[{"data":1,"prerenderedAt":1474},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-ONIT":25,"$fp4B7_UpzkpPFySOS73rKupN2y9IZt7zQ7G-yA2zGHwo":26,"ticker-mcap-ONIT":107,"ticker-profile-ONIT":117,"ticker-earnings-ONIT":131,"ticker-congress-ONIT":135},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":103},{"identity":28,"transactions":33,"sectorSlug":83,"relatedTickers":84},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"873860","ONITY GROUP INC.","Finance & Insurance","ONIT",[34,47,56,68,73,78],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-15T20:58:07.000Z","0001493152-26-028710-0","O'Neil Sean Bradley","EVP & Chief Financial Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1932063\u002F000149315226028710\u002F0001493152-26-028710-index.htm",12887,74316,"M","2026-06-13","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":48,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":40,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":53,"transactionDate":44,"intentLabel":54,"signalQuality":55},"0001493152-26-028710-1",36.63,5071,69245,185750.73,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":57,"filingId":58,"formType":59,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":65,"transactionDate":66,"intentLabel":67,"signalQuality":55},"2026-05-21T00:00:00.000Z","0001493152-26-024828-0","4","STEIN KEVIN","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1710919\u002F000149315226024828\u002F0001493152-26-024828-index.htm",3627,6815,"A","2026-05-19","Stock award",{"cik":29,"filedAt":57,"filingId":69,"formType":59,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":61,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":71,"shares":63,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":65,"transactionDate":66,"intentLabel":67,"signalQuality":55},"0001493152-26-024831-0","Busquet Jacques J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1665042\u002F000149315226024831\u002F0001493152-26-024831-index.htm",51825,{"cik":29,"filedAt":57,"filingId":74,"formType":59,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":61,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":76,"shares":63,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":65,"transactionDate":66,"intentLabel":67,"signalQuality":55},"0001493152-26-024833-0","Bowers Alan J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1503849\u002F000149315226024833\u002F0001493152-26-024833-index.htm",42992,{"cik":29,"filedAt":57,"filingId":79,"formType":59,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":61,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":63,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":65,"transactionDate":66,"intentLabel":67,"signalQuality":55},"0001493152-26-024829-0","Merkle Claudia J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1591053\u002F000149315226024829\u002F0001493152-26-024829-index.htm",12249,"finance-insurance",[85,88,91,94,97,100],{"ticker":86,"issuerName":87},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":89,"issuerName":90},"COIN","Coinbase Global, Inc.",{"ticker":92,"issuerName":93},"TRUP","TRUPANION, INC.",{"ticker":95,"issuerName":96},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":98,"issuerName":99},"CRCL","Circle Internet Group, Inc.",{"ticker":101,"issuerName":102},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":104,"fetchedAt":105,"source":106},6,"2026-07-26T11:23:22.705Z","sqlite",{"data":108,"meta":114},{"value":109,"quality":110,"closeDate":111,"ageDays":112,"sharesAsOf":113},327082601.949852,"fresh","2026-07-23",3,"2026-05-01",{"count":115,"fetchedAt":116,"source":106},1,"2026-07-26T11:23:22.707Z",{"data":118,"meta":130},{"ticker":32,"ceo":119,"industry":120,"fullTimeEmployees":121,"ipoDate":122,"country":123,"state":124,"city":125,"website":126,"exchangeShort":25,"marketCap":25,"beta":127,"range52w":128,"fetchedAt":129},"Glen A. Messina","Financial - Mortgages",4200,"1996-09-25","US","FL","West Palm Beach","https:\u002F\u002Fwww.onitygroup.com",1.464,"33.22-54.1","2026-06-15T23:01:11.122Z",{"count":115,"fetchedAt":116,"source":106},{"data":132,"meta":134},{"ticker":32,"points":133},[],{"count":115,"fetchedAt":116,"source":106},{"data":136,"meta":1472},{"congressTrades":137,"insiderTrades":138,"priceHistory":145,"ticker":32},[],[139,140,141,142,143,144],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":48,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":49,"rawFilingUrl":40,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":53,"transactionDate":44},{"cik":29,"filedAt":57,"filingId":58,"formType":59,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":65,"transactionDate":66},{"cik":29,"filedAt":57,"filingId":69,"formType":59,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":61,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":71,"shares":63,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":65,"transactionDate":66},{"cik":29,"filedAt":57,"filingId":74,"formType":59,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":61,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":76,"shares":63,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":65,"transactionDate":66},{"cik":29,"filedAt":57,"filingId":79,"formType":59,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":61,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":81,"shares":63,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":65,"transactionDate":66},[146,149,152,155,158,161,164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,265,268,271,274,277,280,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,344,347,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,501,504,507,510,512,515,518,521,524,527,529,531,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,595,598,601,604,607,610,612,615,618,620,623,625,628,631,634,637,639,642,645,648,651,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,712,715,718,721,724,727,730,733,736,739,742,745,748,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,794,797,800,803,806,809,812,815,818,820,823,826,829,832,835,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,911,914,917,920,923,926,929,931,934,937,940,943,946,949,952,955,958,961,964,967,969,972,975,978,980,982,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1049,1052,1054,1056,1059,1062,1065,1067,1070,1073,1076,1079,1082,1085,1088,1091,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1180,1182,1185,1188,1190,1193,1196,1198,1200,1203,1206,1209,1212,1215,1218,1221,1224,1226,1229,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1269,1272,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1312,1315,1317,1320,1323,1326,1329,1332,1335,1338,1340,1343,1346,1349,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1418,1420,1422,1425,1428,1431,1434,1437,1440,1442,1444,1446,1449,1451,1454,1457,1459,1462,1465,1468,1470],{"date":147,"close":148},"2021-07-30",26.149999618530273,{"date":150,"close":151},"2021-08-06",28.040000915527344,{"date":153,"close":154},"2021-08-13",28.700000762939453,{"date":156,"close":157},"2021-08-20",27.110000610351562,{"date":159,"close":160},"2021-08-27",28.329999923706055,{"date":162,"close":163},"2021-09-03",28.1299991607666,{"date":165,"close":166},"2021-09-10",28.479999542236328,{"date":168,"close":169},"2021-09-17",28.389999389648438,{"date":171,"close":172},"2021-09-24",28.3700008392334,{"date":174,"close":175},"2021-10-01",28.81999969482422,{"date":177,"close":178},"2021-10-08",28.6200008392334,{"date":180,"close":181},"2021-10-15",29.59000015258789,{"date":183,"close":184},"2021-10-22",33.36000061035156,{"date":186,"close":187},"2021-10-29",31.40999984741211,{"date":189,"close":190},"2021-11-05",33.18000030517578,{"date":192,"close":193},"2021-11-12",33.81999969482422,{"date":195,"close":196},"2021-11-19",32.09000015258789,{"date":198,"close":199},"2021-11-26",32.34000015258789,{"date":201,"close":202},"2021-12-03",34.529998779296875,{"date":204,"close":205},"2021-12-10",38.279998779296875,{"date":207,"close":208},"2021-12-17",37.04999923706055,{"date":210,"close":211},"2021-12-23",39.52000045776367,{"date":213,"close":214},"2021-12-31",39.970001220703125,{"date":216,"close":217},"2022-01-07",41.29999923706055,{"date":219,"close":220},"2022-01-14",40.66999816894531,{"date":222,"close":223},"2022-01-21",37.7400016784668,{"date":225,"close":226},"2022-01-28",35.97999954223633,{"date":228,"close":229},"2022-02-04",35.029998779296875,{"date":231,"close":232},"2022-02-11",35.36000061035156,{"date":234,"close":235},"2022-02-18",35.310001373291016,{"date":237,"close":238},"2022-02-25",32.0099983215332,{"date":240,"close":241},"2022-03-04",26.799999237060547,{"date":243,"close":244},"2022-03-11",24.3799991607666,{"date":246,"close":247},"2022-03-18",25.389999389648438,{"date":249,"close":250},"2022-03-25",24.93000030517578,{"date":252,"close":253},"2022-04-01",24.25,{"date":255,"close":256},"2022-04-08",21.610000610351562,{"date":258,"close":259},"2022-04-14",20.799999237060547,{"date":261,"close":262},"2022-04-22",18.829999923706055,{"date":264,"close":259},"2022-04-29",{"date":266,"close":267},"2022-05-06",23.729999542236328,{"date":269,"close":270},"2022-05-13",22.540000915527344,{"date":272,"close":273},"2022-05-20",23.110000610351562,{"date":275,"close":276},"2022-05-27",26.420000076293945,{"date":278,"close":279},"2022-06-03",29.270000457763672,{"date":281,"close":241},"2022-06-10",{"date":283,"close":284},"2022-06-17",22.93000030517578,{"date":286,"close":287},"2022-06-24",25.940000534057617,{"date":289,"close":290},"2022-07-01",27.489999771118164,{"date":292,"close":293},"2022-07-08",28.979999542236328,{"date":295,"close":296},"2022-07-15",30.559999465942383,{"date":298,"close":299},"2022-07-22",33.5099983215332,{"date":301,"close":302},"2022-07-29",34.29999923706055,{"date":304,"close":305},"2022-08-05",28.18000030517578,{"date":307,"close":308},"2022-08-12",29.459999084472656,{"date":310,"close":311},"2022-08-19",29.799999237060547,{"date":313,"close":314},"2022-08-26",29.399999618530273,{"date":316,"close":317},"2022-09-02",26.139999389648438,{"date":319,"close":320},"2022-09-09",26.5,{"date":322,"close":323},"2022-09-16",27.739999771118164,{"date":325,"close":326},"2022-09-23",26.719999313354492,{"date":328,"close":329},"2022-09-30",23.270000457763672,{"date":331,"close":332},"2022-10-07",23.979999542236328,{"date":334,"close":335},"2022-10-14",26.3799991607666,{"date":337,"close":338},"2022-10-21",28.489999771118164,{"date":340,"close":341},"2022-10-28",30.889999389648438,{"date":343,"close":208},"2022-11-04",{"date":345,"close":346},"2022-11-11",35.540000915527344,{"date":348,"close":190},"2022-11-18",{"date":350,"close":351},"2022-11-25",34.650001525878906,{"date":353,"close":354},"2022-12-02",34.72999954223633,{"date":356,"close":357},"2022-12-09",33.4900016784668,{"date":359,"close":360},"2022-12-16",31.850000381469727,{"date":362,"close":363},"2022-12-23",31.420000076293945,{"date":365,"close":366},"2022-12-30",30.579999923706055,{"date":368,"close":369},"2023-01-06",32.22999954223633,{"date":371,"close":372},"2023-01-13",33.88999938964844,{"date":374,"close":375},"2023-01-20",35.93000030517578,{"date":377,"close":378},"2023-01-27",33.9900016784668,{"date":380,"close":381},"2023-02-03",35.779998779296875,{"date":383,"close":384},"2023-02-10",35.54999923706055,{"date":386,"close":387},"2023-02-17",35.810001373291016,{"date":389,"close":390},"2023-02-24",36.130001068115234,{"date":392,"close":393},"2023-03-03",31.479999542236328,{"date":395,"close":396},"2023-03-10",28.399999618530273,{"date":398,"close":399},"2023-03-17",23,{"date":401,"close":402},"2023-03-24",24.920000076293945,{"date":404,"close":405},"2023-03-31",27.1200008392334,{"date":407,"close":408},"2023-04-06",27.450000762939453,{"date":410,"close":411},"2023-04-14",29.489999771118164,{"date":413,"close":414},"2023-04-21",29.40999984741211,{"date":416,"close":417},"2023-04-28",28.799999237060547,{"date":419,"close":420},"2023-05-05",28.8799991607666,{"date":422,"close":423},"2023-05-12",27.5,{"date":425,"close":426},"2023-05-19",26.790000915527344,{"date":428,"close":429},"2023-05-26",26.389999389648438,{"date":431,"close":432},"2023-06-02",29.389999389648438,{"date":434,"close":435},"2023-06-09",30.3700008392334,{"date":437,"close":438},"2023-06-16",29.440000534057617,{"date":440,"close":441},"2023-06-23",28.719999313354492,{"date":443,"close":444},"2023-06-30",29.969999313354492,{"date":446,"close":447},"2023-07-07",30.260000228881836,{"date":449,"close":450},"2023-07-14",29.559999465942383,{"date":452,"close":453},"2023-07-21",34.15999984741211,{"date":455,"close":456},"2023-07-28",34.36000061035156,{"date":458,"close":459},"2023-08-04",33.66999816894531,{"date":461,"close":462},"2023-08-11",30.670000076293945,{"date":464,"close":465},"2023-08-18",30.040000915527344,{"date":467,"close":468},"2023-08-25",29.959999084472656,{"date":470,"close":471},"2023-09-01",30.149999618530273,{"date":473,"close":474},"2023-09-08",27.18000030517578,{"date":476,"close":477},"2023-09-15",27.600000381469727,{"date":479,"close":480},"2023-09-22",25.309999465942383,{"date":482,"close":483},"2023-09-29",25.8799991607666,{"date":485,"close":486},"2023-10-06",23.56999969482422,{"date":488,"close":489},"2023-10-13",23.139999389648438,{"date":491,"close":492},"2023-10-20",22.18000030517578,{"date":494,"close":495},"2023-10-27",22.809999465942383,{"date":497,"close":498},"2023-11-03",25.200000762939453,{"date":500,"close":332},"2023-11-10",{"date":502,"close":503},"2023-11-17",26.690000534057617,{"date":505,"close":506},"2023-11-24",27.020000457763672,{"date":508,"close":509},"2023-12-01",26.56999969482422,{"date":511,"close":429},"2023-12-08",{"date":513,"close":514},"2023-12-15",28.809999465942383,{"date":516,"close":517},"2023-12-22",30.360000610351562,{"date":519,"close":520},"2023-12-29",30.760000228881836,{"date":522,"close":523},"2024-01-05",30.399999618530273,{"date":525,"close":526},"2024-01-12",28.670000076293945,{"date":528,"close":411},"2024-01-19",{"date":530,"close":181},"2024-01-26",{"date":532,"close":175},"2024-02-02",{"date":534,"close":535},"2024-02-09",29.690000534057617,{"date":537,"close":538},"2024-02-16",28.540000915527344,{"date":540,"close":541},"2024-02-23",28.290000915527344,{"date":543,"close":544},"2024-03-01",26.100000381469727,{"date":546,"close":547},"2024-03-08",24.959999084472656,{"date":549,"close":550},"2024-03-15",23.479999542236328,{"date":552,"close":553},"2024-03-22",26.170000076293945,{"date":555,"close":556},"2024-03-28",27.010000228881836,{"date":558,"close":559},"2024-04-05",25.59000015258789,{"date":561,"close":562},"2024-04-12",23.579999923706055,{"date":564,"close":565},"2024-04-19",23.450000762939453,{"date":567,"close":568},"2024-04-26",24.329999923706055,{"date":570,"close":571},"2024-05-03",25.719999313354492,{"date":573,"close":574},"2024-05-10",26.229999542236328,{"date":576,"close":577},"2024-05-17",25.8700008392334,{"date":579,"close":580},"2024-05-24",24.68000030517578,{"date":582,"close":583},"2024-05-31",24.510000228881836,{"date":585,"close":586},"2024-06-07",25.079999923706055,{"date":588,"close":589},"2024-06-14",23.780000686645508,{"date":591,"close":592},"2024-06-21",23.049999237060547,{"date":594,"close":332},"2024-06-28",{"date":596,"close":597},"2024-07-05",22.600000381469727,{"date":599,"close":600},"2024-07-12",24.520000457763672,{"date":602,"close":603},"2024-07-19",24.860000610351562,{"date":605,"close":606},"2024-07-26",29.219999313354492,{"date":608,"close":609},"2024-08-02",26.219999313354492,{"date":611,"close":276},"2024-08-09",{"date":613,"close":614},"2024-08-16",26.850000381469727,{"date":616,"close":617},"2024-08-23",29.75,{"date":619,"close":293},"2024-08-30",{"date":621,"close":622},"2024-09-06",28.010000228881836,{"date":624,"close":181},"2024-09-13",{"date":626,"close":627},"2024-09-20",28.170000076293945,{"date":629,"close":630},"2024-09-27",33.970001220703125,{"date":632,"close":633},"2024-10-04",30.829999923706055,{"date":635,"close":636},"2024-10-11",30.270000457763672,{"date":638,"close":465},"2024-10-18",{"date":640,"close":641},"2024-10-25",29.770000457763672,{"date":643,"close":644},"2024-11-01",29.649999618530273,{"date":646,"close":647},"2024-11-08",31.209999084472656,{"date":649,"close":650},"2024-11-15",30.06999969482422,{"date":652,"close":341},"2024-11-22",{"date":654,"close":655},"2024-11-29",30.8700008392334,{"date":657,"close":658},"2024-12-06",33.02000045776367,{"date":660,"close":661},"2024-12-13",33.7400016784668,{"date":663,"close":664},"2024-12-20",30.479999542236328,{"date":666,"close":667},"2024-12-27",30.219999313354492,{"date":669,"close":670},"2025-01-03",30.139999389648438,{"date":672,"close":673},"2025-01-10",29.809999465942383,{"date":675,"close":676},"2025-01-17",33.95000076293945,{"date":678,"close":679},"2025-01-24",35.369998931884766,{"date":681,"close":682},"2025-01-31",36.119998931884766,{"date":684,"close":685},"2025-02-07",38.86000061035156,{"date":687,"close":688},"2025-02-14",35.65999984741211,{"date":690,"close":691},"2025-02-21",31.940000534057617,{"date":693,"close":694},"2025-02-28",32.31999969482422,{"date":696,"close":697},"2025-03-07",30.719999313354492,{"date":699,"close":700},"2025-03-14",30.280000686645508,{"date":702,"close":703},"2025-03-21",33.56999969482422,{"date":705,"close":706},"2025-03-28",31.450000762939453,{"date":708,"close":709},"2025-04-04",27.540000915527344,{"date":711,"close":305},"2025-04-11",{"date":713,"close":714},"2025-04-17",30.030000686645508,{"date":716,"close":717},"2025-04-25",33.060001373291016,{"date":719,"close":720},"2025-05-02",36.9900016784668,{"date":722,"close":723},"2025-05-09",37.84000015258789,{"date":725,"close":726},"2025-05-16",38.189998626708984,{"date":728,"close":729},"2025-05-23",36.040000915527344,{"date":731,"close":732},"2025-05-30",37.060001373291016,{"date":734,"close":735},"2025-06-06",37.279998779296875,{"date":737,"close":738},"2025-06-13",37.619998931884766,{"date":740,"close":741},"2025-06-20",37.439998626708984,{"date":743,"close":744},"2025-06-27",37.56999969482422,{"date":746,"close":747},"2025-07-03",38.66999816894531,{"date":749,"close":732},"2025-07-11",{"date":751,"close":752},"2025-07-18",36.529998779296875,{"date":754,"close":755},"2025-07-22",37.150001525878906,{"date":757,"close":758},"2025-07-23",38.380001068115234,{"date":760,"close":761},"2025-07-24",38.5,{"date":763,"close":764},"2025-07-25",38.400001525878906,{"date":766,"close":767},"2025-07-28",38.349998474121094,{"date":769,"close":770},"2025-07-29",38.34000015258789,{"date":772,"close":773},"2025-07-30",37.72999954223633,{"date":775,"close":776},"2025-07-31",37.720001220703125,{"date":778,"close":779},"2025-08-01",37.189998626708984,{"date":781,"close":782},"2025-08-04",37.529998779296875,{"date":784,"close":785},"2025-08-05",38.810001373291016,{"date":787,"close":788},"2025-08-06",39.91999816894531,{"date":790,"close":791},"2025-08-07",38.689998626708984,{"date":793,"close":767},"2025-08-08",{"date":795,"close":796},"2025-08-11",39.08000183105469,{"date":798,"close":799},"2025-08-12",40.27000045776367,{"date":801,"close":802},"2025-08-13",41.369998931884766,{"date":804,"close":805},"2025-08-14",41.5,{"date":807,"close":808},"2025-08-15",39.93000030517578,{"date":810,"close":811},"2025-08-18",39.61000061035156,{"date":813,"close":814},"2025-08-19",40.029998779296875,{"date":816,"close":817},"2025-08-20",40.18000030517578,{"date":819,"close":811},"2025-08-21",{"date":821,"close":822},"2025-08-22",41.47999954223633,{"date":824,"close":825},"2025-08-25",41.16999816894531,{"date":827,"close":828},"2025-08-26",42.380001068115234,{"date":830,"close":831},"2025-08-27",42.209999084472656,{"date":833,"close":834},"2025-08-28",42.130001068115234,{"date":836,"close":802},"2025-08-29",{"date":838,"close":839},"2025-09-02",41.619998931884766,{"date":841,"close":842},"2025-09-03",42.060001373291016,{"date":844,"close":845},"2025-09-04",42.61000061035156,{"date":847,"close":848},"2025-09-05",42.279998779296875,{"date":850,"close":851},"2025-09-08",43.380001068115234,{"date":853,"close":854},"2025-09-09",43.4900016784668,{"date":856,"close":857},"2025-09-10",43.720001220703125,{"date":859,"close":860},"2025-09-11",45.439998626708984,{"date":862,"close":863},"2025-09-12",45.529998779296875,{"date":865,"close":866},"2025-09-15",44.060001373291016,{"date":868,"close":869},"2025-09-16",42.68000030517578,{"date":871,"close":872},"2025-09-17",43.900001525878906,{"date":874,"close":875},"2025-09-18",43.9900016784668,{"date":877,"close":878},"2025-09-19",42.90999984741211,{"date":880,"close":881},"2025-09-22",42.04999923706055,{"date":883,"close":884},"2025-09-23",41.79999923706055,{"date":886,"close":887},"2025-09-24",41.130001068115234,{"date":889,"close":890},"2025-09-25",40.630001068115234,{"date":892,"close":893},"2025-09-26",40.97999954223633,{"date":895,"close":896},"2025-09-29",40.33000183105469,{"date":898,"close":899},"2025-09-30",39.959999084472656,{"date":901,"close":902},"2025-10-01",39.209999084472656,{"date":904,"close":905},"2025-10-02",37.869998931884766,{"date":907,"close":908},"2025-10-03",37.93000030517578,{"date":910,"close":779},"2025-10-06",{"date":912,"close":913},"2025-10-07",36.7400016784668,{"date":915,"close":916},"2025-10-08",37.310001373291016,{"date":918,"close":919},"2025-10-09",36.2599983215332,{"date":921,"close":922},"2025-10-10",35.75,{"date":924,"close":925},"2025-10-13",36.40999984741211,{"date":927,"close":928},"2025-10-14",37.90999984741211,{"date":930,"close":928},"2025-10-15",{"date":932,"close":933},"2025-10-16",36.58000183105469,{"date":935,"close":936},"2025-10-17",35.86000061035156,{"date":938,"close":939},"2025-10-20",37.560001373291016,{"date":941,"close":942},"2025-10-21",37.59000015258789,{"date":944,"close":945},"2025-10-22",38,{"date":947,"close":948},"2025-10-23",38.2599983215332,{"date":950,"close":951},"2025-10-24",38.84000015258789,{"date":953,"close":954},"2025-10-27",38.2400016784668,{"date":956,"close":957},"2025-10-28",37.91999816894531,{"date":959,"close":960},"2025-10-29",37.43000030517578,{"date":962,"close":963},"2025-10-30",36.86000061035156,{"date":965,"close":966},"2025-10-31",37.470001220703125,{"date":968,"close":767},"2025-11-03",{"date":970,"close":971},"2025-11-04",39.060001373291016,{"date":973,"close":974},"2025-11-05",39.650001525878906,{"date":976,"close":977},"2025-11-06",38.5099983215332,{"date":979,"close":767},"2025-11-07",{"date":981,"close":890},"2025-11-10",{"date":983,"close":802},"2025-11-11",{"date":985,"close":986},"2025-11-12",42.150001525878906,{"date":988,"close":989},"2025-11-13",42.79999923706055,{"date":991,"close":992},"2025-11-14",43.20000076293945,{"date":994,"close":995},"2025-11-17",41.439998626708984,{"date":997,"close":998},"2025-11-18",40.130001068115234,{"date":1000,"close":1001},"2025-11-19",43.38999938964844,{"date":1003,"close":1004},"2025-11-20",42.560001373291016,{"date":1006,"close":1007},"2025-11-21",43.5,{"date":1009,"close":1010},"2025-11-24",42.7599983215332,{"date":1012,"close":1013},"2025-11-25",44.310001373291016,{"date":1015,"close":1016},"2025-11-26",44.5,{"date":1018,"close":1019},"2025-11-28",44.54999923706055,{"date":1021,"close":1022},"2025-12-01",44.849998474121094,{"date":1024,"close":1025},"2025-12-02",43.7599983215332,{"date":1027,"close":1028},"2025-12-03",44.58000183105469,{"date":1030,"close":1031},"2025-12-04",43.599998474121094,{"date":1033,"close":1034},"2025-12-05",43.630001068115234,{"date":1036,"close":1037},"2025-12-08",43.040000915527344,{"date":1039,"close":1040},"2025-12-09",43.15999984741211,{"date":1042,"close":1043},"2025-12-10",43.90999984741211,{"date":1045,"close":1046},"2025-12-11",44.529998779296875,{"date":1048,"close":1028},"2025-12-12",{"date":1050,"close":1051},"2025-12-15",44.88999938964844,{"date":1053,"close":1019},"2025-12-16",{"date":1055,"close":1022},"2025-12-17",{"date":1057,"close":1058},"2025-12-18",45.45000076293945,{"date":1060,"close":1061},"2025-12-19",44.52000045776367,{"date":1063,"close":1064},"2025-12-22",43.970001220703125,{"date":1066,"close":872},"2025-12-23",{"date":1068,"close":1069},"2025-12-24",43.77000045776367,{"date":1071,"close":1072},"2025-12-26",44.189998626708984,{"date":1074,"close":1075},"2025-12-29",44.59000015258789,{"date":1077,"close":1078},"2025-12-30",45.86000061035156,{"date":1080,"close":1081},"2025-12-31",45.790000915527344,{"date":1083,"close":1084},"2026-01-02",44.130001068115234,{"date":1086,"close":1087},"2026-01-05",44.20000076293945,{"date":1089,"close":1090},"2026-01-06",44.380001068115234,{"date":1092,"close":1078},"2026-01-07",{"date":1094,"close":1095},"2026-01-08",46.86000061035156,{"date":1097,"close":1098},"2026-01-09",49.97999954223633,{"date":1100,"close":1101},"2026-01-12",51.45000076293945,{"date":1103,"close":1104},"2026-01-13",50.95000076293945,{"date":1106,"close":1107},"2026-01-14",51.369998931884766,{"date":1109,"close":1110},"2026-01-15",53.349998474121094,{"date":1112,"close":1113},"2026-01-16",52.68000030517578,{"date":1115,"close":1116},"2026-01-20",50.68000030517578,{"date":1118,"close":1119},"2026-01-21",50.81999969482422,{"date":1121,"close":1107},"2026-01-22",{"date":1123,"close":1124},"2026-01-23",51.689998626708984,{"date":1126,"close":1127},"2026-01-26",51.189998626708984,{"date":1129,"close":1130},"2026-01-27",51.900001525878906,{"date":1132,"close":1133},"2026-01-28",47.209999084472656,{"date":1135,"close":1136},"2026-01-29",47.97999954223633,{"date":1138,"close":1139},"2026-01-30",45.220001220703125,{"date":1141,"close":1142},"2026-02-02",44.4900016784668,{"date":1144,"close":1145},"2026-02-03",42.959999084472656,{"date":1147,"close":1148},"2026-02-04",42.849998474121094,{"date":1150,"close":828},"2026-02-05",{"date":1152,"close":1153},"2026-02-06",42.27000045776367,{"date":1155,"close":1156},"2026-02-09",41.470001220703125,{"date":1158,"close":1159},"2026-02-10",41.599998474121094,{"date":1161,"close":1162},"2026-02-11",41.150001525878906,{"date":1164,"close":1165},"2026-02-12",43.66999816894531,{"date":1167,"close":1168},"2026-02-13",45.630001068115234,{"date":1170,"close":1171},"2026-02-17",45.79999923706055,{"date":1173,"close":1174},"2026-02-18",43.83000183105469,{"date":1176,"close":1177},"2026-02-19",42.93000030517578,{"date":1179,"close":986},"2026-02-20",{"date":1181,"close":220},"2026-02-23",{"date":1183,"close":1184},"2026-02-24",40.63999938964844,{"date":1186,"close":1187},"2026-02-25",42.349998474121094,{"date":1189,"close":989},"2026-02-26",{"date":1191,"close":1192},"2026-02-27",41.90999984741211,{"date":1194,"close":1195},"2026-03-02",42.54999923706055,{"date":1197,"close":831},"2026-03-03",{"date":1199,"close":825},"2026-03-04",{"date":1201,"close":1202},"2026-03-05",41.31999969482422,{"date":1204,"close":1205},"2026-03-06",39.380001068115234,{"date":1207,"close":1208},"2026-03-09",39.599998474121094,{"date":1210,"close":1211},"2026-03-10",39.2400016784668,{"date":1213,"close":1214},"2026-03-11",38.900001525878906,{"date":1216,"close":1217},"2026-03-12",38.130001068115234,{"date":1219,"close":1220},"2026-03-13",37.75,{"date":1222,"close":1223},"2026-03-16",38.15999984741211,{"date":1225,"close":1211},"2026-03-17",{"date":1227,"close":1228},"2026-03-18",38.45000076293945,{"date":1230,"close":770},"2026-03-19",{"date":1232,"close":1233},"2026-03-20",37.06999969482422,{"date":1235,"close":1236},"2026-03-23",38.209999084472656,{"date":1238,"close":1239},"2026-03-24",37.349998474121094,{"date":1241,"close":1242},"2026-03-25",38.38999938964844,{"date":1244,"close":1245},"2026-03-26",38.33000183105469,{"date":1247,"close":1248},"2026-03-27",37.540000915527344,{"date":1250,"close":1251},"2026-03-30",38.540000915527344,{"date":1253,"close":1254},"2026-03-31",39.27000045776367,{"date":1256,"close":1257},"2026-04-01",39.29999923706055,{"date":1259,"close":1260},"2026-04-02",39.66999816894531,{"date":1262,"close":1263},"2026-04-06",41.279998779296875,{"date":1265,"close":1266},"2026-04-07",40.86000061035156,{"date":1268,"close":828},"2026-04-08",{"date":1270,"close":1271},"2026-04-09",43.060001373291016,{"date":1273,"close":869},"2026-04-10",{"date":1275,"close":1276},"2026-04-13",43.43000030517578,{"date":1278,"close":1279},"2026-04-14",44.34000015258789,{"date":1281,"close":1282},"2026-04-15",44.650001525878906,{"date":1284,"close":1285},"2026-04-16",43.689998626708984,{"date":1287,"close":1288},"2026-04-17",45.83000183105469,{"date":1290,"close":1291},"2026-04-20",45.25,{"date":1293,"close":1294},"2026-04-21",44.66999816894531,{"date":1296,"close":1297},"2026-04-22",46.599998474121094,{"date":1299,"close":1300},"2026-04-23",46.650001525878906,{"date":1302,"close":1303},"2026-04-24",46.2599983215332,{"date":1305,"close":1306},"2026-04-27",45.869998931884766,{"date":1308,"close":1309},"2026-04-28",47.75,{"date":1311,"close":1171},"2026-04-29",{"date":1313,"close":1314},"2026-04-30",46.0099983215332,{"date":113,"close":1316},47.7400016784668,{"date":1318,"close":1319},"2026-05-04",47.290000915527344,{"date":1321,"close":1322},"2026-05-05",38.7400016784668,{"date":1324,"close":1325},"2026-05-06",38.68000030517578,{"date":1327,"close":1328},"2026-05-07",38.310001373291016,{"date":1330,"close":1331},"2026-05-08",38.90999984741211,{"date":1333,"close":1334},"2026-05-11",37.9900016784668,{"date":1336,"close":1337},"2026-05-12",37.25,{"date":1339,"close":208},"2026-05-13",{"date":1341,"close":1342},"2026-05-14",35.939998626708984,{"date":1344,"close":1345},"2026-05-15",35.41999816894531,{"date":1347,"close":1348},"2026-05-18",35.630001068115234,{"date":66,"close":1350},34.470001220703125,{"date":1352,"close":1353},"2026-05-20",34.599998474121094,{"date":1355,"close":1356},"2026-05-21",35.08000183105469,{"date":1358,"close":1359},"2026-05-22",34.369998931884766,{"date":1361,"close":1362},"2026-05-26",35.720001220703125,{"date":1364,"close":1365},"2026-05-27",35.20000076293945,{"date":1367,"close":1368},"2026-05-28",35.09000015258789,{"date":1370,"close":1371},"2026-05-29",34.540000915527344,{"date":1373,"close":1374},"2026-06-01",33.86000061035156,{"date":1376,"close":1377},"2026-06-02",36.56999969482422,{"date":1379,"close":384},"2026-06-03",{"date":1381,"close":1382},"2026-06-04",37,{"date":1384,"close":1385},"2026-06-05",36.83000183105469,{"date":1387,"close":1388},"2026-06-08",36.0099983215332,{"date":1390,"close":1391},"2026-06-09",36.72999954223633,{"date":1393,"close":1394},"2026-06-10",37.16999816894531,{"date":1396,"close":1397},"2026-06-11",37.20000076293945,{"date":1399,"close":1400},"2026-06-12",36.630001068115234,{"date":1402,"close":1403},"2026-06-15",36.90999984741211,{"date":1405,"close":1406},"2026-06-16",38.13999938964844,{"date":1408,"close":1409},"2026-06-17",37.97999954223633,{"date":1411,"close":1412},"2026-06-18",36.66999816894531,{"date":1414,"close":1415},"2026-06-22",34.40999984741211,{"date":1417,"close":387},"2026-06-23",{"date":1419,"close":1377},"2026-06-24",{"date":1421,"close":1403},"2026-06-25",{"date":1423,"close":1424},"2026-06-26",37.02000045776367,{"date":1426,"close":1427},"2026-06-29",39.439998626708984,{"date":1429,"close":1430},"2026-06-30",39.75,{"date":1432,"close":1433},"2026-07-01",40.29999923706055,{"date":1435,"close":1436},"2026-07-02",38.959999084472656,{"date":1438,"close":1439},"2026-07-06",39.13999938964844,{"date":1441,"close":1409},"2026-07-07",{"date":1443,"close":960},"2026-07-08",{"date":1445,"close":948},"2026-07-09",{"date":1447,"close":1448},"2026-07-10",38.72999954223633,{"date":1450,"close":770},"2026-07-13",{"date":1452,"close":1453},"2026-07-14",38.529998779296875,{"date":1455,"close":1456},"2026-07-15",39.47999954223633,{"date":1458,"close":805},"2026-07-16",{"date":1460,"close":1461},"2026-07-17",40.810001373291016,{"date":1463,"close":1464},"2026-07-20",40.02000045776367,{"date":1466,"close":1467},"2026-07-21",40,{"date":1469,"close":899},"2026-07-22",{"date":111,"close":1471},38.790000915527344,{"count":115,"fetchedAt":1473,"source":106},"2026-07-26T11:23:22.733Z",1785065002613]