{"ticker": "ONIT", "overview": {"cik": "873860", "ticker": "ONIT", "name": "ONITY GROUP INC.", "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "sic": "6162", "announcements": [{"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040050", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000294", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054426", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001493152-26-036246", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001493152-26-031547", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028710", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001493152-26-026737", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001493152-26-024833", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001493152-26-024831", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001493152-26-024830", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001493152-26-024829", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001493152-26-024828", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001493152-26-024826", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001493152-26-024419", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001019056-26-000097", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001628280-26-030753", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001493152-26-021221", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-14", "title": "Form ARS", "accession": "0001493152-26-016603", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-14", "title": "Proxy statement", "accession": "0001493152-26-016598", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001493152-26-015528", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001493152-26-015527", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001493152-26-015525", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001493152-26-015526", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001493152-26-015524", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001493152-26-015523", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ONIT", "has_prices": true, "as_of": "2026-07-24", "last": 39.44, "prev_close": 38.79, "change": 0.6499999999999986, "change_pct": 0.0167568961072441, "session_volume": 30012.0, "vwap_5": 39.66633249621451, "vwap_20": 39.04346178392904, "vwap_60": 37.9916488038741, "vwap_250": 41.48246779207156, "high_52w": 53.35, "low_52w": 33.86, "avg_volume_20": 62126.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-040050", "src": "INSIDERS", "ticker": "ONIT", "cik": "873860", "company": "ONITY GROUP INC.", "company_raw": "ONITY GROUP INC.", "who": "Aulene Wessel", "who_key": "Wessel Aulene", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "C-suite exec files routine paperwork on ONIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2113851/000149315226040050/0001493152-26-040050-index.htm", "trade_date": "2026-08-23", "timestamp": "2026-08-23", "mins": 103126}, {"id": "13DG-0000052388-26-000294", "src": "13DG", "ticker": "ONIT", "cik": "873860", "company": "ONITY GROUP INC.", "company_raw": "ONITY GROUP INC.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "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": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of ONIT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000294-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001493152-26-028710", "src": "INSIDERS", "ticker": "ONIT", "cik": "873860", "company": "ONITY GROUP INC.", "company_raw": "ONITY GROUP INC.", "who": "Sean Bradley O'Neil", "who_key": "O'Neil Sean Bradley", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 185750.73, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "CFO files routine paperwork on ONIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/873860/000149315226028710/0001493152-26-028710-index.htm", "trade_date": "2026-06-13", "timestamp": "2026-06-13", "mins": 205366}, {"id": "0001493152-26-024826", "src": "INSIDERS", "ticker": "ONIT", "cik": "873860", "company": "ONITY GROUP INC.", "company_raw": "ONITY GROUP INC.", "who": "Dawn C. Morris", "who_key": "MORRIS DAWN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Director files routine paperwork on ONIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/873860/000149315226024826/0001493152-26-024826-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "0001493152-26-024828", "src": "INSIDERS", "ticker": "ONIT", "cik": "873860", "company": "ONITY GROUP INC.", "company_raw": "ONITY GROUP INC.", "who": "Kevin Stein", "who_key": "STEIN KEVIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Director files routine paperwork on ONIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/873860/000149315226024828/0001493152-26-024828-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "0001493152-26-024829", "src": "INSIDERS", "ticker": "ONIT", "cik": "873860", "company": "ONITY GROUP INC.", "company_raw": "ONITY GROUP INC.", "who": "Claudia J. Merkle", "who_key": "Merkle Claudia J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Director files routine paperwork on ONIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/873860/000149315226024829/0001493152-26-024829-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "0001493152-26-024830", "src": "INSIDERS", "ticker": "ONIT", "cik": "873860", "company": "ONITY GROUP INC.", "company_raw": "ONITY GROUP INC.", "who": "Robert S. Welborn", "who_key": "Welborn Robert S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Director files routine paperwork on ONIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/873860/000149315226024830/0001493152-26-024830-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "0001493152-26-024831", "src": "INSIDERS", "ticker": "ONIT", "cik": "873860", "company": "ONITY GROUP INC.", "company_raw": "ONITY GROUP INC.", "who": "Jacques J. Busquet", "who_key": "Busquet Jacques J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Director files routine paperwork on ONIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/873860/000149315226024831/0001493152-26-024831-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "0001493152-26-024833", "src": "INSIDERS", "ticker": "ONIT", "cik": "873860", "company": "ONITY GROUP INC.", "company_raw": "ONITY GROUP INC.", "who": "Alan J. Bowers", "who_key": "Bowers Alan J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Director files routine paperwork on ONIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/873860/000149315226024833/0001493152-26-024833-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "13DG-0001019056-26-000097", "src": "13DG", "ticker": "ONIT", "cik": "873860", "company": "ONITY GROUP INC.", "company_raw": "ONITY GROUP INC.", "who": "Long Focus Capital Management, LLC", "who_key": "Long Focus Capital Management, 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": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Long Focus Capital Management, LLC takes a 6.3% passive stake in ONIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1602716/0001019056-26-000097-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "0001493152-26-015521", "src": "INSIDERS", "ticker": "ONIT", "cik": "873860", "company": "ONITY GROUP INC.", "company_raw": "ONITY GROUP INC.", "who": "Joseph J. Samarias", "who_key": "Samarias Joseph J", "role": "EVP & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 118732.31000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "C-suite exec files routine paperwork on ONIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/873860/000149315226015521/0001493152-26-015521-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307606}, {"id": "0001493152-26-015522", "src": "INSIDERS", "ticker": "ONIT", "cik": "873860", "company": "ONITY GROUP INC.", "company_raw": "ONITY GROUP INC.", "who": "Glen A. Messina", "who_key": "Messina Glen A.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1583150.3599999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "CEO files routine paperwork on ONIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/873860/000149315226015522/0001493152-26-015522-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307606}, {"id": "0001493152-26-015523", "src": "INSIDERS", "ticker": "ONIT", "cik": "873860", "company": "ONITY GROUP INC.", "company_raw": "ONITY GROUP INC.", "who": "Sean Bradley O'Neil", "who_key": "O'Neil Sean Bradley", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 257299.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "CFO files routine paperwork on ONIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/873860/000149315226015523/0001493152-26-015523-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307606}, {"id": "0001493152-26-015524", "src": "INSIDERS", "ticker": "ONIT", "cik": "873860", "company": "ONITY GROUP INC.", "company_raw": "ONITY GROUP INC.", "who": "Dennis Zeleny", "who_key": "ZELENY DENNIS", "role": "EVP & Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 237464.62000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "C-suite exec files routine paperwork on ONIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/873860/000149315226015524/0001493152-26-015524-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307606}, {"id": "0001493152-26-015526", "src": "INSIDERS", "ticker": "ONIT", "cik": "873860", "company": "ONITY GROUP INC.", "company_raw": "ONITY GROUP INC.", "who": "James Andrew Peach", "who_key": "Peach James Andrew", "role": "EVP & Chief Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "C-suite exec files routine paperwork on ONIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/873860/000149315226015526/0001493152-26-015526-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307606}, {"id": "0001493152-26-015525", "src": "INSIDERS", "ticker": "ONIT", "cik": "873860", "company": "ONITY GROUP INC.", "company_raw": "ONITY GROUP INC.", "who": "Jenna D. Evans", "who_key": "Evans Jenna D.", "role": "Chief Risk & Compliance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 76563.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "C-suite exec files routine paperwork on ONIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/873860/000149315226015525/0001493152-26-015525-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307606}, {"id": "0001493152-26-015527", "src": "INSIDERS", "ticker": "ONIT", "cik": "873860", "company": "ONITY GROUP INC.", "company_raw": "ONITY GROUP INC.", "who": "Scott William Anderson", "who_key": "Anderson Scott William", "role": "EVP & Chief Servicing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 237464.62000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "C-suite exec files routine paperwork on ONIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/873860/000149315226015527/0001493152-26-015527-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307606}, {"id": "0001493152-26-015528", "src": "INSIDERS", "ticker": "ONIT", "cik": "873860", "company": "ONITY GROUP INC.", "company_raw": "ONITY GROUP INC.", "who": "Aaron D. Wade", "who_key": "Wade Aaron D", "role": "EVP & Chief Inv. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 153483.23, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "C-suite exec files routine paperwork on ONIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/873860/000149315226015528/0001493152-26-015528-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307606}, {"id": "0001493152-26-014170", "src": "INSIDERS", "ticker": "ONIT", "cik": "873860", "company": "ONITY GROUP INC.", "company_raw": "ONITY GROUP INC.", "who": "Jenna D. Evans", "who_key": "Evans Jenna D.", "role": "Chief Risk & Compliance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23424.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "C-suite exec files routine paperwork on ONIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/873860/000149315226014170/0001493152-26-014170-index.htm", "trade_date": "2026-03-29", "timestamp": "2026-03-29", "mins": 314806}, {"id": "0001493152-26-014166", "src": "INSIDERS", "ticker": "ONIT", "cik": "873860", "company": "ONITY GROUP INC.", "company_raw": "ONITY GROUP INC.", "who": "Aaron D. Wade", "who_key": "Wade Aaron D", "role": "EVP & Chief Inv. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 39304.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "C-suite exec files routine paperwork on ONIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/873860/000149315226014166/0001493152-26-014166-index.htm", "trade_date": "2026-03-29", "timestamp": "2026-03-29", "mins": 314806}, {"id": "0001493152-26-014171", "src": "INSIDERS", "ticker": "ONIT", "cik": "873860", "company": "ONITY GROUP INC.", "company_raw": "ONITY GROUP INC.", "who": "Glen A. Messina", "who_key": "Messina Glen A.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 376864.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "CEO files routine paperwork on ONIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/873860/000149315226014171/0001493152-26-014171-index.htm", "trade_date": "2026-03-29", "timestamp": "2026-03-29", "mins": 314806}, {"id": "0001493152-26-014168", "src": "INSIDERS", "ticker": "ONIT", "cik": "873860", "company": "ONITY GROUP INC.", "company_raw": "ONITY GROUP INC.", "who": "Richard J. Bradfield", "who_key": "Bradfield Richard J.", "role": "EVP, Strategic Initiatives", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 32697.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Insider files routine paperwork on ONIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/873860/000149315226014168/0001493152-26-014168-index.htm", "trade_date": "2026-03-29", "timestamp": "2026-03-29", "mins": 314806}, {"id": "0001493152-26-014167", "src": "INSIDERS", "ticker": "ONIT", "cik": "873860", "company": "ONITY GROUP INC.", "company_raw": "ONITY GROUP INC.", "who": "Scott William Anderson", "who_key": "Anderson Scott William", "role": "EVP & Chief Servicing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 56535.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "C-suite exec files routine paperwork on ONIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/873860/000149315226014167/0001493152-26-014167-index.htm", "trade_date": "2026-03-29", "timestamp": "2026-03-29", "mins": 314806}, {"id": "0001493152-26-014169", "src": "INSIDERS", "ticker": "ONIT", "cik": "873860", "company": "ONITY GROUP INC.", "company_raw": "ONITY GROUP INC.", "who": "Dennis Zeleny", "who_key": "ZELENY DENNIS", "role": "EVP & Chief Admin. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 56535.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "C-suite exec files routine paperwork on ONIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/873860/000149315226014169/0001493152-26-014169-index.htm", "trade_date": "2026-03-29", "timestamp": "2026-03-29", "mins": 314806}, {"id": "0001493152-26-014174", "src": "INSIDERS", "ticker": "ONIT", "cik": "873860", "company": "ONITY GROUP INC.", "company_raw": "ONITY GROUP INC.", "who": "Sean Bradley O'Neil", "who_key": "O'Neil Sean Bradley", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 61227.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "CFO files routine paperwork on ONIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/873860/000149315226014174/0001493152-26-014174-index.htm", "trade_date": "2026-03-29", "timestamp": "2026-03-29", "mins": 314806}, {"id": "0001493152-26-014172", "src": "INSIDERS", "ticker": "ONIT", "cik": "873860", "company": "ONITY GROUP INC.", "company_raw": "ONITY GROUP INC.", "who": "James Andrew Peach", "who_key": "Peach James Andrew", "role": "EVP & Chief Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24964.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "C-suite exec files routine paperwork on ONIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/873860/000149315226014172/0001493152-26-014172-index.htm", "trade_date": "2026-03-29", "timestamp": "2026-03-29", "mins": 314806}, {"id": "0001493152-26-014173", "src": "INSIDERS", "ticker": "ONIT", "cik": "873860", "company": "ONITY GROUP INC.", "company_raw": "ONITY GROUP INC.", "who": "Joseph J. Samarias", "who_key": "Samarias Joseph J", "role": "EVP & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28267.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "C-suite exec files routine paperwork on ONIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/873860/000149315226014173/0001493152-26-014173-index.htm", "trade_date": "2026-03-29", "timestamp": "2026-03-29", "mins": 314806}, {"id": "0001493152-26-010546", "src": "INSIDERS", "ticker": "ONIT", "cik": "873860", "company": "ONITY GROUP INC.", "company_raw": "ONITY GROUP INC.", "who": "Richard J. Bradfield", "who_key": "Bradfield Richard J.", "role": "EVP, Strategic Initiatives", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Insider files routine paperwork on ONIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/873860/000149315226010546/0001493152-26-010546-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334966}, {"id": "0001493152-26-010548", "src": "INSIDERS", "ticker": "ONIT", "cik": "873860", "company": "ONITY GROUP INC.", "company_raw": "ONITY GROUP INC.", "who": "Glen A. Messina", "who_key": "Messina Glen A.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 331860.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "CEO files routine paperwork on ONIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/873860/000149315226010548/0001493152-26-010548-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334966}, {"id": "0001493152-26-010545", "src": "INSIDERS", "ticker": "ONIT", "cik": "873860", "company": "ONITY GROUP INC.", "company_raw": "ONITY GROUP INC.", "who": "James Andrew Peach", "who_key": "Peach James Andrew", "role": "EVP & Chief Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "C-suite exec files routine paperwork on ONIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/873860/000149315226010545/0001493152-26-010545-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334966}], "recent_buys": [], "institutional": [{"id": "13DG-0000052388-26-000294", "src": "13DG", "ticker": "ONIT", "cik": "873860", "company": "ONITY GROUP INC.", "company_raw": "ONITY GROUP INC.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "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": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of ONIT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000294-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001019056-26-000097", "src": "13DG", "ticker": "ONIT", "cik": "873860", "company": "ONITY GROUP INC.", "company_raw": "ONITY GROUP INC.", "who": "Long Focus Capital Management, LLC", "who_key": "Long Focus Capital Management, 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": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "Long Focus Capital Management, LLC takes a 6.3% passive stake in ONIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1602716/0001019056-26-000097-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Onity Group Inc. Common Stock", "new_value": "ONITY GROUP INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000873860", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000873860", "applied": 1, "detected_at": "2026-10-26T18:52:26.033369"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040050", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000294", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054426", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001493152-26-036246", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001493152-26-031547", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028710", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001493152-26-026737", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001493152-26-024833", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001493152-26-024831", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001493152-26-024830", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001493152-26-024829", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001493152-26-024828", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001493152-26-024826", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001493152-26-024419", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001019056-26-000097", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001628280-26-030753", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001493152-26-021221", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-14", "title": "Form ARS", "accession": "0001493152-26-016603", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-14", "title": "Proxy statement", "accession": "0001493152-26-016598", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001493152-26-015528", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001493152-26-015527", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001493152-26-015525", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001493152-26-015526", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001493152-26-015524", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001493152-26-015523", "price_sensitive": false}], "performance": {"ticker": "ONIT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 25.11, "volume": 30457.0}, {"date": "2021-07-28", "close": 25.84, "volume": 36439.0}, {"date": "2021-07-29", "close": 26.11, "volume": 23784.0}, {"date": "2021-07-30", "close": 26.15, "volume": 40810.0}, {"date": "2021-08-02", "close": 26.13, "volume": 32843.0}, {"date": "2021-08-03", "close": 27.01, "volume": 49402.0}, {"date": "2021-08-04", "close": 25.93, "volume": 52128.0}, {"date": "2021-08-05", "close": 26.95, "volume": 46991.0}, {"date": "2021-08-06", "close": 28.04, "volume": 146949.0}, {"date": "2021-08-09", "close": 28.43, "volume": 50289.0}, {"date": "2021-08-10", "close": 28.91, "volume": 49295.0}, {"date": "2021-08-11", "close": 29.22, "volume": 38040.0}, {"date": "2021-08-12", "close": 29.01, "volume": 66595.0}, {"date": "2021-08-13", "close": 28.7, "volume": 21052.0}, {"date": "2021-08-16", "close": 28.33, "volume": 36655.0}, {"date": "2021-08-17", "close": 27.38, "volume": 31757.0}, {"date": "2021-08-18", "close": 28.52, "volume": 46464.0}, {"date": "2021-08-19", "close": 27.45, "volume": 25894.0}, {"date": "2021-08-20", "close": 27.11, "volume": 25157.0}, {"date": "2021-08-23", "close": 27.08, "volume": 17611.0}, {"date": "2021-08-24", "close": 27.84, "volume": 11204.0}, {"date": "2021-08-25", "close": 28.48, "volume": 20413.0}, {"date": "2021-08-26", "close": 27.76, "volume": 25119.0}, {"date": "2021-08-27", "close": 28.33, "volume": 39539.0}, {"date": "2021-08-30", "close": 27.29, "volume": 19567.0}, {"date": "2021-08-31", "close": 28.3, "volume": 33167.0}, {"date": "2021-09-01", "close": 27.8, "volume": 38011.0}, {"date": "2021-09-02", "close": 28.19, "volume": 31784.0}, {"date": "2021-09-03", "close": 28.13, "volume": 25942.0}, {"date": "2021-09-07", "close": 27.75, "volume": 42719.0}, {"date": "2021-09-08", "close": 27.2, "volume": 26279.0}, {"date": "2021-09-09", "close": 28.82, "volume": 62363.0}, {"date": "2021-09-10", "close": 28.48, "volume": 43639.0}, {"date": "2021-09-13", "close": 28.45, "volume": 43018.0}, {"date": "2021-09-14", "close": 27.59, "volume": 23396.0}, {"date": "2021-09-15", "close": 27.6, "volume": 32090.0}, {"date": "2021-09-16", "close": 28.39, "volume": 30181.0}, {"date": "2021-09-17", "close": 28.39, "volume": 87114.0}, {"date": "2021-09-20", "close": 27.76, "volume": 29306.0}, {"date": "2021-09-21", "close": 27.46, "volume": 30269.0}, {"date": "2021-09-22", "close": 28.29, "volume": 22506.0}, {"date": "2021-09-23", "close": 28.35, "volume": 62330.0}, {"date": "2021-09-24", "close": 28.37, "volume": 25865.0}, {"date": "2021-09-27", "close": 28.58, "volume": 81944.0}, {"date": "2021-09-28", "close": 27.67, "volume": 21611.0}, {"date": "2021-09-29", "close": 27.16, "volume": 44008.0}, {"date": "2021-09-30", "close": 28.13, "volume": 63695.0}, {"date": "2021-10-01", "close": 28.82, "volume": 42938.0}, {"date": "2021-10-04", "close": 28.76, "volume": 44886.0}, {"date": "2021-10-05", "close": 28.75, "volume": 31926.0}, {"date": "2021-10-06", "close": 27.76, "volume": 19397.0}, {"date": "2021-10-07", "close": 28.59, "volume": 35115.0}, {"date": "2021-10-08", "close": 28.62, "volume": 16422.0}, {"date": "2021-10-11", "close": 28.96, "volume": 43638.0}, {"date": "2021-10-12", "close": 28.75, "volume": 32882.0}, {"date": "2021-10-13", "close": 29.03, "volume": 22275.0}, {"date": "2021-10-14", "close": 28.77, "volume": 52054.0}, {"date": "2021-10-15", "close": 29.59, "volume": 130052.0}, {"date": "2021-10-18", "close": 31.25, "volume": 118554.0}, {"date": "2021-10-19", "close": 31.25, "volume": 54646.0}, {"date": "2021-10-20", "close": 32.9, "volume": 43062.0}, {"date": "2021-10-21", "close": 32.69, "volume": 38065.0}, {"date": "2021-10-22", "close": 33.36, "volume": 31348.0}, {"date": "2021-10-25", "close": 34.06, "volume": 58675.0}, {"date": "2021-10-26", "close": 32.54, "volume": 44024.0}, {"date": "2021-10-27", "close": 31.51, "volume": 40137.0}, {"date": "2021-10-28", "close": 31.03, "volume": 38239.0}, {"date": "2021-10-29", "close": 31.41, "volume": 32397.0}, {"date": "2021-11-01", "close": 32.02, "volume": 28446.0}, {"date": "2021-11-02", "close": 31.35, "volume": 62129.0}, {"date": "2021-11-03", "close": 31.68, "volume": 15832.0}, {"date": "2021-11-04", "close": 31.77, "volume": 29237.0}, {"date": "2021-11-05", "close": 33.18, "volume": 52710.0}, {"date": "2021-11-08", "close": 37.08, "volume": 176172.0}, {"date": "2021-11-09", "close": 36.2, "volume": 83799.0}, {"date": "2021-11-10", "close": 34.36, "volume": 46636.0}, {"date": "2021-11-11", "close": 34.1, "volume": 28732.0}, {"date": "2021-11-12", "close": 33.82, "volume": 30927.0}, {"date": "2021-11-15", "close": 34.21, "volume": 54330.0}, {"date": "2021-11-16", "close": 33.41, "volume": 47075.0}, {"date": "2021-11-17", "close": 32.04, "volume": 44009.0}, {"date": "2021-11-18", "close": 31.93, "volume": 45396.0}, {"date": "2021-11-19", "close": 32.09, "volume": 30895.0}, {"date": "2021-11-22", "close": 33.02, "volume": 49526.0}, {"date": "2021-11-23", "close": 33.12, "volume": 45719.0}, {"date": "2021-11-24", "close": 33.17, "volume": 24419.0}, {"date": "2021-11-26", "close": 32.34, "volume": 30269.0}, {"date": "2021-11-29", "close": 31.73, "volume": 35307.0}, {"date": "2021-11-30", "close": 31.88, "volume": 68417.0}, {"date": "2021-12-01", "close": 33.26, "volume": 87776.0}, {"date": "2021-12-02", "close": 35.12, "volume": 83906.0}, {"date": "2021-12-03", "close": 34.53, "volume": 63234.0}, {"date": "2021-12-06", "close": 35.4, "volume": 72806.0}, {"date": "2021-12-07", "close": 36.19, "volume": 59698.0}, {"date": "2021-12-08", "close": 36.53, "volume": 59752.0}, {"date": "2021-12-09", "close": 38.65, "volume": 134072.0}, {"date": "2021-12-10", "close": 38.28, "volume": 158097.0}, {"date": "2021-12-13", "close": 37.24, "volume": 56807.0}, {"date": "2021-12-14", "close": 36.84, "volume": 54676.0}, {"date": "2021-12-15", "close": 36.66, "volume": 29846.0}, {"date": "2021-12-16", "close": 36.68, "volume": 32984.0}, {"date": "2021-12-17", "close": 37.05, "volume": 51964.0}, {"date": "2021-12-20", "close": 37.13, "volume": 42903.0}, {"date": "2021-12-21", "close": 38.52, "volume": 32327.0}, {"date": "2021-12-22", "close": 39.87, "volume": 58997.0}, {"date": "2021-12-23", "close": 39.52, "volume": 43175.0}, {"date": "2021-12-27", "close": 39.11, "volume": 73229.0}, {"date": "2021-12-28", "close": 40.07, "volume": 36280.0}, {"date": "2021-12-29", "close": 40.59, "volume": 35786.0}, {"date": "2021-12-30", "close": 40.29, "volume": 23784.0}, {"date": "2021-12-31", "close": 39.97, "volume": 42803.0}, {"date": "2022-01-03", "close": 40.27, "volume": 48144.0}, {"date": "2022-01-04", "close": 40.89, "volume": 127426.0}, {"date": "2022-01-05", "close": 40.55, "volume": 68240.0}, {"date": "2022-01-06", "close": 40.2, "volume": 28747.0}, {"date": "2022-01-07", "close": 41.3, "volume": 46539.0}, {"date": "2022-01-10", "close": 39.55, "volume": 61273.0}, {"date": "2022-01-11", "close": 40.82, "volume": 28139.0}, {"date": "2022-01-12", "close": 40.23, "volume": 29829.0}, {"date": "2022-01-13", "close": 40.6, "volume": 22953.0}, {"date": "2022-01-14", "close": 40.67, "volume": 26144.0}, {"date": "2022-01-18", "close": 40.05, "volume": 43738.0}, {"date": "2022-01-19", "close": 39.15, "volume": 26142.0}, {"date": "2022-01-20", "close": 38.16, "volume": 22615.0}, {"date": "2022-01-21", "close": 37.74, "volume": 48352.0}, {"date": "2022-01-24", "close": 36.51, "volume": 69861.0}, {"date": "2022-01-25", "close": 37.92, "volume": 41193.0}, {"date": "2022-01-26", "close": 37.47, "volume": 29521.0}, {"date": "2022-01-27", "close": 35.63, "volume": 43259.0}, {"date": "2022-01-28", "close": 35.98, "volume": 31514.0}, {"date": "2022-01-31", "close": 36.68, "volume": 29573.0}, {"date": "2022-02-01", "close": 37.12, "volume": 33193.0}, {"date": "2022-02-02", "close": 36.43, "volume": 25817.0}, {"date": "2022-02-03", "close": 34.53, "volume": 41544.0}, {"date": "2022-02-04", "close": 35.03, "volume": 51924.0}, {"date": "2022-02-07", "close": 35.58, "volume": 29987.0}, {"date": "2022-02-08", "close": 35.58, "volume": 33439.0}, {"date": "2022-02-09", "close": 35.78, "volume": 26294.0}, {"date": "2022-02-10", "close": 35.16, "volume": 29492.0}, {"date": "2022-02-11", "close": 35.36, "volume": 19987.0}, {"date": "2022-02-14", "close": 35.15, "volume": 17166.0}, {"date": "2022-02-15", "close": 36.15, "volume": 15665.0}, {"date": "2022-02-16", "close": 35.98, "volume": 12778.0}, {"date": "2022-02-17", "close": 35.4, "volume": 20657.0}, {"date": "2022-02-18", "close": 35.31, "volume": 17027.0}, {"date": "2022-02-22", "close": 34.27, "volume": 39567.0}, {"date": "2022-02-23", "close": 34.14, "volume": 20926.0}, {"date": "2022-02-24", "close": 35.17, "volume": 34401.0}, {"date": "2022-02-25", "close": 32.01, "volume": 63419.0}, {"date": "2022-02-28", "close": 28.63, "volume": 102909.0}, {"date": "2022-03-01", "close": 26.77, "volume": 103236.0}, {"date": "2022-03-02", "close": 28.07, "volume": 47441.0}, {"date": "2022-03-03", "close": 27.37, "volume": 99579.0}, {"date": "2022-03-04", "close": 26.8, "volume": 55661.0}, {"date": "2022-03-07", "close": 25.21, "volume": 79828.0}, {"date": "2022-03-08", "close": 25.82, "volume": 83889.0}, {"date": "2022-03-09", "close": 25.79, "volume": 48697.0}, {"date": "2022-03-10", "close": 24.97, "volume": 62601.0}, {"date": "2022-03-11", "close": 24.38, "volume": 49812.0}, {"date": "2022-03-14", "close": 23.92, "volume": 48427.0}, {"date": "2022-03-15", "close": 23.92, "volume": 34634.0}, {"date": "2022-03-16", "close": 24.97, "volume": 57983.0}, {"date": "2022-03-17", "close": 25.27, "volume": 41636.0}, {"date": "2022-03-18", "close": 25.39, "volume": 63494.0}, {"date": "2022-03-21", "close": 24.62, "volume": 46144.0}, {"date": "2022-03-22", "close": 25.63, "volume": 56334.0}, {"date": "2022-03-23", "close": 25.16, "volume": 41321.0}, {"date": "2022-03-24", "close": 25.01, "volume": 33446.0}, {"date": "2022-03-25", "close": 24.93, "volume": 36232.0}, {"date": "2022-03-28", "close": 24.36, "volume": 68170.0}, {"date": "2022-03-29", "close": 24.91, "volume": 51276.0}, {"date": "2022-03-30", "close": 24.18, "volume": 48423.0}, {"date": "2022-03-31", "close": 23.76, "volume": 37482.0}, {"date": "2022-04-01", "close": 24.25, "volume": 41969.0}, {"date": "2022-04-04", "close": 23.46, "volume": 92978.0}, {"date": "2022-04-05", "close": 22.16, "volume": 80098.0}, {"date": "2022-04-06", "close": 21.3, "volume": 83361.0}, {"date": "2022-04-07", "close": 20.17, "volume": 106881.0}, {"date": "2022-04-08", "close": 21.61, "volume": 82353.0}, {"date": "2022-04-11", "close": 20.75, "volume": 80421.0}, {"date": "2022-04-12", "close": 20.37, "volume": 45946.0}, {"date": "2022-04-13", "close": 21.21, "volume": 50300.0}, {"date": "2022-04-14", "close": 20.8, "volume": 78592.0}, {"date": "2022-04-18", "close": 20.57, "volume": 57564.0}, {"date": "2022-04-19", "close": 19.86, "volume": 110619.0}, {"date": "2022-04-20", "close": 20.26, "volume": 77955.0}, {"date": "2022-04-21", "close": 19.29, "volume": 102105.0}, {"date": "2022-04-22", "close": 18.83, "volume": 78729.0}, {"date": "2022-04-25", "close": 18.56, "volume": 70205.0}, {"date": "2022-04-26", "close": 18.26, "volume": 106258.0}, {"date": "2022-04-27", "close": 17.99, "volume": 85084.0}, {"date": "2022-04-28", "close": 21.33, "volume": 397023.0}, {"date": "2022-04-29", "close": 20.8, "volume": 192212.0}, {"date": "2022-05-02", "close": 20.23, "volume": 103483.0}, {"date": "2022-05-03", "close": 21.69, "volume": 180097.0}, {"date": "2022-05-04", "close": 22.06, "volume": 128251.0}, {"date": "2022-05-05", "close": 22.87, "volume": 171243.0}, {"date": "2022-05-06", "close": 23.73, "volume": 108539.0}, {"date": "2022-05-09", "close": 22.53, "volume": 86346.0}, {"date": "2022-05-10", "close": 22.8, "volume": 170514.0}, {"date": "2022-05-11", "close": 21.61, "volume": 68066.0}, {"date": "2022-05-12", "close": 21.8, "volume": 78442.0}, {"date": "2022-05-13", "close": 22.54, "volume": 79673.0}, {"date": "2022-05-16", "close": 21.83, "volume": 47212.0}, {"date": "2022-05-17", "close": 22.35, "volume": 54092.0}, {"date": "2022-05-18", "close": 22.95, "volume": 67923.0}, {"date": "2022-05-19", "close": 22.97, "volume": 59613.0}, {"date": "2022-05-20", "close": 23.11, "volume": 45525.0}, {"date": "2022-05-23", "close": 25.92, "volume": 141228.0}, {"date": "2022-05-24", "close": 25.24, "volume": 90328.0}, {"date": "2022-05-25", "close": 25.18, "volume": 64718.0}, {"date": "2022-05-26", "close": 26.9, "volume": 100077.0}, {"date": "2022-05-27", "close": 26.42, "volume": 72761.0}, {"date": "2022-05-31", "close": 27.98, "volume": 118477.0}, {"date": "2022-06-01", "close": 28.5, "volume": 96364.0}, {"date": "2022-06-02", "close": 28.66, "volume": 83876.0}, {"date": "2022-06-03", "close": 29.27, "volume": 88357.0}, {"date": "2022-06-06", "close": 28.83, "volume": 106865.0}, {"date": "2022-06-07", "close": 29.0, "volume": 80124.0}, {"date": "2022-06-08", "close": 28.56, "volume": 51765.0}, {"date": "2022-06-09", "close": 28.1, "volume": 59063.0}, {"date": "2022-06-10", "close": 26.8, "volume": 121417.0}, {"date": "2022-06-13", "close": 24.25, "volume": 132147.0}, {"date": "2022-06-14", "close": 24.89, "volume": 43260.0}, {"date": "2022-06-15", "close": 25.01, "volume": 58034.0}, {"date": "2022-06-16", "close": 22.99, "volume": 229750.0}, {"date": "2022-06-17", "close": 22.93, "volume": 91963.0}, {"date": "2022-06-21", "close": 23.5, "volume": 175211.0}, {"date": "2022-06-22", "close": 23.72, "volume": 103093.0}, {"date": "2022-06-23", "close": 24.77, "volume": 88299.0}, {"date": "2022-06-24", "close": 25.94, "volume": 1026324.0}, {"date": "2022-06-27", "close": 26.5, "volume": 113924.0}, {"date": "2022-06-28", "close": 26.7, "volume": 91669.0}, {"date": "2022-06-29", "close": 27.55, "volume": 85864.0}, {"date": "2022-06-30", "close": 27.4, "volume": 85308.0}, {"date": "2022-07-01", "close": 27.49, "volume": 104986.0}, {"date": "2022-07-05", "close": 27.45, "volume": 126434.0}, {"date": "2022-07-06", "close": 26.73, "volume": 83495.0}, {"date": "2022-07-07", "close": 28.22, "volume": 117901.0}, {"date": "2022-07-08", "close": 28.98, "volume": 88504.0}, {"date": "2022-07-11", "close": 28.23, "volume": 67197.0}, {"date": "2022-07-12", "close": 28.66, "volume": 117078.0}, {"date": "2022-07-13", "close": 29.12, "volume": 65413.0}, {"date": "2022-07-14", "close": 28.77, "volume": 53961.0}, {"date": "2022-07-15", "close": 30.56, "volume": 101408.0}, {"date": "2022-07-18", "close": 31.2, "volume": 115337.0}, {"date": "2022-07-19", "close": 32.5, "volume": 115229.0}, {"date": "2022-07-20", "close": 32.75, "volume": 76731.0}, {"date": "2022-07-21", "close": 33.21, "volume": 86240.0}, {"date": "2022-07-22", "close": 33.51, "volume": 80600.0}, {"date": "2022-07-25", "close": 33.78, "volume": 63918.0}, {"date": "2022-07-26", "close": 33.26, "volume": 74398.0}, {"date": "2022-07-27", "close": 33.4, "volume": 72792.0}, {"date": "2022-07-28", "close": 34.63, "volume": 67761.0}, {"date": "2022-07-29", "close": 34.3, "volume": 101407.0}, {"date": "2022-08-01", "close": 35.12, "volume": 118327.0}, {"date": "2022-08-02", "close": 34.9, "volume": 68411.0}, {"date": "2022-08-03", "close": 35.21, "volume": 100700.0}, {"date": "2022-08-04", "close": 28.15, "volume": 302399.0}, {"date": "2022-08-05", "close": 28.18, "volume": 136127.0}, {"date": "2022-08-08", "close": 28.63, "volume": 104769.0}, {"date": "2022-08-09", "close": 27.7, "volume": 86739.0}, {"date": "2022-08-10", "close": 28.81, "volume": 99526.0}, {"date": "2022-08-11", "close": 29.07, "volume": 66642.0}, {"date": "2022-08-12", "close": 29.46, "volume": 48284.0}, {"date": "2022-08-15", "close": 29.7, "volume": 60394.0}, {"date": "2022-08-16", "close": 29.33, "volume": 52477.0}, {"date": "2022-08-17", "close": 29.72, "volume": 60159.0}, {"date": "2022-08-18", "close": 30.1, "volume": 93955.0}, {"date": "2022-08-19", "close": 29.8, "volume": 64913.0}, {"date": "2022-08-22", "close": 29.05, "volume": 44267.0}, {"date": "2022-08-23", "close": 29.67, "volume": 52167.0}, {"date": "2022-08-24", "close": 30.15, "volume": 49098.0}, {"date": "2022-08-25", "close": 29.89, "volume": 60451.0}, {"date": "2022-08-26", "close": 29.4, "volume": 32375.0}, {"date": "2022-08-29", "close": 28.99, "volume": 42747.0}, {"date": "2022-08-30", "close": 28.24, "volume": 62876.0}, {"date": "2022-08-31", "close": 26.18, "volume": 91104.0}, {"date": "2022-09-01", "close": 26.14, "volume": 76186.0}, {"date": "2022-09-02", "close": 26.14, "volume": 84132.0}, {"date": "2022-09-06", "close": 24.26, "volume": 80705.0}, {"date": "2022-09-07", "close": 25.46, "volume": 63027.0}, {"date": "2022-09-08", "close": 25.7, "volume": 60652.0}, {"date": "2022-09-09", "close": 26.5, "volume": 71256.0}, {"date": "2022-09-12", "close": 27.21, "volume": 104016.0}, {"date": "2022-09-13", "close": 26.97, "volume": 57203.0}, {"date": "2022-09-14", "close": 27.91, "volume": 91941.0}, {"date": "2022-09-15", "close": 28.37, "volume": 89956.0}, {"date": "2022-09-16", "close": 27.74, "volume": 156460.0}, {"date": "2022-09-19", "close": 29.2, "volume": 79275.0}, {"date": "2022-09-20", "close": 28.25, "volume": 99631.0}, {"date": "2022-09-21", "close": 28.45, "volume": 58818.0}, {"date": "2022-09-22", "close": 26.32, "volume": 99974.0}, {"date": "2022-09-23", "close": 26.72, "volume": 64860.0}, {"date": "2022-09-26", "close": 25.24, "volume": 84119.0}, {"date": "2022-09-27", "close": 25.3, "volume": 63920.0}, {"date": "2022-09-28", "close": 24.91, "volume": 54516.0}, {"date": "2022-09-29", "close": 23.43, "volume": 79902.0}, {"date": "2022-09-30", "close": 23.27, "volume": 58210.0}, {"date": "2022-10-03", "close": 23.43, "volume": 59951.0}, {"date": "2022-10-04", "close": 24.62, "volume": 88348.0}, {"date": "2022-10-05", "close": 24.33, "volume": 25284.0}, {"date": "2022-10-06", "close": 23.75, "volume": 40551.0}, {"date": "2022-10-07", "close": 23.98, "volume": 52501.0}, {"date": "2022-10-10", "close": 24.23, "volume": 44325.0}, {"date": "2022-10-11", "close": 25.6, "volume": 68115.0}, {"date": "2022-10-12", "close": 25.73, "volume": 51062.0}, {"date": "2022-10-13", "close": 26.83, "volume": 46161.0}, {"date": "2022-10-14", "close": 26.38, "volume": 55505.0}, {"date": "2022-10-17", "close": 27.15, "volume": 56231.0}, {"date": "2022-10-18", "close": 29.4, "volume": 74623.0}, {"date": "2022-10-19", "close": 27.37, "volume": 61463.0}, {"date": "2022-10-20", "close": 27.79, "volume": 45284.0}, {"date": "2022-10-21", "close": 28.49, "volume": 37847.0}, {"date": "2022-10-24", "close": 29.2, "volume": 38238.0}, {"date": "2022-10-25", "close": 28.62, "volume": 65633.0}, {"date": "2022-10-26", "close": 29.0, "volume": 34239.0}, {"date": "2022-10-27", "close": 29.41, "volume": 47526.0}, {"date": "2022-10-28", "close": 30.89, "volume": 73410.0}, {"date": "2022-10-31", "close": 31.24, "volume": 47382.0}, {"date": "2022-11-01", "close": 30.38, "volume": 66137.0}, {"date": "2022-11-02", "close": 29.81, "volume": 34929.0}, {"date": "2022-11-03", "close": 34.5, "volume": 139753.0}, {"date": "2022-11-04", "close": 37.05, "volume": 57415.0}, {"date": "2022-11-07", "close": 36.3, "volume": 64306.0}, {"date": "2022-11-08", "close": 36.0, "volume": 46422.0}, {"date": "2022-11-09", "close": 34.88, "volume": 20255.0}, {"date": "2022-11-10", "close": 35.35, "volume": 28700.0}, {"date": "2022-11-11", "close": 35.54, "volume": 22541.0}, {"date": "2022-11-14", "close": 35.24, "volume": 33436.0}, {"date": "2022-11-15", "close": 34.75, "volume": 88696.0}, {"date": "2022-11-16", "close": 34.11, "volume": 21254.0}, {"date": "2022-11-17", "close": 33.66, "volume": 35356.0}, {"date": "2022-11-18", "close": 33.18, "volume": 19863.0}, {"date": "2022-11-21", "close": 33.56, "volume": 95525.0}, {"date": "2022-11-22", "close": 33.99, "volume": 12083.0}, {"date": "2022-11-23", "close": 33.97, "volume": 12153.0}, {"date": "2022-11-25", "close": 34.65, "volume": 3428.0}, {"date": "2022-11-28", "close": 34.15, "volume": 44942.0}, {"date": "2022-11-29", "close": 34.01, "volume": 19780.0}, {"date": "2022-11-30", "close": 33.74, "volume": 26445.0}, {"date": "2022-12-01", "close": 34.94, "volume": 29856.0}, {"date": "2022-12-02", "close": 34.73, "volume": 23391.0}, {"date": "2022-12-05", "close": 33.06, "volume": 23913.0}, {"date": "2022-12-06", "close": 32.89, "volume": 30488.0}, {"date": "2022-12-07", "close": 33.15, "volume": 44610.0}, {"date": "2022-12-08", "close": 33.48, "volume": 18340.0}, {"date": "2022-12-09", "close": 33.49, "volume": 33961.0}, {"date": "2022-12-12", "close": 33.3, "volume": 31897.0}, {"date": "2022-12-13", "close": 33.21, "volume": 32474.0}, {"date": "2022-12-14", "close": 33.09, "volume": 21110.0}, {"date": "2022-12-15", "close": 32.48, "volume": 29459.0}, {"date": "2022-12-16", "close": 31.85, "volume": 88517.0}, {"date": "2022-12-19", "close": 31.66, "volume": 20472.0}, {"date": "2022-12-20", "close": 31.56, "volume": 20478.0}, {"date": "2022-12-21", "close": 31.72, "volume": 19851.0}, {"date": "2022-12-22", "close": 31.35, "volume": 11865.0}, {"date": "2022-12-23", "close": 31.42, "volume": 12701.0}, {"date": "2022-12-27", "close": 31.3, "volume": 12587.0}, {"date": "2022-12-28", "close": 30.46, "volume": 17198.0}, {"date": "2022-12-29", "close": 30.81, "volume": 14145.0}, {"date": "2022-12-30", "close": 30.58, "volume": 17480.0}, {"date": "2023-01-03", "close": 31.08, "volume": 21098.0}, {"date": "2023-01-04", "close": 31.83, "volume": 14469.0}, {"date": "2023-01-05", "close": 31.58, "volume": 10894.0}, {"date": "2023-01-06", "close": 32.23, "volume": 9641.0}, {"date": "2023-01-09", "close": 31.96, "volume": 17573.0}, {"date": "2023-01-10", "close": 33.08, "volume": 28607.0}, {"date": "2023-01-11", "close": 34.38, "volume": 20800.0}, {"date": "2023-01-12", "close": 33.67, "volume": 14673.0}, {"date": "2023-01-13", "close": 33.89, "volume": 13182.0}, {"date": "2023-01-17", "close": 34.62, "volume": 34740.0}, {"date": "2023-01-18", "close": 34.55, "volume": 59913.0}, {"date": "2023-01-19", "close": 34.96, "volume": 33827.0}, {"date": "2023-01-20", "close": 35.93, "volume": 37496.0}, {"date": "2023-01-23", "close": 35.73, "volume": 24811.0}, {"date": "2023-01-24", "close": 34.29, "volume": 17948.0}, {"date": "2023-01-25", "close": 33.47, "volume": 20330.0}, {"date": "2023-01-26", "close": 33.3, "volume": 16177.0}, {"date": "2023-01-27", "close": 33.99, "volume": 12617.0}, {"date": "2023-01-30", "close": 33.94, "volume": 23105.0}, {"date": "2023-01-31", "close": 36.0, "volume": 49978.0}, {"date": "2023-02-01", "close": 35.34, "volume": 43957.0}, {"date": "2023-02-02", "close": 35.39, "volume": 24735.0}, {"date": "2023-02-03", "close": 35.78, "volume": 14499.0}, {"date": "2023-02-06", "close": 34.7, "volume": 42366.0}, {"date": "2023-02-07", "close": 35.37, "volume": 32118.0}, {"date": "2023-02-08", "close": 35.22, "volume": 19976.0}, {"date": "2023-02-09", "close": 35.07, "volume": 29388.0}, {"date": "2023-02-10", "close": 35.55, "volume": 30942.0}, {"date": "2023-02-13", "close": 36.22, "volume": 31724.0}, {"date": "2023-02-14", "close": 36.26, "volume": 23683.0}, {"date": "2023-02-15", "close": 36.07, "volume": 22422.0}, {"date": "2023-02-16", "close": 35.86, "volume": 14459.0}, {"date": "2023-02-17", "close": 35.81, "volume": 18895.0}, {"date": "2023-02-21", "close": 35.45, "volume": 18323.0}, {"date": "2023-02-22", "close": 35.84, "volume": 30028.0}, {"date": "2023-02-23", "close": 36.03, "volume": 44787.0}, {"date": "2023-02-24", "close": 36.13, "volume": 17726.0}, {"date": "2023-02-27", "close": 36.22, "volume": 24135.0}, {"date": "2023-02-28", "close": 32.66, "volume": 146592.0}, {"date": "2023-03-01", "close": 30.82, "volume": 44945.0}, {"date": "2023-03-02", "close": 30.64, "volume": 44545.0}, {"date": "2023-03-03", "close": 31.48, "volume": 28806.0}, {"date": "2023-03-06", "close": 31.58, "volume": 25894.0}, {"date": "2023-03-07", "close": 29.28, "volume": 35439.0}, {"date": "2023-03-08", "close": 29.52, "volume": 30821.0}, {"date": "2023-03-09", "close": 28.47, "volume": 39010.0}, {"date": "2023-03-10", "close": 28.4, "volume": 61367.0}, {"date": "2023-03-13", "close": 26.54, "volume": 42730.0}, {"date": "2023-03-14", "close": 25.62, "volume": 52021.0}, {"date": "2023-03-15", "close": 23.74, "volume": 55964.0}, {"date": "2023-03-16", "close": 24.78, "volume": 55550.0}, {"date": "2023-03-17", "close": 23.0, "volume": 74487.0}, {"date": "2023-03-20", "close": 23.55, "volume": 43999.0}, {"date": "2023-03-21", "close": 24.59, "volume": 26505.0}, {"date": "2023-03-22", "close": 24.6, "volume": 19949.0}, {"date": "2023-03-23", "close": 24.16, "volume": 39290.0}, {"date": "2023-03-24", "close": 24.92, "volume": 35761.0}, {"date": "2023-03-27", "close": 25.03, "volume": 16025.0}, {"date": "2023-03-28", "close": 25.52, "volume": 21365.0}, {"date": "2023-03-29", "close": 26.59, "volume": 28569.0}, {"date": "2023-03-30", "close": 25.92, "volume": 31367.0}, {"date": "2023-03-31", "close": 27.12, "volume": 20368.0}, {"date": "2023-04-03", "close": 27.26, "volume": 30816.0}, {"date": "2023-04-04", "close": 26.95, "volume": 18747.0}, {"date": "2023-04-05", "close": 27.26, "volume": 21073.0}, {"date": "2023-04-06", "close": 27.45, "volume": 16922.0}, {"date": "2023-04-10", "close": 28.44, "volume": 26721.0}, {"date": "2023-04-11", "close": 28.88, "volume": 24804.0}, {"date": "2023-04-12", "close": 29.45, "volume": 46561.0}, {"date": "2023-04-13", "close": 29.37, "volume": 30817.0}, {"date": "2023-04-14", "close": 29.49, "volume": 25452.0}, {"date": "2023-04-17", "close": 30.0, "volume": 37025.0}, {"date": "2023-04-18", "close": 29.58, "volume": 17913.0}, {"date": "2023-04-19", "close": 29.9, "volume": 24745.0}, {"date": "2023-04-20", "close": 30.37, "volume": 19524.0}, {"date": "2023-04-21", "close": 29.41, "volume": 32801.0}, {"date": "2023-04-24", "close": 29.37, "volume": 23311.0}, {"date": "2023-04-25", "close": 27.66, "volume": 19647.0}, {"date": "2023-04-26", "close": 27.2, "volume": 30148.0}, {"date": "2023-04-27", "close": 26.85, "volume": 25092.0}, {"date": "2023-04-28", "close": 28.8, "volume": 33930.0}, {"date": "2023-05-01", "close": 28.49, "volume": 20619.0}, {"date": "2023-05-02", "close": 28.47, "volume": 32172.0}, {"date": "2023-05-03", "close": 28.36, "volume": 27638.0}, {"date": "2023-05-04", "close": 27.82, "volume": 12481.0}, {"date": "2023-05-05", "close": 28.88, "volume": 17408.0}, {"date": "2023-05-08", "close": 29.29, "volume": 20182.0}, {"date": "2023-05-09", "close": 28.15, "volume": 30539.0}, {"date": "2023-05-10", "close": 27.92, "volume": 24114.0}, {"date": "2023-05-11", "close": 27.77, "volume": 18065.0}, {"date": "2023-05-12", "close": 27.5, "volume": 27819.0}, {"date": "2023-05-15", "close": 27.8, "volume": 26553.0}, {"date": "2023-05-16", "close": 27.64, "volume": 16790.0}, {"date": "2023-05-17", "close": 28.09, "volume": 42167.0}, {"date": "2023-05-18", "close": 27.46, "volume": 22494.0}, {"date": "2023-05-19", "close": 26.79, "volume": 18987.0}, {"date": "2023-05-22", "close": 27.04, "volume": 31058.0}, {"date": "2023-05-23", "close": 27.13, "volume": 21333.0}, {"date": "2023-05-24", "close": 26.38, "volume": 15327.0}, {"date": "2023-05-25", "close": 26.27, "volume": 15219.0}, {"date": "2023-05-26", "close": 26.39, "volume": 19711.0}, {"date": "2023-05-30", "close": 26.06, "volume": 12891.0}, {"date": "2023-05-31", "close": 26.25, "volume": 15399.0}, {"date": "2023-06-01", "close": 26.26, "volume": 29975.0}, {"date": "2023-06-02", "close": 29.39, "volume": 20319.0}, {"date": "2023-06-05", "close": 29.67, "volume": 18794.0}, {"date": "2023-06-06", "close": 29.31, "volume": 55555.0}, {"date": "2023-06-07", "close": 29.85, "volume": 32754.0}, {"date": "2023-06-08", "close": 30.3, "volume": 11701.0}, {"date": "2023-06-09", "close": 30.37, "volume": 22154.0}, {"date": "2023-06-12", "close": 30.6, "volume": 23442.0}, {"date": "2023-06-13", "close": 29.81, "volume": 52044.0}, {"date": "2023-06-14", "close": 29.96, "volume": 32247.0}, {"date": "2023-06-15", "close": 30.49, "volume": 24382.0}, {"date": "2023-06-16", "close": 29.44, "volume": 29301.0}, {"date": "2023-06-20", "close": 30.5, "volume": 52455.0}, {"date": "2023-06-21", "close": 31.45, "volume": 57201.0}, {"date": "2023-06-22", "close": 31.54, "volume": 47313.0}, {"date": "2023-06-23", "close": 28.72, "volume": 866706.0}, {"date": "2023-06-26", "close": 29.23, "volume": 47329.0}, {"date": "2023-06-27", "close": 29.92, "volume": 27727.0}, {"date": "2023-06-28", "close": 30.16, "volume": 35090.0}, {"date": "2023-06-29", "close": 30.69, "volume": 44667.0}, {"date": "2023-06-30", "close": 29.97, "volume": 46558.0}, {"date": "2023-07-03", "close": 29.91, "volume": 15968.0}, {"date": "2023-07-05", "close": 30.43, "volume": 44972.0}, {"date": "2023-07-06", "close": 30.23, "volume": 40876.0}, {"date": "2023-07-07", "close": 30.26, "volume": 75867.0}, {"date": "2023-07-10", "close": 30.0, "volume": 27601.0}, {"date": "2023-07-11", "close": 29.78, "volume": 24842.0}, {"date": "2023-07-12", "close": 29.9, "volume": 26980.0}, {"date": "2023-07-13", "close": 29.74, "volume": 16669.0}, {"date": "2023-07-14", "close": 29.56, "volume": 16500.0}, {"date": "2023-07-17", "close": 30.01, "volume": 37860.0}, {"date": "2023-07-18", "close": 31.95, "volume": 56411.0}, {"date": "2023-07-19", "close": 33.35, "volume": 58277.0}, {"date": "2023-07-20", "close": 33.7, "volume": 56170.0}, {"date": "2023-07-21", "close": 34.16, "volume": 38998.0}, {"date": "2023-07-24", "close": 34.94, "volume": 44139.0}, {"date": "2023-07-25", "close": 34.49, "volume": 18861.0}, {"date": "2023-07-26", "close": 34.51, "volume": 18701.0}, {"date": "2023-07-27", "close": 34.15, "volume": 15947.0}, {"date": "2023-07-28", "close": 34.36, "volume": 13151.0}, {"date": "2023-07-31", "close": 33.76, "volume": 21883.0}, {"date": "2023-08-01", "close": 35.07, "volume": 40807.0}, {"date": "2023-08-02", "close": 34.5, "volume": 25043.0}, {"date": "2023-08-03", "close": 32.82, "volume": 37491.0}, {"date": "2023-08-04", "close": 33.67, "volume": 16749.0}, {"date": "2023-08-07", "close": 33.73, "volume": 24641.0}, {"date": "2023-08-08", "close": 32.51, "volume": 59234.0}, {"date": "2023-08-09", "close": 31.99, "volume": 28477.0}, {"date": "2023-08-10", "close": 31.23, "volume": 39708.0}, {"date": "2023-08-11", "close": 30.67, "volume": 17853.0}, {"date": "2023-08-14", "close": 30.5, "volume": 30091.0}, {"date": "2023-08-15", "close": 30.13, "volume": 29891.0}, {"date": "2023-08-16", "close": 30.15, "volume": 40081.0}, {"date": "2023-08-17", "close": 29.96, "volume": 15800.0}, {"date": "2023-08-18", "close": 30.04, "volume": 33320.0}, {"date": "2023-08-21", "close": 30.15, "volume": 17046.0}, {"date": "2023-08-22", "close": 29.47, "volume": 12134.0}, {"date": "2023-08-23", "close": 29.29, "volume": 14043.0}, {"date": "2023-08-24", "close": 30.12, "volume": 16287.0}, {"date": "2023-08-25", "close": 29.96, "volume": 48158.0}, {"date": "2023-08-28", "close": 30.05, "volume": 100411.0}, {"date": "2023-08-29", "close": 28.95, "volume": 97312.0}, {"date": "2023-08-30", "close": 30.14, "volume": 29899.0}, {"date": "2023-08-31", "close": 30.26, "volume": 21463.0}, {"date": "2023-09-01", "close": 30.15, "volume": 35903.0}, {"date": "2023-09-05", "close": 28.59, "volume": 37625.0}, {"date": "2023-09-06", "close": 27.45, "volume": 20602.0}, {"date": "2023-09-07", "close": 27.32, "volume": 38675.0}, {"date": "2023-09-08", "close": 27.18, "volume": 17178.0}, {"date": "2023-09-11", "close": 26.88, "volume": 15524.0}, {"date": "2023-09-12", "close": 26.97, "volume": 23191.0}, {"date": "2023-09-13", "close": 26.35, "volume": 13792.0}, {"date": "2023-09-14", "close": 26.77, "volume": 15346.0}, {"date": "2023-09-15", "close": 27.6, "volume": 82660.0}, {"date": "2023-09-18", "close": 27.09, "volume": 16701.0}, {"date": "2023-09-19", "close": 26.83, "volume": 15679.0}, {"date": "2023-09-20", "close": 26.73, "volume": 22977.0}, {"date": "2023-09-21", "close": 25.89, "volume": 11679.0}, {"date": "2023-09-22", "close": 25.31, "volume": 23716.0}, {"date": "2023-09-25", "close": 25.66, "volume": 12572.0}, {"date": "2023-09-26", "close": 25.34, "volume": 10591.0}, {"date": "2023-09-27", "close": 25.21, "volume": 17552.0}, {"date": "2023-09-28", "close": 25.62, "volume": 7644.0}, {"date": "2023-09-29", "close": 25.88, "volume": 13277.0}, {"date": "2023-10-02", "close": 23.38, "volume": 39997.0}, {"date": "2023-10-03", "close": 22.15, "volume": 32359.0}, {"date": "2023-10-04", "close": 21.37, "volume": 24010.0}, {"date": "2023-10-05", "close": 22.41, "volume": 30976.0}, {"date": "2023-10-06", "close": 23.57, "volume": 19999.0}, {"date": "2023-10-09", "close": 24.06, "volume": 18119.0}, {"date": "2023-10-10", "close": 24.47, "volume": 12916.0}, {"date": "2023-10-11", "close": 24.41, "volume": 12315.0}, {"date": "2023-10-12", "close": 23.68, "volume": 10546.0}, {"date": "2023-10-13", "close": 23.14, "volume": 10153.0}, {"date": "2023-10-16", "close": 24.17, "volume": 15310.0}, {"date": "2023-10-17", "close": 24.51, "volume": 18129.0}, {"date": "2023-10-18", "close": 23.36, "volume": 9217.0}, {"date": "2023-10-19", "close": 22.0, "volume": 21948.0}, {"date": "2023-10-20", "close": 22.18, "volume": 15531.0}, {"date": "2023-10-23", "close": 21.81, "volume": 19641.0}, {"date": "2023-10-24", "close": 21.98, "volume": 18500.0}, {"date": "2023-10-25", "close": 22.5, "volume": 15555.0}, {"date": "2023-10-26", "close": 22.86, "volume": 13194.0}, {"date": "2023-10-27", "close": 22.81, "volume": 8231.0}, {"date": "2023-10-30", "close": 23.4, "volume": 11518.0}, {"date": "2023-10-31", "close": 24.04, "volume": 23880.0}, {"date": "2023-11-01", "close": 23.88, "volume": 14793.0}, {"date": "2023-11-02", "close": 24.44, "volume": 18310.0}, {"date": "2023-11-03", "close": 25.2, "volume": 12398.0}, {"date": "2023-11-06", "close": 23.92, "volume": 19257.0}, {"date": "2023-11-07", "close": 23.52, "volume": 19158.0}, {"date": "2023-11-08", "close": 23.4, "volume": 22374.0}, {"date": "2023-11-09", "close": 23.69, "volume": 17085.0}, {"date": "2023-11-10", "close": 23.98, "volume": 16239.0}, {"date": "2023-11-13", "close": 24.39, "volume": 18814.0}, {"date": "2023-11-14", "close": 26.26, "volume": 33708.0}, {"date": "2023-11-15", "close": 26.24, "volume": 23008.0}, {"date": "2023-11-16", "close": 26.0, "volume": 14766.0}, {"date": "2023-11-17", "close": 26.69, "volume": 20170.0}, {"date": "2023-11-20", "close": 26.69, "volume": 11982.0}, {"date": "2023-11-21", "close": 26.67, "volume": 6769.0}, {"date": "2023-11-22", "close": 26.7, "volume": 12210.0}, {"date": "2023-11-24", "close": 27.02, "volume": 12501.0}, {"date": "2023-11-27", "close": 26.69, "volume": 8861.0}, {"date": "2023-11-28", "close": 26.14, "volume": 8865.0}, {"date": "2023-11-29", "close": 26.1, "volume": 9550.0}, {"date": "2023-11-30", "close": 25.83, "volume": 10721.0}, {"date": "2023-12-01", "close": 26.57, "volume": 17932.0}, {"date": "2023-12-04", "close": 27.21, "volume": 18047.0}, {"date": "2023-12-05", "close": 27.44, "volume": 21008.0}, {"date": "2023-12-06", "close": 26.95, "volume": 21372.0}, {"date": "2023-12-07", "close": 26.87, "volume": 15686.0}, {"date": "2023-12-08", "close": 26.39, "volume": 13032.0}, {"date": "2023-12-11", "close": 25.99, "volume": 24255.0}, {"date": "2023-12-12", "close": 26.24, "volume": 18402.0}, {"date": "2023-12-13", "close": 26.94, "volume": 76146.0}, {"date": "2023-12-14", "close": 28.14, "volume": 44520.0}, {"date": "2023-12-15", "close": 28.81, "volume": 66452.0}, {"date": "2023-12-18", "close": 28.83, "volume": 17163.0}, {"date": "2023-12-19", "close": 29.68, "volume": 21746.0}, {"date": "2023-12-20", "close": 29.68, "volume": 20450.0}, {"date": "2023-12-21", "close": 29.95, "volume": 12949.0}, {"date": "2023-12-22", "close": 30.36, "volume": 19192.0}, {"date": "2023-12-26", "close": 30.93, "volume": 15051.0}, {"date": "2023-12-27", "close": 31.22, "volume": 15405.0}, {"date": "2023-12-28", "close": 31.37, "volume": 15728.0}, {"date": "2023-12-29", "close": 30.76, "volume": 11171.0}, {"date": "2024-01-02", "close": 31.52, "volume": 27416.0}, {"date": "2024-01-03", "close": 30.76, "volume": 18486.0}, {"date": "2024-01-04", "close": 30.3, "volume": 12702.0}, {"date": "2024-01-05", "close": 30.4, "volume": 44036.0}, {"date": "2024-01-08", "close": 29.31, "volume": 24682.0}, {"date": "2024-01-09", "close": 28.9, "volume": 11371.0}, {"date": "2024-01-10", "close": 28.38, "volume": 12464.0}, {"date": "2024-01-11", "close": 28.61, "volume": 12148.0}, {"date": "2024-01-12", "close": 28.67, "volume": 12953.0}, {"date": "2024-01-16", "close": 28.38, "volume": 5465.0}, {"date": "2024-01-17", "close": 28.62, "volume": 9330.0}, {"date": "2024-01-18", "close": 28.83, "volume": 13671.0}, {"date": "2024-01-19", "close": 29.49, "volume": 14166.0}, {"date": "2024-01-22", "close": 30.13, "volume": 15526.0}, {"date": "2024-01-23", "close": 29.62, "volume": 13677.0}, {"date": "2024-01-24", "close": 29.67, "volume": 5124.0}, {"date": "2024-01-25", "close": 29.68, "volume": 6117.0}, {"date": "2024-01-26", "close": 29.59, "volume": 6472.0}, {"date": "2024-01-29", "close": 29.87, "volume": 5242.0}, {"date": "2024-01-30", "close": 29.8, "volume": 11069.0}, {"date": "2024-01-31", "close": 28.93, "volume": 19592.0}, {"date": "2024-02-01", "close": 29.24, "volume": 13008.0}, {"date": "2024-02-02", "close": 28.82, "volume": 7297.0}, {"date": "2024-02-05", "close": 29.38, "volume": 24022.0}, {"date": "2024-02-06", "close": 28.8, "volume": 4825.0}, {"date": "2024-02-07", "close": 28.77, "volume": 6052.0}, {"date": "2024-02-08", "close": 28.57, "volume": 6817.0}, {"date": "2024-02-09", "close": 29.69, "volume": 10288.0}, {"date": "2024-02-12", "close": 28.8, "volume": 29236.0}, {"date": "2024-02-13", "close": 25.82, "volume": 22171.0}, {"date": "2024-02-14", "close": 27.14, "volume": 16145.0}, {"date": "2024-02-15", "close": 28.98, "volume": 17730.0}, {"date": "2024-02-16", "close": 28.54, "volume": 10269.0}, {"date": "2024-02-20", "close": 27.64, "volume": 12483.0}, {"date": "2024-02-21", "close": 28.2, "volume": 9996.0}, {"date": "2024-02-22", "close": 28.31, "volume": 12303.0}, {"date": "2024-02-23", "close": 28.29, "volume": 3516.0}, {"date": "2024-02-26", "close": 28.32, "volume": 12301.0}, {"date": "2024-02-27", "close": 26.58, "volume": 16797.0}, {"date": "2024-02-28", "close": 26.04, "volume": 6243.0}, {"date": "2024-02-29", "close": 26.08, "volume": 11849.0}, {"date": "2024-03-01", "close": 26.1, "volume": 5527.0}, {"date": "2024-03-04", "close": 25.51, "volume": 11782.0}, {"date": "2024-03-05", "close": 25.42, "volume": 8025.0}, {"date": "2024-03-06", "close": 25.4, "volume": 6063.0}, {"date": "2024-03-07", "close": 25.25, "volume": 5406.0}, {"date": "2024-03-08", "close": 24.96, "volume": 9549.0}, {"date": "2024-03-11", "close": 24.92, "volume": 4840.0}, {"date": "2024-03-12", "close": 24.93, "volume": 6697.0}, {"date": "2024-03-13", "close": 24.96, "volume": 6175.0}, {"date": "2024-03-14", "close": 24.11, "volume": 11164.0}, {"date": "2024-03-15", "close": 23.48, "volume": 41978.0}, {"date": "2024-03-18", "close": 23.49, "volume": 28204.0}, {"date": "2024-03-19", "close": 23.85, "volume": 15569.0}, {"date": "2024-03-20", "close": 25.81, "volume": 13557.0}, {"date": "2024-03-21", "close": 26.55, "volume": 19290.0}, {"date": "2024-03-22", "close": 26.17, "volume": 4724.0}, {"date": "2024-03-25", "close": 26.11, "volume": 5467.0}, {"date": "2024-03-26", "close": 26.17, "volume": 4837.0}, {"date": "2024-03-27", "close": 26.77, "volume": 8062.0}, {"date": "2024-03-28", "close": 27.01, "volume": 8251.0}, {"date": "2024-04-01", "close": 26.99, "volume": 7169.0}, {"date": "2024-04-02", "close": 25.23, "volume": 11319.0}, {"date": "2024-04-03", "close": 24.84, "volume": 12153.0}, {"date": "2024-04-04", "close": 25.41, "volume": 6276.0}, {"date": "2024-04-05", "close": 25.59, "volume": 6962.0}, {"date": "2024-04-08", "close": 25.17, "volume": 5644.0}, {"date": "2024-04-09", "close": 25.22, "volume": 5612.0}, {"date": "2024-04-10", "close": 24.58, "volume": 10843.0}, {"date": "2024-04-11", "close": 24.4, "volume": 10794.0}, {"date": "2024-04-12", "close": 23.58, "volume": 9236.0}, {"date": "2024-04-15", "close": 23.13, "volume": 9034.0}, {"date": "2024-04-16", "close": 22.89, "volume": 6817.0}, {"date": "2024-04-17", "close": 22.74, "volume": 7884.0}, {"date": "2024-04-18", "close": 23.06, "volume": 11871.0}, {"date": "2024-04-19", "close": 23.45, "volume": 7118.0}, {"date": "2024-04-22", "close": 24.45, "volume": 10228.0}, {"date": "2024-04-23", "close": 24.77, "volume": 7923.0}, {"date": "2024-04-24", "close": 25.23, "volume": 7900.0}, {"date": "2024-04-25", "close": 24.23, "volume": 25475.0}, {"date": "2024-04-26", "close": 24.33, "volume": 9347.0}, {"date": "2024-04-29", "close": 24.63, "volume": 9839.0}, {"date": "2024-04-30", "close": 23.34, "volume": 13582.0}, {"date": "2024-05-01", "close": 24.17, "volume": 14034.0}, {"date": "2024-05-02", "close": 25.51, "volume": 12208.0}, {"date": "2024-05-03", "close": 25.72, "volume": 12353.0}, {"date": "2024-05-06", "close": 27.45, "volume": 57307.0}, {"date": "2024-05-07", "close": 27.15, "volume": 28448.0}, {"date": "2024-05-08", "close": 27.05, "volume": 13037.0}, {"date": "2024-05-09", "close": 27.06, "volume": 14660.0}, {"date": "2024-05-10", "close": 26.23, "volume": 14234.0}, {"date": "2024-05-13", "close": 25.28, "volume": 8316.0}, {"date": "2024-05-14", "close": 25.28, "volume": 15110.0}, {"date": "2024-05-15", "close": 25.66, "volume": 24295.0}, {"date": "2024-05-16", "close": 25.91, "volume": 38332.0}, {"date": "2024-05-17", "close": 25.87, "volume": 17864.0}, {"date": "2024-05-20", "close": 25.17, "volume": 14059.0}, {"date": "2024-05-21", "close": 25.13, "volume": 20369.0}, {"date": "2024-05-22", "close": 25.5, "volume": 15066.0}, {"date": "2024-05-23", "close": 24.3, "volume": 17084.0}, {"date": "2024-05-24", "close": 24.68, "volume": 10938.0}, {"date": "2024-05-28", "close": 25.04, "volume": 20046.0}, {"date": "2024-05-29", "close": 24.0, "volume": 9993.0}, {"date": "2024-05-30", "close": 24.48, "volume": 5199.0}, {"date": "2024-05-31", "close": 24.51, "volume": 5514.0}, {"date": "2024-06-03", "close": 25.31, "volume": 18551.0}, {"date": "2024-06-04", "close": 24.65, "volume": 10144.0}, {"date": "2024-06-05", "close": 25.27, "volume": 9633.0}, {"date": "2024-06-06", "close": 25.27, "volume": 4134.0}, {"date": "2024-06-07", "close": 25.08, "volume": 10228.0}, {"date": "2024-06-10", "close": 24.35, "volume": 10088.0}, {"date": "2024-06-11", "close": 23.1, "volume": 14022.0}, {"date": "2024-06-12", "close": 24.17, "volume": 14357.0}, {"date": "2024-06-13", "close": 23.69, "volume": 4799.0}, {"date": "2024-06-14", "close": 23.78, "volume": 8771.0}, {"date": "2024-06-17", "close": 24.21, "volume": 6089.0}, {"date": "2024-06-18", "close": 23.51, "volume": 12451.0}, {"date": "2024-06-20", "close": 23.19, "volume": 6517.0}, {"date": "2024-06-21", "close": 23.05, "volume": 23085.0}, {"date": "2024-06-24", "close": 23.08, "volume": 13294.0}, {"date": "2024-06-25", "close": 22.74, "volume": 6339.0}, {"date": "2024-06-26", "close": 22.48, "volume": 9989.0}, {"date": "2024-06-27", "close": 23.61, "volume": 9018.0}, {"date": "2024-06-28", "close": 23.98, "volume": 69795.0}, {"date": "2024-07-01", "close": 23.34, "volume": 18164.0}, {"date": "2024-07-02", "close": 23.61, "volume": 8373.0}, {"date": "2024-07-03", "close": 23.48, "volume": 1741.0}, {"date": "2024-07-05", "close": 22.6, "volume": 22631.0}, {"date": "2024-07-08", "close": 22.97, "volume": 12452.0}, {"date": "2024-07-09", "close": 22.8, "volume": 5838.0}, {"date": "2024-07-10", "close": 23.57, "volume": 9852.0}, {"date": "2024-07-11", "close": 25.47, "volume": 41753.0}, {"date": "2024-07-12", "close": 24.52, "volume": 23716.0}, {"date": "2024-07-15", "close": 24.5, "volume": 19701.0}, {"date": "2024-07-16", "close": 25.1, "volume": 47300.0}, {"date": "2024-07-17", "close": 25.32, "volume": 31464.0}, {"date": "2024-07-18", "close": 24.63, "volume": 17452.0}, {"date": "2024-07-19", "close": 24.86, "volume": 16538.0}, {"date": "2024-07-22", "close": 26.16, "volume": 25674.0}, {"date": "2024-07-23", "close": 26.69, "volume": 34315.0}, {"date": "2024-07-24", "close": 26.39, "volume": 14932.0}, {"date": "2024-07-25", "close": 28.0, "volume": 34834.0}, {"date": "2024-07-26", "close": 29.22, "volume": 28336.0}, {"date": "2024-07-29", "close": 27.44, "volume": 18676.0}, {"date": "2024-07-30", "close": 28.72, "volume": 11098.0}, {"date": "2024-07-31", "close": 29.23, "volume": 15675.0}, {"date": "2024-08-01", "close": 28.78, "volume": 34680.0}, {"date": "2024-08-02", "close": 26.22, "volume": 17048.0}, {"date": "2024-08-05", "close": 24.47, "volume": 22371.0}, {"date": "2024-08-06", "close": 24.64, "volume": 12008.0}, {"date": "2024-08-07", "close": 24.62, "volume": 13081.0}, {"date": "2024-08-08", "close": 27.08, "volume": 21700.0}, {"date": "2024-08-09", "close": 26.42, "volume": 9391.0}, {"date": "2024-08-12", "close": 26.04, "volume": 15370.0}, {"date": "2024-08-13", "close": 26.74, "volume": 5377.0}, {"date": "2024-08-14", "close": 26.66, "volume": 10231.0}, {"date": "2024-08-15", "close": 27.91, "volume": 20996.0}, {"date": "2024-08-16", "close": 26.85, "volume": 34616.0}, {"date": "2024-08-19", "close": 27.47, "volume": 7660.0}, {"date": "2024-08-20", "close": 26.99, "volume": 14490.0}, {"date": "2024-08-21", "close": 28.03, "volume": 7384.0}, {"date": "2024-08-22", "close": 27.67, "volume": 26476.0}, {"date": "2024-08-23", "close": 29.75, "volume": 20592.0}, {"date": "2024-08-26", "close": 30.03, "volume": 47499.0}, {"date": "2024-08-27", "close": 29.91, "volume": 20986.0}, {"date": "2024-08-28", "close": 29.87, "volume": 18636.0}, {"date": "2024-08-29", "close": 29.63, "volume": 19367.0}, {"date": "2024-08-30", "close": 28.98, "volume": 19339.0}, {"date": "2024-09-03", "close": 27.9, "volume": 21493.0}, {"date": "2024-09-04", "close": 27.6, "volume": 19358.0}, {"date": "2024-09-05", "close": 27.81, "volume": 28351.0}, {"date": "2024-09-06", "close": 28.01, "volume": 29937.0}, {"date": "2024-09-09", "close": 29.05, "volume": 21780.0}, {"date": "2024-09-10", "close": 28.94, "volume": 19150.0}, {"date": "2024-09-11", "close": 28.49, "volume": 12094.0}, {"date": "2024-09-12", "close": 28.59, "volume": 19878.0}, {"date": "2024-09-13", "close": 29.59, "volume": 12568.0}, {"date": "2024-09-16", "close": 29.27, "volume": 20473.0}, {"date": "2024-09-17", "close": 29.26, "volume": 15350.0}, {"date": "2024-09-18", "close": 29.12, "volume": 18757.0}, {"date": "2024-09-19", "close": 29.49, "volume": 25349.0}, {"date": "2024-09-20", "close": 28.17, "volume": 64481.0}, {"date": "2024-09-23", "close": 28.64, "volume": 17138.0}, {"date": "2024-09-24", "close": 28.32, "volume": 8966.0}, {"date": "2024-09-25", "close": 28.3, "volume": 9922.0}, {"date": "2024-09-26", "close": 28.39, "volume": 14931.0}, {"date": "2024-09-27", "close": 33.97, "volume": 178610.0}, {"date": "2024-09-30", "close": 31.94, "volume": 58930.0}, {"date": "2024-10-01", "close": 30.84, "volume": 15214.0}, {"date": "2024-10-02", "close": 30.45, "volume": 7297.0}, {"date": "2024-10-03", "close": 30.03, "volume": 35893.0}, {"date": "2024-10-04", "close": 30.83, "volume": 15706.0}, {"date": "2024-10-07", "close": 30.75, "volume": 35187.0}, {"date": "2024-10-08", "close": 30.62, "volume": 18897.0}, {"date": "2024-10-09", "close": 30.39, "volume": 23220.0}, {"date": "2024-10-10", "close": 30.39, "volume": 29171.0}, {"date": "2024-10-11", "close": 30.27, "volume": 21840.0}, {"date": "2024-10-14", "close": 30.24, "volume": 27892.0}, {"date": "2024-10-15", "close": 29.78, "volume": 27339.0}, {"date": "2024-10-16", "close": 30.24, "volume": 13280.0}, {"date": "2024-10-17", "close": 30.14, "volume": 16001.0}, {"date": "2024-10-18", "close": 30.04, "volume": 38351.0}, {"date": "2024-10-21", "close": 30.1, "volume": 62985.0}, {"date": "2024-10-22", "close": 30.3, "volume": 20702.0}, {"date": "2024-10-23", "close": 30.13, "volume": 39151.0}, {"date": "2024-10-24", "close": 30.1, "volume": 20598.0}, {"date": "2024-10-25", "close": 29.77, "volume": 16897.0}, {"date": "2024-10-28", "close": 30.18, "volume": 20305.0}, {"date": "2024-10-29", "close": 30.2, "volume": 25607.0}, {"date": "2024-10-30", "close": 30.15, "volume": 58068.0}, {"date": "2024-10-31", "close": 29.72, "volume": 18027.0}, {"date": "2024-11-01", "close": 29.65, "volume": 33656.0}, {"date": "2024-11-04", "close": 30.13, "volume": 21983.0}, {"date": "2024-11-05", "close": 30.96, "volume": 36687.0}, {"date": "2024-11-06", "close": 31.02, "volume": 59199.0}, {"date": "2024-11-07", "close": 30.97, "volume": 28957.0}, {"date": "2024-11-08", "close": 31.21, "volume": 40480.0}, {"date": "2024-11-11", "close": 31.0, "volume": 89233.0}, {"date": "2024-11-12", "close": 30.7, "volume": 52551.0}, {"date": "2024-11-13", "close": 30.44, "volume": 44560.0}, {"date": "2024-11-14", "close": 30.36, "volume": 35535.0}, {"date": "2024-11-15", "close": 30.07, "volume": 34171.0}, {"date": "2024-11-18", "close": 30.17, "volume": 30525.0}, {"date": "2024-11-19", "close": 30.52, "volume": 28692.0}, {"date": "2024-11-20", "close": 30.17, "volume": 32957.0}, {"date": "2024-11-21", "close": 30.79, "volume": 31342.0}, {"date": "2024-11-22", "close": 30.89, "volume": 41515.0}, {"date": "2024-11-25", "close": 30.96, "volume": 57966.0}, {"date": "2024-11-26", "close": 30.86, "volume": 32552.0}, {"date": "2024-11-27", "close": 30.91, "volume": 26512.0}, {"date": "2024-11-29", "close": 30.87, "volume": 13897.0}, {"date": "2024-12-02", "close": 30.89, "volume": 24650.0}, {"date": "2024-12-03", "close": 30.96, "volume": 31717.0}, {"date": "2024-12-04", "close": 32.12, "volume": 109195.0}, {"date": "2024-12-05", "close": 33.04, "volume": 46383.0}, {"date": "2024-12-06", "close": 33.02, "volume": 42274.0}, {"date": "2024-12-09", "close": 33.08, "volume": 42355.0}, {"date": "2024-12-10", "close": 33.13, "volume": 60604.0}, {"date": "2024-12-11", "close": 34.1, "volume": 63261.0}, {"date": "2024-12-12", "close": 33.75, "volume": 25889.0}, {"date": "2024-12-13", "close": 33.74, "volume": 36283.0}, {"date": "2024-12-16", "close": 34.0, "volume": 29381.0}, {"date": "2024-12-17", "close": 33.7, "volume": 34567.0}, {"date": "2024-12-18", "close": 31.65, "volume": 43133.0}, {"date": "2024-12-19", "close": 31.05, "volume": 44348.0}, {"date": "2024-12-20", "close": 30.48, "volume": 64104.0}, {"date": "2024-12-23", "close": 30.13, "volume": 52029.0}, {"date": "2024-12-24", "close": 30.91, "volume": 22414.0}, {"date": "2024-12-26", "close": 30.62, "volume": 17480.0}, {"date": "2024-12-27", "close": 30.22, "volume": 37094.0}, {"date": "2024-12-30", "close": 30.44, "volume": 34561.0}, {"date": "2024-12-31", "close": 30.71, "volume": 26585.0}, {"date": "2025-01-02", "close": 30.09, "volume": 26647.0}, {"date": "2025-01-03", "close": 30.14, "volume": 23559.0}, {"date": "2025-01-06", "close": 30.18, "volume": 34156.0}, {"date": "2025-01-07", "close": 30.38, "volume": 63344.0}, {"date": "2025-01-08", "close": 30.73, "volume": 51406.0}, {"date": "2025-01-10", "close": 29.81, "volume": 40500.0}, {"date": "2025-01-13", "close": 29.77, "volume": 18507.0}, {"date": "2025-01-14", "close": 30.57, "volume": 24278.0}, {"date": "2025-01-15", "close": 32.17, "volume": 75200.0}, {"date": "2025-01-16", "close": 32.78, "volume": 47648.0}, {"date": "2025-01-17", "close": 33.95, "volume": 63890.0}, {"date": "2025-01-21", "close": 35.49, "volume": 91313.0}, {"date": "2025-01-22", "close": 34.74, "volume": 70602.0}, {"date": "2025-01-23", "close": 35.45, "volume": 43337.0}, {"date": "2025-01-24", "close": 35.37, "volume": 19787.0}, {"date": "2025-01-27", "close": 35.6, "volume": 42761.0}, {"date": "2025-01-28", "close": 35.91, "volume": 34142.0}, {"date": "2025-01-29", "close": 35.99, "volume": 33299.0}, {"date": "2025-01-30", "close": 35.93, "volume": 26870.0}, {"date": "2025-01-31", "close": 36.12, "volume": 40974.0}, {"date": "2025-02-03", "close": 35.82, "volume": 47810.0}, {"date": "2025-02-04", "close": 36.17, "volume": 24010.0}, {"date": "2025-02-05", "close": 36.64, "volume": 53036.0}, {"date": "2025-02-06", "close": 39.37, "volume": 61044.0}, {"date": "2025-02-07", "close": 38.86, "volume": 36045.0}, {"date": "2025-02-10", "close": 40.13, "volume": 82109.0}, {"date": "2025-02-11", "close": 40.12, "volume": 39868.0}, {"date": "2025-02-12", "close": 39.25, "volume": 55137.0}, {"date": "2025-02-13", "close": 35.99, "volume": 98653.0}, {"date": "2025-02-14", "close": 35.66, "volume": 54942.0}, {"date": "2025-02-18", "close": 33.42, "volume": 148109.0}, {"date": "2025-02-19", "close": 33.17, "volume": 39327.0}, {"date": "2025-02-20", "close": 32.48, "volume": 43812.0}, {"date": "2025-02-21", "close": 31.94, "volume": 43950.0}, {"date": "2025-02-24", "close": 31.45, "volume": 44109.0}, {"date": "2025-02-25", "close": 32.45, "volume": 63127.0}, {"date": "2025-02-26", "close": 32.57, "volume": 70241.0}, {"date": "2025-02-27", "close": 31.85, "volume": 38281.0}, {"date": "2025-02-28", "close": 32.32, "volume": 25669.0}, {"date": "2025-03-03", "close": 30.57, "volume": 68254.0}, {"date": "2025-03-04", "close": 30.22, "volume": 63372.0}, {"date": "2025-03-05", "close": 30.27, "volume": 29995.0}, {"date": "2025-03-06", "close": 30.74, "volume": 39689.0}, {"date": "2025-03-07", "close": 30.72, "volume": 21848.0}, {"date": "2025-03-10", "close": 29.58, "volume": 39316.0}, {"date": "2025-03-11", "close": 29.69, "volume": 40134.0}, {"date": "2025-03-12", "close": 29.73, "volume": 35027.0}, {"date": "2025-03-13", "close": 29.6, "volume": 26884.0}, {"date": "2025-03-14", "close": 30.28, "volume": 35792.0}, {"date": "2025-03-17", "close": 30.41, "volume": 20595.0}, {"date": "2025-03-18", "close": 30.19, "volume": 22203.0}, {"date": "2025-03-19", "close": 30.73, "volume": 22916.0}, {"date": "2025-03-20", "close": 34.49, "volume": 161593.0}, {"date": "2025-03-21", "close": 33.57, "volume": 90633.0}, {"date": "2025-03-24", "close": 32.93, "volume": 41157.0}, {"date": "2025-03-25", "close": 32.44, "volume": 20730.0}, {"date": "2025-03-26", "close": 32.3, "volume": 13757.0}, {"date": "2025-03-27", "close": 32.47, "volume": 19615.0}, {"date": "2025-03-28", "close": 31.45, "volume": 20613.0}, {"date": "2025-03-31", "close": 32.32, "volume": 45866.0}, {"date": "2025-04-01", "close": 32.27, "volume": 21071.0}, {"date": "2025-04-02", "close": 32.2, "volume": 19337.0}, {"date": "2025-04-03", "close": 29.83, "volume": 74341.0}, {"date": "2025-04-04", "close": 27.54, "volume": 79808.0}, {"date": "2025-04-07", "close": 26.3, "volume": 191919.0}, {"date": "2025-04-08", "close": 28.0, "volume": 124903.0}, {"date": "2025-04-09", "close": 30.2, "volume": 114541.0}, {"date": "2025-04-10", "close": 28.55, "volume": 41881.0}, {"date": "2025-04-11", "close": 28.18, "volume": 26504.0}, {"date": "2025-04-14", "close": 29.86, "volume": 39603.0}, {"date": "2025-04-15", "close": 29.61, "volume": 21314.0}, {"date": "2025-04-16", "close": 29.27, "volume": 16521.0}, {"date": "2025-04-17", "close": 30.03, "volume": 41924.0}, {"date": "2025-04-21", "close": 29.35, "volume": 20678.0}, {"date": "2025-04-22", "close": 30.47, "volume": 43677.0}, {"date": "2025-04-23", "close": 31.64, "volume": 33008.0}, {"date": "2025-04-24", "close": 33.0, "volume": 32998.0}, {"date": "2025-04-25", "close": 33.06, "volume": 21701.0}, {"date": "2025-04-28", "close": 34.34, "volume": 49077.0}, {"date": "2025-04-29", "close": 35.53, "volume": 35820.0}, {"date": "2025-04-30", "close": 37.51, "volume": 90080.0}, {"date": "2025-05-01", "close": 37.12, "volume": 71412.0}, {"date": "2025-05-02", "close": 36.99, "volume": 39259.0}, {"date": "2025-05-05", "close": 37.45, "volume": 83414.0}, {"date": "2025-05-06", "close": 37.26, "volume": 43354.0}, {"date": "2025-05-07", "close": 37.07, "volume": 64153.0}, {"date": "2025-05-08", "close": 37.54, "volume": 31987.0}, {"date": "2025-05-09", "close": 37.84, "volume": 29164.0}, {"date": "2025-05-12", "close": 38.69, "volume": 52701.0}, {"date": "2025-05-13", "close": 38.5, "volume": 38208.0}, {"date": "2025-05-14", "close": 39.17, "volume": 70651.0}, {"date": "2025-05-15", "close": 38.72, "volume": 44942.0}, {"date": "2025-05-16", "close": 38.19, "volume": 26752.0}, {"date": "2025-05-19", "close": 37.94, "volume": 38911.0}, {"date": "2025-05-20", "close": 39.59, "volume": 50200.0}, {"date": "2025-05-21", "close": 37.65, "volume": 37925.0}, {"date": "2025-05-22", "close": 36.89, "volume": 24811.0}, {"date": "2025-05-23", "close": 36.04, "volume": 64506.0}, {"date": "2025-05-27", "close": 38.44, "volume": 58585.0}, {"date": "2025-05-28", "close": 38.06, "volume": 38938.0}, {"date": "2025-05-29", "close": 37.84, "volume": 27820.0}, {"date": "2025-05-30", "close": 37.06, "volume": 45359.0}, {"date": "2025-06-02", "close": 37.01, "volume": 56487.0}, {"date": "2025-06-03", "close": 37.76, "volume": 51380.0}, {"date": "2025-06-04", "close": 37.14, "volume": 29327.0}, {"date": "2025-06-05", "close": 37.05, "volume": 35891.0}, {"date": "2025-06-06", "close": 37.28, "volume": 22326.0}, {"date": "2025-06-09", "close": 37.27, "volume": 30645.0}, {"date": "2025-06-10", "close": 38.01, "volume": 48117.0}, {"date": "2025-06-11", "close": 38.97, "volume": 41860.0}, {"date": "2025-06-12", "close": 38.8, "volume": 21803.0}, {"date": "2025-06-13", "close": 37.62, "volume": 30943.0}, {"date": "2025-06-16", "close": 36.87, "volume": 41340.0}, {"date": "2025-06-17", "close": 36.4, "volume": 25466.0}, {"date": "2025-06-18", "close": 37.4, "volume": 38066.0}, {"date": "2025-06-20", "close": 37.44, "volume": 55545.0}, {"date": "2025-06-23", "close": 37.63, "volume": 38912.0}, {"date": "2025-06-24", "close": 37.26, "volume": 27527.0}, {"date": "2025-06-25", "close": 36.64, "volume": 59703.0}, {"date": "2025-06-26", "close": 37.46, "volume": 36083.0}, {"date": "2025-06-27", "close": 37.57, "volume": 92129.0}, {"date": "2025-06-30", "close": 38.17, "volume": 27273.0}, {"date": "2025-07-01", "close": 38.44, "volume": 42608.0}, {"date": "2025-07-02", "close": 38.29, "volume": 33745.0}, {"date": "2025-07-03", "close": 38.67, "volume": 24844.0}, {"date": "2025-07-07", "close": 37.74, "volume": 73771.0}, {"date": "2025-07-08", "close": 38.33, "volume": 50726.0}, {"date": "2025-07-09", "close": 38.99, "volume": 48106.0}, {"date": "2025-07-10", "close": 39.27, "volume": 28690.0}, {"date": "2025-07-11", "close": 37.06, "volume": 47211.0}, {"date": "2025-07-14", "close": 37.42, "volume": 24910.0}, {"date": "2025-07-15", "close": 36.68, "volume": 34371.0}, {"date": "2025-07-16", "close": 36.89, "volume": 62118.0}, {"date": "2025-07-17", "close": 37.35, "volume": 28089.0}, {"date": "2025-07-18", "close": 36.53, "volume": 26378.0}, {"date": "2025-07-21", "close": 36.65, "volume": 22191.0}, {"date": "2025-07-22", "close": 37.15, "volume": 35312.0}, {"date": "2025-07-23", "close": 38.38, "volume": 160894.0}, {"date": "2025-07-24", "close": 38.5, "volume": 49184.0}, {"date": "2025-07-25", "close": 38.4, "volume": 30484.0}, {"date": "2025-07-28", "close": 38.35, "volume": 34568.0}, {"date": "2025-07-29", "close": 38.34, "volume": 29498.0}, {"date": "2025-07-30", "close": 37.73, "volume": 29466.0}, {"date": "2025-07-31", "close": 37.72, "volume": 35132.0}, {"date": "2025-08-01", "close": 37.19, "volume": 47273.0}, {"date": "2025-08-04", "close": 37.53, "volume": 54543.0}, {"date": "2025-08-05", "close": 38.81, "volume": 52841.0}, {"date": "2025-08-06", "close": 39.92, "volume": 109291.0}, {"date": "2025-08-07", "close": 38.69, "volume": 68445.0}, {"date": "2025-08-08", "close": 38.35, "volume": 44485.0}, {"date": "2025-08-11", "close": 39.08, "volume": 54759.0}, {"date": "2025-08-12", "close": 40.27, "volume": 66322.0}, {"date": "2025-08-13", "close": 41.37, "volume": 58222.0}, {"date": "2025-08-14", "close": 41.5, "volume": 45457.0}, {"date": "2025-08-15", "close": 39.93, "volume": 66678.0}, {"date": "2025-08-18", "close": 39.61, "volume": 37543.0}, {"date": "2025-08-19", "close": 40.03, "volume": 33055.0}, {"date": "2025-08-20", "close": 40.18, "volume": 30762.0}, {"date": "2025-08-21", "close": 39.61, "volume": 23422.0}, {"date": "2025-08-22", "close": 41.48, "volume": 64821.0}, {"date": "2025-08-25", "close": 41.17, "volume": 26579.0}, {"date": "2025-08-26", "close": 42.38, "volume": 62957.0}, {"date": "2025-08-27", "close": 42.21, "volume": 35707.0}, {"date": "2025-08-28", "close": 42.13, "volume": 95063.0}, {"date": "2025-08-29", "close": 41.37, "volume": 68821.0}, {"date": "2025-09-02", "close": 41.62, "volume": 72519.0}, {"date": "2025-09-03", "close": 42.06, "volume": 53803.0}, {"date": "2025-09-04", "close": 42.61, "volume": 42844.0}, {"date": "2025-09-05", "close": 42.28, "volume": 53029.0}, {"date": "2025-09-08", "close": 43.38, "volume": 54506.0}, {"date": "2025-09-09", "close": 43.49, "volume": 37373.0}, {"date": "2025-09-10", "close": 43.72, "volume": 57329.0}, {"date": "2025-09-11", "close": 45.44, "volume": 48224.0}, {"date": "2025-09-12", "close": 45.53, "volume": 30925.0}, {"date": "2025-09-15", "close": 44.06, "volume": 35930.0}, {"date": "2025-09-16", "close": 42.68, "volume": 95602.0}, {"date": "2025-09-17", "close": 43.9, "volume": 60278.0}, {"date": "2025-09-18", "close": 43.99, "volume": 37290.0}, {"date": "2025-09-19", "close": 42.91, "volume": 63443.0}, {"date": "2025-09-22", "close": 42.05, "volume": 49196.0}, {"date": "2025-09-23", "close": 41.8, "volume": 39830.0}, {"date": "2025-09-24", "close": 41.13, "volume": 33345.0}, {"date": "2025-09-25", "close": 40.63, "volume": 24046.0}, {"date": "2025-09-26", "close": 40.98, "volume": 36379.0}, {"date": "2025-09-29", "close": 40.33, "volume": 22066.0}, {"date": "2025-09-30", "close": 39.96, "volume": 32661.0}, {"date": "2025-10-01", "close": 39.21, "volume": 23470.0}, {"date": "2025-10-02", "close": 37.87, "volume": 34427.0}, {"date": "2025-10-03", "close": 37.93, "volume": 30955.0}, {"date": "2025-10-06", "close": 37.19, "volume": 29396.0}, {"date": "2025-10-07", "close": 36.74, "volume": 24210.0}, {"date": "2025-10-08", "close": 37.31, "volume": 31227.0}, {"date": "2025-10-09", "close": 36.26, "volume": 42402.0}, {"date": "2025-10-10", "close": 35.75, "volume": 39640.0}, {"date": "2025-10-13", "close": 36.41, "volume": 29513.0}, {"date": "2025-10-14", "close": 37.91, "volume": 31269.0}, {"date": "2025-10-15", "close": 37.91, "volume": 25364.0}, {"date": "2025-10-16", "close": 36.58, "volume": 25999.0}, {"date": "2025-10-17", "close": 35.86, "volume": 25551.0}, {"date": "2025-10-20", "close": 37.56, "volume": 28626.0}, {"date": "2025-10-21", "close": 37.59, "volume": 19412.0}, {"date": "2025-10-22", "close": 38.0, "volume": 23776.0}, {"date": "2025-10-23", "close": 38.26, "volume": 44634.0}, {"date": "2025-10-24", "close": 38.84, "volume": 20036.0}, {"date": "2025-10-27", "close": 38.24, "volume": 14378.0}, {"date": "2025-10-28", "close": 37.92, "volume": 17847.0}, {"date": "2025-10-29", "close": 37.43, "volume": 23935.0}, {"date": "2025-10-30", "close": 36.86, "volume": 23458.0}, {"date": "2025-10-31", "close": 37.47, "volume": 19223.0}, {"date": "2025-11-03", "close": 38.35, "volume": 33299.0}, {"date": "2025-11-04", "close": 39.06, "volume": 37702.0}, {"date": "2025-11-05", "close": 39.65, "volume": 42882.0}, {"date": "2025-11-06", "close": 38.51, "volume": 86876.0}, {"date": "2025-11-07", "close": 38.35, "volume": 41874.0}, {"date": "2025-11-10", "close": 40.63, "volume": 38700.0}, {"date": "2025-11-11", "close": 41.37, "volume": 25445.0}, {"date": "2025-11-12", "close": 42.15, "volume": 30257.0}, {"date": "2025-11-13", "close": 42.8, "volume": 37053.0}, {"date": "2025-11-14", "close": 43.2, "volume": 32572.0}, {"date": "2025-11-17", "close": 41.44, "volume": 36275.0}, {"date": "2025-11-18", "close": 40.13, "volume": 27098.0}, {"date": "2025-11-19", "close": 43.39, "volume": 136211.0}, {"date": "2025-11-20", "close": 42.56, "volume": 52517.0}, {"date": "2025-11-21", "close": 43.5, "volume": 44157.0}, {"date": "2025-11-24", "close": 42.76, "volume": 22546.0}, {"date": "2025-11-25", "close": 44.31, "volume": 40453.0}, {"date": "2025-11-26", "close": 44.5, "volume": 37228.0}, {"date": "2025-11-28", "close": 44.55, "volume": 22812.0}, {"date": "2025-12-01", "close": 44.85, "volume": 40994.0}, {"date": "2025-12-02", "close": 43.76, "volume": 23976.0}, {"date": "2025-12-03", "close": 44.58, "volume": 26485.0}, {"date": "2025-12-04", "close": 43.6, "volume": 22114.0}, {"date": "2025-12-05", "close": 43.63, "volume": 30387.0}, {"date": "2025-12-08", "close": 43.04, "volume": 37463.0}, {"date": "2025-12-09", "close": 43.16, "volume": 28323.0}, {"date": "2025-12-10", "close": 43.91, "volume": 47775.0}, {"date": "2025-12-11", "close": 44.53, "volume": 30160.0}, {"date": "2025-12-12", "close": 44.58, "volume": 30377.0}, {"date": "2025-12-15", "close": 44.89, "volume": 22261.0}, {"date": "2025-12-16", "close": 44.55, "volume": 38703.0}, {"date": "2025-12-17", "close": 44.85, "volume": 53936.0}, {"date": "2025-12-18", "close": 45.45, "volume": 74600.0}, {"date": "2025-12-19", "close": 44.52, "volume": 52359.0}, {"date": "2025-12-22", "close": 43.97, "volume": 42442.0}, {"date": "2025-12-23", "close": 43.9, "volume": 24380.0}, {"date": "2025-12-24", "close": 43.77, "volume": 15337.0}, {"date": "2025-12-26", "close": 44.19, "volume": 36104.0}, {"date": "2025-12-29", "close": 44.59, "volume": 49430.0}, {"date": "2025-12-30", "close": 45.86, "volume": 70203.0}, {"date": "2025-12-31", "close": 45.79, "volume": 38644.0}, {"date": "2026-01-02", "close": 44.13, "volume": 30529.0}, {"date": "2026-01-05", "close": 44.2, "volume": 65168.0}, {"date": "2026-01-06", "close": 44.38, "volume": 57948.0}, {"date": "2026-01-07", "close": 45.86, "volume": 52341.0}, {"date": "2026-01-08", "close": 46.86, "volume": 172375.0}, {"date": "2026-01-09", "close": 49.98, "volume": 470879.0}, {"date": "2026-01-12", "close": 51.45, "volume": 93231.0}, {"date": "2026-01-13", "close": 50.95, "volume": 98337.0}, {"date": "2026-01-14", "close": 51.37, "volume": 78640.0}, {"date": "2026-01-15", "close": 53.35, "volume": 121361.0}, {"date": "2026-01-16", "close": 52.68, "volume": 65051.0}, {"date": "2026-01-20", "close": 50.68, "volume": 60340.0}, {"date": "2026-01-21", "close": 50.82, "volume": 50163.0}, {"date": "2026-01-22", "close": 51.37, "volume": 43134.0}, {"date": "2026-01-23", "close": 51.69, "volume": 65547.0}, {"date": "2026-01-26", "close": 51.19, "volume": 63894.0}, {"date": "2026-01-27", "close": 51.9, "volume": 81037.0}, {"date": "2026-01-28", "close": 47.21, "volume": 84019.0}, {"date": "2026-01-29", "close": 47.98, "volume": 56268.0}, {"date": "2026-01-30", "close": 45.22, "volume": 89485.0}, {"date": "2026-02-02", "close": 44.49, "volume": 81981.0}, {"date": "2026-02-03", "close": 42.96, "volume": 73539.0}, {"date": "2026-02-04", "close": 42.85, "volume": 86519.0}, {"date": "2026-02-05", "close": 42.38, "volume": 38981.0}, {"date": "2026-02-06", "close": 42.27, "volume": 62757.0}, {"date": "2026-02-09", "close": 41.47, "volume": 31317.0}, {"date": "2026-02-10", "close": 41.6, "volume": 35791.0}, {"date": "2026-02-11", "close": 41.15, "volume": 78755.0}, {"date": "2026-02-12", "close": 43.67, "volume": 103510.0}, {"date": "2026-02-13", "close": 45.63, "volume": 63180.0}, {"date": "2026-02-17", "close": 45.8, "volume": 51097.0}, {"date": "2026-02-18", "close": 43.83, "volume": 47616.0}, {"date": "2026-02-19", "close": 42.93, "volume": 51356.0}, {"date": "2026-02-20", "close": 42.15, "volume": 78932.0}, {"date": "2026-02-23", "close": 40.67, "volume": 71545.0}, {"date": "2026-02-24", "close": 40.64, "volume": 36135.0}, {"date": "2026-02-25", "close": 42.35, "volume": 59169.0}, {"date": "2026-02-26", "close": 42.8, "volume": 62591.0}, {"date": "2026-02-27", "close": 41.91, "volume": 60171.0}, {"date": "2026-03-02", "close": 42.55, "volume": 48764.0}, {"date": "2026-03-03", "close": 42.21, "volume": 50164.0}, {"date": "2026-03-04", "close": 41.17, "volume": 86526.0}, {"date": "2026-03-05", "close": 41.32, "volume": 54260.0}, {"date": "2026-03-06", "close": 39.38, "volume": 66599.0}, {"date": "2026-03-09", "close": 39.6, "volume": 81508.0}, {"date": "2026-03-10", "close": 39.24, "volume": 76980.0}, {"date": "2026-03-11", "close": 38.9, "volume": 67444.0}, {"date": "2026-03-12", "close": 38.13, "volume": 52642.0}, {"date": "2026-03-13", "close": 37.75, "volume": 66533.0}, {"date": "2026-03-16", "close": 38.16, "volume": 66561.0}, {"date": "2026-03-17", "close": 39.24, "volume": 59479.0}, {"date": "2026-03-18", "close": 38.45, "volume": 83884.0}, {"date": "2026-03-19", "close": 38.34, "volume": 60882.0}, {"date": "2026-03-20", "close": 37.07, "volume": 154535.0}, {"date": "2026-03-23", "close": 38.21, "volume": 45779.0}, {"date": "2026-03-24", "close": 37.35, "volume": 48775.0}, {"date": "2026-03-25", "close": 38.39, "volume": 56116.0}, {"date": "2026-03-26", "close": 38.33, "volume": 45414.0}, {"date": "2026-03-27", "close": 37.54, "volume": 49919.0}, {"date": "2026-03-30", "close": 38.54, "volume": 58319.0}, {"date": "2026-03-31", "close": 39.27, "volume": 45195.0}, {"date": "2026-04-01", "close": 39.3, "volume": 34531.0}, {"date": "2026-04-02", "close": 39.67, "volume": 25304.0}, {"date": "2026-04-06", "close": 41.28, "volume": 52092.0}, {"date": "2026-04-07", "close": 40.86, "volume": 54209.0}, {"date": "2026-04-08", "close": 42.38, "volume": 47369.0}, {"date": "2026-04-09", "close": 43.06, "volume": 52541.0}, {"date": "2026-04-10", "close": 42.68, "volume": 28191.0}, {"date": "2026-04-13", "close": 43.43, "volume": 42234.0}, {"date": "2026-04-14", "close": 44.34, "volume": 39983.0}, {"date": "2026-04-15", "close": 44.65, "volume": 31528.0}, {"date": "2026-04-16", "close": 43.69, "volume": 46339.0}, {"date": "2026-04-17", "close": 45.83, "volume": 76202.0}, {"date": "2026-04-20", "close": 45.25, "volume": 43408.0}, {"date": "2026-04-21", "close": 44.67, "volume": 112719.0}, {"date": "2026-04-22", "close": 46.6, "volume": 61921.0}, {"date": "2026-04-23", "close": 46.65, "volume": 83675.0}, {"date": "2026-04-24", "close": 46.26, "volume": 83870.0}, {"date": "2026-04-27", "close": 45.87, "volume": 91040.0}, {"date": "2026-04-28", "close": 47.75, "volume": 107090.0}, {"date": "2026-04-29", "close": 45.8, "volume": 138610.0}, {"date": "2026-04-30", "close": 46.01, "volume": 55467.0}, {"date": "2026-05-01", "close": 47.74, "volume": 56557.0}, {"date": "2026-05-04", "close": 47.29, "volume": 65339.0}, {"date": "2026-05-05", "close": 38.74, "volume": 280882.0}, {"date": "2026-05-06", "close": 38.68, "volume": 141132.0}, {"date": "2026-05-07", "close": 38.31, "volume": 65315.0}, {"date": "2026-05-08", "close": 38.91, "volume": 83357.0}, {"date": "2026-05-11", "close": 37.99, "volume": 91758.0}, {"date": "2026-05-12", "close": 37.25, "volume": 77232.0}, {"date": "2026-05-13", "close": 37.05, "volume": 62909.0}, {"date": "2026-05-14", "close": 35.94, "volume": 125485.0}, {"date": "2026-05-15", "close": 35.42, "volume": 78707.0}, {"date": "2026-05-18", "close": 35.63, "volume": 77934.0}, {"date": "2026-05-19", "close": 34.47, "volume": 73322.0}, {"date": "2026-05-20", "close": 34.6, "volume": 50264.0}, {"date": "2026-05-21", "close": 35.08, "volume": 58939.0}, {"date": "2026-05-22", "close": 34.37, "volume": 38106.0}, {"date": "2026-05-26", "close": 35.72, "volume": 63494.0}, {"date": "2026-05-27", "close": 35.2, "volume": 130635.0}, {"date": "2026-05-28", "close": 35.09, "volume": 45244.0}, {"date": "2026-05-29", "close": 34.54, "volume": 49692.0}, {"date": "2026-06-01", "close": 33.86, "volume": 83007.0}, {"date": "2026-06-02", "close": 36.57, "volume": 140222.0}, {"date": "2026-06-03", "close": 35.55, "volume": 85943.0}, {"date": "2026-06-04", "close": 37.0, "volume": 60107.0}, {"date": "2026-06-05", "close": 36.83, "volume": 69360.0}, {"date": "2026-06-08", "close": 36.01, "volume": 49785.0}, {"date": "2026-06-09", "close": 36.73, "volume": 31181.0}, {"date": "2026-06-10", "close": 37.17, "volume": 53641.0}, {"date": "2026-06-11", "close": 37.2, "volume": 64190.0}, {"date": "2026-06-12", "close": 36.63, "volume": 68568.0}, {"date": "2026-06-15", "close": 36.91, "volume": 85931.0}, {"date": "2026-06-16", "close": 38.14, "volume": 83620.0}, {"date": "2026-06-17", "close": 37.98, "volume": 131933.0}, {"date": "2026-06-18", "close": 36.67, "volume": 110871.0}, {"date": "2026-06-22", "close": 34.41, "volume": 73490.0}, {"date": "2026-06-23", "close": 35.81, "volume": 105895.0}, {"date": "2026-06-24", "close": 36.57, "volume": 70482.0}, {"date": "2026-06-25", "close": 36.91, "volume": 41890.0}, {"date": "2026-06-26", "close": 37.02, "volume": 155893.0}, {"date": "2026-06-29", "close": 39.44, "volume": 107365.0}, {"date": "2026-06-30", "close": 39.75, "volume": 99719.0}, {"date": "2026-07-01", "close": 40.3, "volume": 63015.0}, {"date": "2026-07-02", "close": 38.96, "volume": 50208.0}, {"date": "2026-07-06", "close": 39.14, "volume": 42266.0}, {"date": "2026-07-07", "close": 37.98, "volume": 48539.0}, {"date": "2026-07-08", "close": 37.43, "volume": 59791.0}, {"date": "2026-07-09", "close": 38.26, "volume": 42056.0}, {"date": "2026-07-10", "close": 38.73, "volume": 37990.0}, {"date": "2026-07-13", "close": 38.34, "volume": 58940.0}, {"date": "2026-07-14", "close": 38.53, "volume": 74316.0}, {"date": "2026-07-15", "close": 39.48, "volume": 83495.0}, {"date": "2026-07-16", "close": 41.5, "volume": 63464.0}, {"date": "2026-07-17", "close": 40.81, "volume": 38854.0}, {"date": "2026-07-20", "close": 40.02, "volume": 67519.0}, {"date": "2026-07-21", "close": 40.0, "volume": 35802.0}, {"date": "2026-07-22", "close": 39.96, "volume": 37565.0}, {"date": "2026-07-23", "close": 38.79, "volume": 45718.0}, {"date": "2026-07-24", "close": 39.44, "volume": 30012.0}], "refreshing": true}