"date": "2025-03-06", "close": 36.27, "volume": 647551.0}, {"date": "2025-03-07", "close": 36.38, "volume": 1217538.0}, {"date": "2025-03-10", "close": 31.77, "volume": 1140662.0}, {"date": "2025-03-11", "close": 31.75, "volume": 574863.0}, {"date": "2025-03-12", "close": 31.98, "volume": 623345.0}, {"date": "2025-03-13", "close": 31.36, "volume": 375704.0}, {"date": "2025-03-14", "close": 32.92, "volume": 530119.0}, {"date": "2025-03-17", "close": 34.06, "volume": 371190.0}, {"date": "2025-03-18", "close": 33.06, "volume": 389779.0}, {"date": "2025-03-19", "close": 33.74, "volume": 281477.0}, {"date": "2025-03-20", "close": 34.18, "volume": 438138.0}, {"date": "2025-03-21", "close": 33.45, "volume": 414997.0}, {"date": "2025-03-24", "close": 34.36, "volume": 184909.0}, {"date": "2025-03-25", "close": 35.18, "volume": 237687.0}, {"date": "2025-03-26", "close": 34.52, "volume": 304675.0}, {"date": "2025-03-27", "close": 34.49, "volume": 208018.0}, {"date": "2025-03-28", "close": 34.48, "volume": 497774.0}, {"date": "2025-03-31", "close": 35.32, "volume": 413152.0}, {"date": "2025-04-01", "close": 35.68, "volume": 523291.0}, {"date": "2025-04-02", "close": 38.84, "volume": 1367098.0}, {"date": "2025-04-03", "close": 37.08, "volume": 871149.0}, {"date": "2025-04-04", "close": 34.9, "volume": 1146666.0}, {"date": "2025-04-07", "close": 36.63, "volume": 1328488.0}, {"date": "2025-04-08", "close": 36.49, "volume": 1491063.0}, {"date": "2025-04-09", "close": 39.97, "volume": 1526370.0}, {"date": "2025-04-10", "close": 37.485, "volume": 1175122.0}, {"date": "2025-04-11", "close": 37.42, "volume": 968703.0}, {"date": "2025-04-14", "close": 38.47, "volume": 757761.0}, {"date": "2025-04-15", "close": 38.5, "volume": 775945.0}, {"date": "2025-04-16", "close": 38.11, "volume": 595787.0}, {"date": "2025-04-17", "close": 38.61, "volume": 6512098.0}, {"date": "2025-04-21", "close": 37.07, "volume": 1244241.0}, {"date": "2025-04-22", "close": 38.41, "volume": 809165.0}, {"date": "2025-04-23", "close": 39.19, "volume": 996082.0}, {"date": "2025-04-24", "close": 40.68, "volume": 871984.0}, {"date": "2025-04-25", "close": 42.74, "volume": 1764390.0}, {"date": "2025-04-28", "close": 43.92, "volume": 1027165.0}, {"date": "2025-04-29", "close": 44.69, "volume": 1033757.0}, {"date": "2025-04-30", "close": 44.35, "volume": 712785.0}, {"date": "2025-05-01", "close": 43.61, "volume": 1100157.0}, {"date": "2025-05-02", "close": 45.13, "volume": 1221409.0}, {"date": "2025-05-05", "close": 45.655, "volume": 1050059.0}, {"date": "2025-05-06", "close": 46.47, "volume": 955556.0}, {"date": "2025-05-07", "close": 47.99, "volume": 946057.0}, {"date": "2025-05-08", "close": 47.1, "volume": 1808990.0}, {"date": "2025-05-09", "close": 47.38, "volume": 814976.0}, {"date": "2025-05-12", "close": 47.42, "volume": 1080051.0}, {"date": "2025-05-13", "close": 48.33, "volume": 847703.0}, {"date": "2025-05-14", "close": 48.1, "volume": 884897.0}, {"date": "2025-05-15", "close": 46.46, "volume": 1650488.0}, {"date": "2025-05-16", "close": 45.28, "volume": 1116974.0}, {"date": "2025-05-19", "close": 45.03, "volume": 759401.0}, {"date": "2025-05-20", "close": 44.75, "volume": 1243228.0}, {"date": "2025-05-21", "close": 43.36, "volume": 789703.0}, {"date": "2025-05-22", "close": 43.77, "volume": 966419.0}, {"date": "2025-05-23", "close": 44.86, "volume": 709763.0}, {"date": "2025-05-27", "close": 46.11, "volume": 1057434.0}, {"date": "2025-05-28", "close": 44.54, "volume": 845179.0}, {"date": "2025-05-29", "close": 43.07, "volume": 2767064.0}, {"date": "2025-05-30", "close": 43.16, "volume": 1625355.0}, {"date": "2025-06-02", "close": 43.05, "volume": 634840.0}, {"date": "2025-06-03", "close": 42.6, "volume": 611700.0}, {"date": "2025-06-04", "close": 41.88, "volume": 803803.0}, {"date": "2025-06-05", "close": 42.44, "volume": 634144.0}, {"date": "2025-06-06", "close": 42.27, "volume": 459975.0}, {"date": "2025-06-09", "close": 40.69, "volume": 871957.0}, {"date": "2025-06-10", "close": 39.41, "volume": 1482664.0}, {"date": "2025-06-11", "close": 39.83, "volume": 670309.0}, {"date": "2025-06-12", "close": 40.08, "volume": 730346.0}, {"date": "2025-06-13", "close": 39.21, "volume": 660666.0}, {"date": "2025-06-16", "close": 39.19, "volume": 715506.0}, {"date": "2025-06-17", "close": 39.48, "volume": 478916.0}, {"date": "2025-06-18", "close": 39.24, "volume": 560854.0}, {"date": "2025-06-20", "close": 39.14, "volume": 661214.0}, {"date": "2025-06-23", "close": 38.1, "volume": 1377465.0}, {"date": "2025-06-24", "close": 38.37, "volume": 1595398.0}, {"date": "2025-06-25", "close": 39.21, "volume": 1417880.0}, {"date": "2025-06-26", "close": 40.45, "volume": 1190285.0}, {"date": "2025-06-27", "close": 40.01, "volume": 6666559.0}, {"date": "2025-06-30", "close": 39.47, "volume": 2701106.0}, {"date": "2025-07-01", "close": 39.17, "volume": 1962920.0}, {"date": "2025-07-02", "close": 38.9, "volume": 2849121.0}, {"date": "2025-07-03", "close": 38.92, "volume": 978332.0}, {"date": "2025-07-07", "close": 38.6, "volume": 1480355.0}, {"date": "2025-07-08", "close": 38.26, "volume": 2160287.0}, {"date": "2025-07-09", "close": 39.12, "volume": 1224816.0}, {"date": "2025-07-10", "close": 38.12, "volume": 1670211.0}, {"date": "2025-07-11", "close": 37.84, "volume": 1120439.0}, {"date": "2025-07-14", "close": 38.92, "volume": 1245461.0}, {"date": "2025-07-15", "close": 39.49, "volume": 975674.0}, {"date": "2025-07-16", "close": 39.1, "volume": 1037942.0}, {"date": "2025-07-17", "close": 38.83, "volume": 921827.0}, {"date": "2025-07-18", "close": 37.28, "volume": 1675240.0}, {"date": "2025-07-21", "close": 38.36, "volume": 787673.0}, {"date": "2025-07-22", "close": 38.06, "volume": 951199.0}, {"date": "2025-07-23", "close": 38.92, "volume": 752847.0}, {"date": "2025-07-24", "close": 38.18, "volume": 589337.0}, {"date": "2025-07-25", "close": 37.74, "volume": 1426205.0}, {"date": "2025-07-28", "close": 37.4, "volume": 560850.0}, {"date": "2025-07-29", "close": 38.04, "volume": 901789.0}, {"date": "2025-07-30", "close": 38.72, "volume": 765904.0}, {"date": "2025-07-31", "close": 38.58, "volume": 845981.0}, {"date": "2025-08-01", "close": 37.89, "volume": 1059717.0}, {"date": "2025-08-04", "close": 37.64, "volume": 1074206.0}, {"date": "2025-08-05", "close": 35.31, "volume": 4322992.0}, {"date": "2025-08-06", "close": 34.89, "volume": 2163314.0}, {"date": "2025-08-07", "close": 35.52, "volume": 959527.0}, {"date": "2025-08-08", "close": 35.41, "volume": 1146213.0}, {"date": "2025-08-11", "close": 34.99, "volume": 1568609.0}, {"date": "2025-08-12", "close": 34.48, "volume": 1475573.0}, {"date": "2025-08-13", "close": 35.62, "volume": 1718240.0}, {"date": "2025-08-14", "close": 35.84, "volume": 1322166.0}, {"date": "2025-08-15", "close": 34.99, "volume": 853484.0}, {"date": "2025-08-18", "close": 34.77, "volume": 903842.0}, {"date": "2025-08-19", "close": 35.07, "volume": 1109831.0}, {"date": "2025-08-20", "close": 35.72, "volume": 1238807.0}, {"date": "2025-08-21", "close": 36.1, "volume": 1062015.0}, {"date": "2025-08-22", "close": 36.02, "volume": 1108009.0}, {"date": "2025-08-25", "close": 36.36, "volume": 1628517.0}, {"date": "2025-08-26", "close": 36.3, "volume": 527473.0}, {"date": "2025-08-27", "close": 36.25, "volume": 694739.0}, {"date": "2025-08-28", "close": 35.69, "volume": 1101547.0}, {"date": "2025-08-29", "close": 35.36, "volume": 1275608.0}, {"date": "2025-09-02", "close": 35.36, "volume": 852154.0}, {"date": "2025-09-03", "close": 35.88, "volume": 1103599.0}, {"date": "2025-09-04", "close": 35.54, "volume": 698751.0}, {"date": "2025-09-05", "close": 34.94, "volume": 927219.0}, {"date": "2025-09-08", "close": 35.19, "volume": 696680.0}, {"date": "2025-09-09", "close": 34.83, "volume": 964903.0}, {"date": "2025-09-10", "close": 34.5, "volume": 1096643.0}, {"date": "2025-09-11", "close": 33.99, "volume": 1019101.0}, {"date": "2025-09-12", "close": 33.4, "volume": 918232.0}, {"date": "2025-09-15", "close": 32.65, "volume": 953690.0}, {"date": "2025-09-16", "close": 32.59, "volume": 1271146.0}, {"date": "2025-09-17", "close": 33.51, "volume": 1281328.0}, {"date": "2025-09-18", "close": 33.81, "volume": 733659.0}, {"date": "2025-09-19", "close": 32.83, "volume": 3781222.0}, {"date": "2025-09-22", "close": 33.11, "volume": 665957.0}, {"date": "2025-09-23", "close": 33.96, "volume": 872911.0}, {"date": "2025-09-24", "close": 33.07, "volume": 906030.0}, {"date": "2025-09-25", "close": 33.75, "volume": 801493.0}, {"date": "2025-09-26", "close": 33.96, "volume": 712394.0}, {"date": "2025-09-29", "close": 34.09, "volume": 575874.0}, {"date": "2025-09-30", "close": 33.62, "volume": 643393.0}, {"date": "2025-10-01", "close": 30.65, "volume": 2287701.0}, {"date": "2025-10-02", "close": 30.19, "volume": 1096085.0}, {"date": "2025-10-03", "close": 29.98, "volume": 1031206.0}, {"date": "2025-10-06", "close": 29.14, "volume": 1032599.0}, {"date": "2025-10-07", "close": 28.24, "volume": 781735.0}, {"date": "2025-10-08", "close": 31.54, "volume": 1834484.0}, {"date": "2025-10-09", "close": 31.52, "volume": 1506955.0}, {"date": "2025-10-10", "close": 30.07, "volume": 1324256.0}, {"date": "2025-10-13", "close": 31.1, "volume": 1342552.0}, {"date": "2025-10-14", "close": 31.48, "volume": 987625.0}, {"date": "2025-10-15", "close": 32.0, "volume": 812276.0}, {"date": "2025-10-16", "close": 29.92, "volume": 1057459.0}, {"date": "2025-10-17", "close": 30.58, "volume": 857990.0}, {"date": "2025-10-20", "close": 30.83, "volume": 746603.0}, {"date": "2025-10-21", "close": 30.82, "volume": 558795.0}, {"date": "2025-10-22", "close": 30.915, "volume": 645499.0}, {"date": "2025-10-23", "close": 30.33, "volume": 678291.0}, {"date": "2025-10-24", "close": 30.58, "volume": 697166.0}, {"date": "2025-10-27", "close": 30.83, "volume": 558020.0}, {"date": "2025-10-28", "close": 30.52, "volume": 479816.0}, {"date": "2025-10-29", "close": 30.8, "volume": 790376.0}, {"date": "2025-10-30", "close": 30.2, "volume": 638386.0}, {"date": "2025-10-31", "close": 30.35, "volume": 435378.0}, {"date": "2025-11-03", "close": 31.0, "volume": 595056.0}, {"date": "2025-11-04", "close": 30.71, "volume": 628332.0}, {"date": "2025-11-05", "close": 30.62, "volume": 655457.0}, {"date": "2025-11-06", "close": 32.05, "volume": 1138385.0}, {"date": "2025-11-07", "close": 33.53, "volume": 789741.0}, {"date": "2025-11-10", "close": 34.49, "volume": 827678.0}, {"date": "2025-11-11", "close": 34.66, "volume": 617638.0}, {"date": "2025-11-12", "close": 34.89, "volume": 490570.0}, {"date": "2025-11-13", "close": 34.685, "volume": 478018.0}, {"date": "2025-11-14", "close": 34.21, "volume": 395328.0}, {"date": "2025-11-17", "close": 33.43, "volume": 563908.0}, {"date": "2025-11-18", "close": 33.26, "volume": 366586.0}, {"date": "2025-11-19", "close": 32.91, "volume": 571408.0}, {"date": "2025-11-20", "close": 31.82, "volume": 417123.0}, {"date": "2025-11-21", "close": 32.63, "volume": 502012.0}, {"date": "2025-11-24", "close": 32.5, "volume": 567746.0}, {"date": "2025-11-25", "close": 34.21, "volume": 655101.0}, {"date": "2025-11-26", "close": 34.78, "volume": 588543.0}, {"date": "2025-11-28", "close": 34.79, "volume": 479985.0}, {"date": "2025-12-01", "close": 35.06, "volume": 672795.0}, {"date": "2025-12-02", "close": 35.37, "volume": 523974.0}, {"date": "2025-12-03", "close": 37.0, "volume": 836798.0}, {"date": "2025-12-04", "close": 37.54, "volume": 617333.0}, {"date": "2025-12-05", "close": 37.47, "volume": 494356.0}, {"date": "2025-12-08", "close": 37.63, "volume": 701692.0}, {"date": "2025-12-09", "close": 38.19, "volume": 1386611.0}, {"date": "2025-12-10", "close": 39.06, "volume": 802499.0}, {"date": "2025-12-11", "close": 38.85, "volume": 732381.0}, {"date": "2025-12-12", "close": 38.78, "volume": 574416.0}, {"date": "2025-12-15", "close": 38.07, "volume": 1018123.0}, {"date": "2025-12-16", "close": 38.55, "volume": 541078.0}, {"date": "2025-12-17", "close": 38.67, "volume": 579756.0}, {"date": "2025-12-18", "close": 39.01, "volume": 471404.0}, {"date": "2025-12-19", "close": 39.19, "volume": 576117.0}, {"date": "2025-12-22", "close": 39.41, "volume": 549014.0}, {"date": "2025-12-23", "close": 40.04, "volume": 396011.0}, {"date": "2025-12-24", "close": 39.77, "volume": 266102.0}, {"date": "2025-12-26", "close": 39.57, "volume": 334267.0}, {"date": "2025-12-29", "close": 39.28, "volume": 374947.0}, {"date": "2025-12-30", "close": 38.79, "volume": 408608.0}, {"date": "2025-12-31", "close": 38.36, "volume": 283488.0}, {"date": "2026-01-02", "close": 37.94, "volume": 720813.0}, {"date": "2026-01-05", "close": 39.68, "volume": 444564.0}, {"date": "2026-01-06", "close": 39.0, "volume": 477183.0}, {"date": "2026-01-07", "close": 38.77, "volume": 708324.0}, {"date": "2026-01-08", "close": 38.27, "volume": 700613.0}, {"date": "2026-01-09", "close": 38.13, "volume": 386769.0}, {"date": "2026-01-12", "close": 38.82, "volume": 355102.0}, {"date": "2026-01-13", "close": 38.99, "volume": 314881.0}, {"date": "2026-01-14", "close": 39.15, "volume": 422336.0}, {"date": "2026-01-15", "close": 39.94, "volume": 717294.0}, {"date": "2026-01-16", "close": 40.45, "volume": 680218.0}, {"date": "2026-01-20", "close": 39.87, "volume": 605226.0}, {"date": "2026-01-21", "close": 40.54, "volume": 790291.0}, {"date": "2026-01-22", "close": 40.83, "volume": 588021.0}, {"date": "2026-01-23", "close": 39.17, "volume": 494914.0}, {"date": "2026-01-26", "close": 39.5, "volume": 514139.0}, {"date": "2026-01-27", "close": 39.08, "volume": 353092.0}, {"date": "2026-01-28", "close": 38.94, "volume": 591793.0}, {"date": "2026-01-29", "close": 39.58, "volume": 396619.0}, {"date": "2026-01-30", "close": 39.48, "volume": 588180.0}, {"date": "2026-02-02", "close": 39.28, "volume": 300509.0}, {"date": "2026-02-03", "close": 38.99, "volume": 692771.0}, {"date": "2026-02-04", "close": 40.2, "volume": 853729.0}, {"date": "2026-02-05", "close": 40.08, "volume": 666617.0}, {"date": "2026-02-06", "close": 40.48, "volume": 787986.0}, {"date": "2026-02-09", "close": 41.0, "volume": 716081.0}, {"date": "2026-02-10", "close": 41.73, "volume": 423483.0}, {"date": "2026-02-11", "close": 40.44, "volume": 545283.0}, {"date": "2026-02-12", "close": 40.45, "volume": 640767.0}, {"date": "2026-02-13", "close": 41.34, "volume": 557452.0}, {"date": "2026-02-17", "close": 41.88, "volume": 679344.0}, {"date": "2026-02-18", "close": 43.0, "volume": 537233.0}, {"date": "2026-02-19", "close": 41.97, "volume": 678842.0}, {"date": "2026-02-20", "close": 41.93, "volume": 618535.0}, {"date": "2026-02-23", "close": 39.95, "volume": 575547.0}, {"date": "2026-02-24", "close": 40.49, "volume": 519906.0}, {"date": "2026-02-25", "close": 41.61, "volume": 482800.0}, {"date": "2026-02-26", "close": 43.12, "volume": 839514.0}, {"date": "2026-02-27", "close": 43.46, "volume": 804796.0}, {"date": "2026-03-02", "close": 43.81, "volume": 1052747.0}, {"date": "2026-03-03", "close": 41.44, "volume": 1476125.0}, {"date": "2026-03-04", "close": 39.94, "volume": 1415169.0}, {"date": "2026-03-05", "close": 38.52, "volume": 1069672.0}, {"date": "2026-03-06", "close": 35.65, "volume": 1300215.0}, {"date": "2026-03-09", "close": 36.03, "volume": 1375833.0}, {"date": "2026-03-10", "close": 35.95, "volume": 853068.0}, {"date": "2026-03-11", "close": 35.79, "volume": 665171.0}, {"date": "2026-03-12", "close": 34.88, "volume": 697184.0}, {"date": "2026-03-13", "close": 35.0, "volume": 494056.0}, {"date": "2026-03-16", "close": 35.12, "volume": 556036.0}, {"date": "2026-03-17", "close": 37.02, "volume": 755964.0}, {"date": "2026-03-18", "close": 36.45, "volume": 1045886.0}, {"date": "2026-03-19", "close": 35.52, "volume": 935244.0}, {"date": "2026-03-20", "close": 35.365, "volume": 664036.0}, {"date": "2026-03-23", "close": 36.99, "volume": 781543.0}, {"date": "2026-03-24", "close": 37.55, "volume": 616871.0}, {"date": "2026-03-25", "close": 38.86, "volume": 720995.0}, {"date": "2026-03-26", "close": 40.55, "volume": 1896084.0}, {"date": "2026-03-27", "close": 42.96, "volume": 2163479.0}, {"date": "2026-03-30", "close": 43.5, "volume": 1819635.0}, {"date": "2026-03-31", "close": 44.58, "volume": 1211712.0}, {"date": "2026-04-01", "close": 43.05, "volume": 3777558.0}, {"date": "2026-04-02", "close": 43.9, "volume": 1352819.0}, {"date": "2026-04-06", "close": 46.02, "volume": 1465372.0}, {"date": "2026-04-07", "close": 46.97, "volume": 847379.0}, {"date": "2026-04-08", "close": 48.97, "volume": 2143721.0}, {"date": "2026-04-09", "close": 49.98, "volume": 1904059.0}, {"date": "2026-04-10", "close": 49.935, "volume": 1071803.0}, {"date": "2026-04-13", "close": 52.4, "volume": 1902431.0}, {"date": "2026-04-14", "close": 53.2, "volume": 1534798.0}, {"date": "2026-04-15", "close": 52.03, "volume": 1175853.0}, {"date": "2026-04-16", "close": 51.46, "volume": 1630654.0}, {"date": "2026-04-17", "close": 51.52, "volume": 1473625.0}, {"date": "2026-04-20", "close": 50.92, "volume": 866403.0}, {"date": "2026-04-21", "close": 49.46, "volume": 642272.0}, {"date": "2026-04-22", "close": 50.07, "volume": 1261839.0}, {"date": "2026-04-23", "close": 52.14, "volume": 1196107.0}, {"date": "2026-04-24", "close": 52.8, "volume": 767877.0}, {"date": "2026-04-27", "close": 53.12, "volume": 1017296.0}, {"date": "2026-04-28", "close": 52.78, "volume": 614774.0}, {"date": "2026-04-29", "close": 53.62, "volume": 808757.0}, {"date": "2026-04-30", "close": 53.35, "volume": 658303.0}, {"date": "2026-05-01", "close": 52.49, "volume": 574380.0}, {"date": "2026-05-04", "close": 52.26, "volume": 702827.0}, {"date": "2026-05-05", "close": 53.22, "volume": 1509542.0}, {"date": "2026-05-06", "close": 50.08, "volume": 2561071.0}, {"date": "2026-05-07", "close": 51.88, "volume": 1316087.0}, {"date": "2026-05-08", "close": 56.51, "volume": 1301292.0}, {"date": "2026-05-11", "close": 55.76, "volume": 872505.0}, {"date": "2026-05-12", "close": 55.9, "volume": 789782.0}, {"date": "2026-05-13", "close": 58.25, "volume": 1118648.0}, {"date": "2026-05-14", "close": 57.36, "volume": 646121.0}, {"date": "2026-05-15", "close": 56.22, "volume": 450525.0}, {"date": "2026-05-18", "close": 56.29, "volume": 840693.0}, {"date": "2026-05-19", "close": 54.47, "volume": 1360095.0}, {"date": "2026-05-20", "close": 54.75, "volume": 732227.0}, {"date": "2026-05-21", "close": 54.45, "volume": 344969.0}, {"date": "2026-05-22", "close": 53.2, "volume": 499091.0}, {"date": "2026-05-26", "close": 54.25, "volume": 529134.0}, {"date": "2026-05-27", "close": 53.54, "volume": 442068.0}, {"date": "2026-05-28", "close": 51.8, "volume": 1363330.0}, {"date": "2026-05-29", "close": 52.94, "volume": 756714.0}, {"date": "2026-06-01", "close": 53.41, "volume": 697850.0}, {"date": "2026-06-02", "close": 51.0, "volume": 618830.0}, {"date": "2026-06-03", "close": 53.9, "volume": 1044125.0}, {"date": "2026-06-04", "close": 54.48, "volume": 1274868.0}, {"date": "2026-06-05", "close": 55.11, "volume": 713121.0}, {"date": "2026-06-08", "close": 57.99, "volume": 996745.0}, {"date": "2026-06-09", "close": 60.49, "volume": 1438158.0}, {"date": "2026-06-10", "close": 61.91, "volume": 1113913.0}, {"date": "2026-06-11", "close": 63.35, "volume": 1248917.0}, {"date": "2026-06-12", "close": 61.96, "volume": 837727.0}, {"date": "2026-06-15", "close": 62.5, "volume": 633854.0}, {"date": "2026-06-16", "close": 61.45, "volume": 565080.0}, {"date": "2026-06-17", "close": 61.59, "volume": 557340.0}, {"date": "2026-06-18", "close": 64.85, "volume": 1396456.0}, {"date": "2026-06-22", "close": 65.3, "volume": 1054965.0}, {"date": "2026-06-23", "close": 66.51, "volume": 957822.0}, {"date": "2026-06-24", "close": 64.84, "volume": 1314768.0}, {"date": "2026-06-25", "close": 64.12, "volume": 759370.0}, {"date": "2026-06-26", "close": 64.23, "volume": 2785395.0}, {"date": "2026-06-29", "close": 58.94, "volume": 1543797.0}, {"date": "2026-06-30", "close": 60.95, "volume": 1042097.0}, {"date": "2026-07-01", "close": 65.22, "volume": 1002827.0}, {"date": "2026-07-02", "close": 62.52, "volume": 914406.0}, {"date": "2026-07-06", "close": 66.34, "volume": 866714.0}, {"date": "2026-07-07", "close": 67.21, "volume": 1090856.0}, {"date": "2026-07-08", "close": 67.18, "volume": 866982.0}, {"date": "2026-07-09", "close": 70.29, "volume": 904897.0}, {"date": "2026-07-10", "close": 65.78, "volume": 651016.0}, {"date": "2026-07-13", "close": 64.875, "volume": 617362.0}, {"date": "2026-07-14", "close": 65.68, "volume": 441652.0}, {"date": "2026-07-15", "close": 65.07, "volume": 752096.0}, {"date": "2026-07-16", "close": 63.55, "volume": 909014.0}, {"date": "2026-07-17", "close": 60.16, "volume": 879961.0}, {"date": "2026-07-20", "close": 62.62, "volume": 730023.0}, {"date": "2026-07-21", "close": 64.64, "volume": 567270.0}, {"date": "2026-07-22", "close": 65.85, "volume": 462387.0}, {"date": "2026-07-23", "close": 64.24, "volume": 896950.0}, {"date": "2026-07-24", "close": 65.56, "volume": 582467.0}, {"date": "2026-07-27", "close": 64.6, "volume": 645047.0}, {"date": "2026-07-28", "close": 64.16, "volume": 702571.0}, {"date": "2026-07-29", "close": 63.14, "volume": 554458.0}, {"date": "2026-07-30", "close": 65.92, "volume": 725350.0}, {"date": "2026-07-31", "close": 64.92, "volume": 707993.0}, {"date": "2026-08-03", "close": 64.02, "volume": 632382.0}, {"date": "2026-08-04", "close": 64.11, "volume": 509941.0}, {"date": "2026-08-05", "close": 64.23, "volume": 376089.0}, {"date": "2026-08-06", "close": 62.34, "volume": 562043.0}, {"date": "2026-08-07", "close": 60.81, "volume": 661308.0}], "refreshing": true}