{"ticker": "NU", "overview": {"cik": "1691493", "ticker": "NU", "name": "Nu Holdings Ltd.", "industry": "Finance Services", "country": "Cayman Islands", "sic": "6199", "announcements": [{"form": "6-K", "date": "2026-10-23", "title": "Foreign material event", "accession": "0001292814-26-005000", "price_sensitive": true}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0000950103-26-015746", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0000950103-26-015323", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010032", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-30", "title": "Foreign material event", "accession": "0001292814-26-004752", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0000950103-26-014871", "price_sensitive": false}, {"form": "3", "date": "2026-09-30", "title": "FORM 3", "accession": "0000950103-26-014869", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-10", "title": "Foreign material event", "accession": "0001292814-26-004518", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-02", "title": "Foreign material event", "accession": "0001292814-26-004456", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000950103-26-012947", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000950103-26-012928", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000950103-26-012927", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000950103-26-012926", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000950103-26-012924", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008662", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008602", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000950103-26-012570", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000950103-26-012569", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008257", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008214", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008144", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008124", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001292814-26-004228", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001292814-26-004226", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001292814-26-004225", "price_sensitive": true}]}, "description": "Nu Holdings Ltd. trades as NU on the NYSE and is registered in Cayman Islands, classified under Finance Services (SIC 6199). Privy Trades holds 45 insider filings for the company, from March 2026 to August 2026. Across those, 2 insiders disclosed 3 sales totalling $6.03M. The most recent filing on record is dated 23 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 6032659.6, "net": -6032659.6, "insiders": 2, "first_date": "2026-03-23", "last_date": "2026-08-25"}, "metrics": {"ticker": "NU", "has_prices": true, "as_of": "2026-08-07", "last": 13.84, "prev_close": 14.12, "change": -0.27999999999999936, "change_pct": -0.019830028328611853, "session_volume": 47671920.0, "vwap_5": 14.243039761440274, "vwap_20": 14.088870966341553, "vwap_60": 13.310547913660198, "vwap_250": 14.768557428145805, "high_52w": 18.76, "low_52w": 11.6, "avg_volume_20": 98014651.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000950103-26-016256", "src": "INSIDERS", "ticker": "NU", "cik": "1691493", "company": "Nu Holdings Ltd.", "company_raw": "Nu Holdings Ltd.", "who": "Henrique Camossa Saldanha Fragelli", "who_key": "Fragelli Henrique Camossa Saldanha", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 174338.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on NU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973610/000095010326016256/0000950103-26-016256-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15287}, {"id": "0000950103-26-016257", "src": "INSIDERS", "ticker": "NU", "cik": "1691493", "company": "Nu Holdings Ltd.", "company_raw": "Nu Holdings Ltd.", "who": "Cristina Helena Zingaretti Junqueira", "who_key": "Junqueira Cristina Helena Zingaretti", "role": "US CEO & Chief Growth Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 106957.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CEO files routine paperwork on NU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973445/000095010326016257/0000950103-26-016257-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15287}, {"id": "0000950103-26-016255", "src": "INSIDERS", "ticker": "NU", "cik": "1691493", "company": "Nu Holdings Ltd.", "company_raw": "Nu Holdings Ltd.", "who": "David Velez Osorno", "who_key": "Osorno David Velez", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 607220.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CEO files routine paperwork on NU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1914226/000095010326016255/0000950103-26-016255-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15287}, {"id": "0000950103-26-016254", "src": "INSIDERS", "ticker": "NU", "cik": "1691493", "company": "Nu Holdings Ltd.", "company_raw": "Nu Holdings Ltd.", "who": "Eric Young", "who_key": "Young Eric", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6527263.89, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on NU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1979706/000095010326016254/0000950103-26-016254-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15287}, {"id": "0000950103-26-015746", "src": "INSIDERS", "ticker": "NU", "cik": "1691493", "company": "Nu Holdings Ltd.", "company_raw": "Nu Holdings Ltd.", "who": "Osorno David Velez", "who_key": "Velez Osorno David", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CEO files routine paperwork on NU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1914226/000095010326015746/0000950103-26-015746-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26807}, {"id": "0000950103-26-012947", "src": "INSIDERS", "ticker": "NU", "cik": "1691493", "company": "Nu Holdings Ltd.", "company_raw": "Nu Holdings Ltd.", "who": "Cristina Helena Zingaretti Junqueira", "who_key": "Junqueira Cristina Helena Zingaretti", "role": "US CEO & Chief Growth Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1331455.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CEO cashes out $1.3M of NU", "source_url": "https://www.sec.gov/Archives/edgar/data/1973445/000095010326012947/0000950103-26-012947-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100247}, {"id": "0000950103-26-012927", "src": "INSIDERS", "ticker": "NU", "cik": "1691493", "company": "Nu Holdings Ltd.", "company_raw": "Nu Holdings Ltd.", "who": "Mejia Luis Alberto Moreno", "who_key": "Moreno Mejia Luis Alberto", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Director files routine paperwork on NU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855854/000095010326012927/0000950103-26-012927-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101687}, {"id": "0000950103-26-012928", "src": "INSIDERS", "ticker": "NU", "cik": "1691493", "company": "Nu Holdings Ltd.", "company_raw": "Nu Holdings Ltd.", "who": "Diego Piacentini", "who_key": "PIACENTINI DIEGO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Director files routine paperwork on NU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691493/000095010326012928/0000950103-26-012928-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101687}, {"id": "0000950103-26-012926", "src": "INSIDERS", "ticker": "NU", "cik": "1691493", "company": "Nu Holdings Ltd.", "company_raw": "Nu Holdings Ltd.", "who": "Anita M. Sands", "who_key": "Sands Anita M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Director files routine paperwork on NU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691493/000095010326012926/0000950103-26-012926-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101687}, {"id": "0000950103-26-012924", "src": "INSIDERS", "ticker": "NU", "cik": "1691493", "company": "Nu Holdings Ltd.", "company_raw": "Nu Holdings Ltd.", "who": "Douglas M. Leone", "who_key": "LEONE DOUGLAS M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Director files routine paperwork on NU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691493/000095010326012924/0000950103-26-012924-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101687}, {"id": "0000950103-26-012222", "src": "INSIDERS", "ticker": "NU", "cik": "1691493", "company": "Nu Holdings Ltd.", "company_raw": "Nu Holdings Ltd.", "who": "David Marcus", "who_key": "Marcus David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Director files routine paperwork on NU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691493/000095010326012222/0000950103-26-012222-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126167}, {"id": "0000950103-26-012221", "src": "INSIDERS", "ticker": "NU", "cik": "1691493", "company": "Nu Holdings Ltd.", "company_raw": "Nu Holdings Ltd.", "who": "Jacqueline D. Reses", "who_key": "Reses Jacqueline D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Director files routine paperwork on NU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1699681/000095010326012221/0000950103-26-012221-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126167}, {"id": "0000950103-26-012220", "src": "INSIDERS", "ticker": "NU", "cik": "1691493", "company": "Nu Holdings Ltd.", "company_raw": "Nu Holdings Ltd.", "who": "Diego Piacentini", "who_key": "PIACENTINI DIEGO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Director files routine paperwork on NU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1184755/000095010326012220/0000950103-26-012220-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126167}, {"id": "0000950103-26-012219", "src": "INSIDERS", "ticker": "NU", "cik": "1691493", "company": "Nu Holdings Ltd.", "company_raw": "Nu Holdings Ltd.", "who": "Anita M. Sands", "who_key": "Sands Anita M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Director files routine paperwork on NU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691493/000095010326012219/0000950103-26-012219-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126167}, {"id": "0000950103-26-012218", "src": "INSIDERS", "ticker": "NU", "cik": "1691493", "company": "Nu Holdings Ltd.", "company_raw": "Nu Holdings Ltd.", "who": "Douglas M. Leone", "who_key": "LEONE DOUGLAS M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Director files routine paperwork on NU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691493/000095010326012218/0000950103-26-012218-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126167}, {"id": "0000950103-26-012217", "src": "INSIDERS", "ticker": "NU", "cik": "1691493", "company": "Nu Holdings Ltd.", "company_raw": "Nu Holdings Ltd.", "who": "Mejia Luis Alberto Moreno", "who_key": "Moreno Mejia Luis Alberto", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Director files routine paperwork on NU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855854/000095010326012217/0000950103-26-012217-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126167}, {"id": "0000950103-26-012215", "src": "INSIDERS", "ticker": "NU", "cik": "1691493", "company": "Nu Holdings Ltd.", "company_raw": "Nu Holdings Ltd.", "who": "Peres Rogerio Paulo Calderon", "who_key": "Calderon Peres Rogerio Paulo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Director files routine paperwork on NU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973409/000095010326012215/0000950103-26-012215-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126167}, {"id": "0000950103-26-012214", "src": "INSIDERS", "ticker": "NU", "cik": "1691493", "company": "Nu Holdings Ltd.", "company_raw": "Nu Holdings Ltd.", "who": "Thuan Pham", "who_key": "Pham Thuan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Director files routine paperwork on NU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1775373/000095010326012214/0000950103-26-012214-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126167}, {"id": "13DG-0001088875-26-000050", "src": "13DG", "ticker": "NU", "cik": "1691493", "company": "Nu Holdings Ltd.", "company_raw": "Nu Holdings Ltd.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "BAILLIE GIFFORD & CO moves to a 6% passive stake in NU", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000050-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131927}, {"id": "0000950103-26-011221", "src": "INSIDERS", "ticker": "NU", "cik": "1691493", "company": "Nu Holdings Ltd.", "company_raw": "Nu Holdings Ltd.", "who": "Henrique Camossa Saldanha Fragelli", "who_key": "Fragelli Henrique Camossa Saldanha", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 180711.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on NU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691493/000095010326011221/0000950103-26-011221-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147767}, {"id": "0000950103-26-011220", "src": "INSIDERS", "ticker": "NU", "cik": "1691493", "company": "Nu Holdings Ltd.", "company_raw": "Nu Holdings Ltd.", "who": "Osorno David Velez", "who_key": "Velez Osorno David", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 611789.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CEO files routine paperwork on NU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691493/000095010326011220/0000950103-26-011220-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147767}, {"id": "0000950103-26-011219", "src": "INSIDERS", "ticker": "NU", "cik": "1691493", "company": "Nu Holdings Ltd.", "company_raw": "Nu Holdings Ltd.", "who": "Cristina Helena Zingaretti Junqueira", "who_key": "Junqueira Cristina Helena Zingaretti", "role": "US CEO & Chief Growth Off.", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 107762.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CEO files routine paperwork on NU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691493/000095010326011219/0000950103-26-011219-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147767}, {"id": "0000950103-26-010665", "src": "INSIDERS", "ticker": "NU", "cik": "1691493", "company": "Nu Holdings Ltd.", "company_raw": "Nu Holdings Ltd.", "who": "Robert Philip Livingston", "who_key": "Livingston Robert Philip", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CFO files routine paperwork on NU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691493/000095010326010665/0000950103-26-010665-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162167}, {"id": "0000950103-26-007500", "src": "INSIDERS", "ticker": "NU", "cik": "1691493", "company": "Nu Holdings Ltd.", "company_raw": "Nu Holdings Ltd.", "who": "Anita M. Sands", "who_key": "Sands Anita M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 257042.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Director sells $257K of NU", "source_url": "https://www.sec.gov/Archives/edgar/data/1691493/000095010326007500/0000950103-26-007500-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0002012383-26-001425", "src": "13DG", "ticker": "NU", "cik": "1691493", "company": "Nu Holdings Ltd.", "company_raw": "Nu Holdings Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "BlackRock, Inc. adjusts its stake in NU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001425-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277367}, {"id": "0000950103-26-006219", "src": "INSIDERS", "ticker": "NU", "cik": "1691493", "company": "Nu Holdings Ltd.", "company_raw": "Nu Holdings Ltd.", "who": "Osorno David Velez", "who_key": "Velez Osorno David", "role": "Chairman and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 659763.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CEO files routine paperwork on NU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691493/000095010326006219/0000950103-26-006219-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278807}, {"id": "0000950103-26-006221", "src": "INSIDERS", "ticker": "NU", "cik": "1691493", "company": "Nu Holdings Ltd.", "company_raw": "Nu Holdings Ltd.", "who": "Cristina Helena Zingaretti Junqueira", "who_key": "Junqueira Cristina Helena Zingaretti", "role": "US CEO & Chief Growth Off.", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 119332.15999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CEO files routine paperwork on NU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691493/000095010326006221/0000950103-26-006221-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278807}, {"id": "0000950103-26-006222", "src": "INSIDERS", "ticker": "NU", "cik": "1691493", "company": "Nu Holdings Ltd.", "company_raw": "Nu Holdings Ltd.", "who": "Guilherme Marques Lago", "who_key": "Lago Guilherme Marques", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 351585.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CFO files routine paperwork on NU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691493/000095010326006222/0000950103-26-006222-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278807}, {"id": "0000950103-26-006224", "src": "INSIDERS", "ticker": "NU", "cik": "1691493", "company": "Nu Holdings Ltd.", "company_raw": "Nu Holdings Ltd.", "who": "Henrique Camossa Saldanha Fragelli", "who_key": "Fragelli Henrique Camossa Saldanha", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 173150.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on NU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691493/000095010326006224/0000950103-26-006224-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278807}, {"id": "0000950103-26-005624", "src": "INSIDERS", "ticker": "NU", "cik": "1691493", "company": "Nu Holdings Ltd.", "company_raw": "Nu Holdings Ltd.", "who": "Henrique Camossa Saldanha Fragelli", "who_key": "Fragelli Henrique Camossa Saldanha", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 770390.235, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on NU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691493/000095010326005624/0000950103-26-005624-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300407}], "recent_buys": [], "institutional": [{"id": "13DG-0001088875-26-000050", "src": "13DG", "ticker": "NU", "cik": "1691493", "company": "Nu Holdings Ltd.", "company_raw": "Nu Holdings Ltd.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "BAILLIE GIFFORD & CO moves to a 6% passive stake in NU", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000050-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131927}, {"id": "13DG-0002012383-26-001425", "src": "13DG", "ticker": "NU", "cik": "1691493", "company": "Nu Holdings Ltd.", "company_raw": "Nu Holdings Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "BlackRock, Inc. adjusts its stake in NU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001425-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277367}], "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": "Nu Holdings Ltd. Class A Ordinary Shares", "new_value": "Nu Holdings Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001691493", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001691493", "applied": 1, "detected_at": "2026-10-26T09:58:31.680624"}]}, "key_people": [{"who": "Cristina Helena Zingaretti Junqueira", "who_key": "Junqueira Cristina Helena Zingaretti", "role": "US CEO & Chief Growth Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 5775617.5, "net": -5775617.5, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1331455.5, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973445/000095010326012947/0000950103-26-012947-index.htm"}, {"action": "SELL", "amount": 4444162.0, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691493/000095010326004664/0000950103-26-004664-index.htm"}], "latest": {"action": "SELL", "amount": 1331455.5, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973445/000095010326012947/0000950103-26-012947-index.htm"}}, {"who": "Anita M. Sands", "who_key": "Sands Anita M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 257042.1, "net": -257042.1, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 257042.1, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691493/000095010326007500/0000950103-26-007500-index.htm"}], "latest": {"action": "SELL", "amount": 257042.1, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691493/000095010326007500/0000950103-26-007500-index.htm"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 51009.0, "sold": 100001.0, "net": -48992.0, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2023-10-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}, {"action": "BUY", "amount": 15001.0, "date": "2023-05-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da5e8124-07be-4e4a-8bb8-82dc7331e90c/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-12-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6f6c5dfb-d731-4c2c-895b-2c842918bf3e/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-11-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7da74f60-a4f9-42bb-9663-35bde0f9af53/"}, {"action": "BUY", "amount": 15001.0, "date": "2022-10-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-10-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-10-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-09-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/94a6e892-6680-4235-a4b8-655e96e2fe71/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/"}, {"action": "BUY", "amount": 15001.0, "date": "2022-03-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2023-10-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-05-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030546.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029055.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-05-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030546.pdf"}}, {"who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030342.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026099.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030342.pdf"}}], "activity": [{"date": "2026-08-25", "net": -1331455.5}], "announcements": [{"form": "6-K", "date": "2026-10-23", "title": "Foreign material event", "accession": "0001292814-26-005000", "price_sensitive": true}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0000950103-26-015746", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0000950103-26-015323", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010032", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-30", "title": "Foreign material event", "accession": "0001292814-26-004752", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0000950103-26-014871", "price_sensitive": false}, {"form": "3", "date": "2026-09-30", "title": "FORM 3", "accession": "0000950103-26-014869", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-10", "title": "Foreign material event", "accession": "0001292814-26-004518", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-02", "title": "Foreign material event", "accession": "0001292814-26-004456", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000950103-26-012947", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000950103-26-012928", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000950103-26-012927", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000950103-26-012926", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000950103-26-012924", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008662", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008602", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000950103-26-012570", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000950103-26-012569", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008257", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008214", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008144", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008124", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001292814-26-004228", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001292814-26-004226", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001292814-26-004225", "price_sensitive": true}], "performance": {"ticker": "NU", "has_prices": true, "summary": {"n": 11, "avg": 1.4662495864136957, "win_rate": 1.0, "best": 2.539641943734015, "worst": 0.03052866716306777, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-03-10", "score": 0.0, "ref_price": 10.12, "return": 0.3675889328063242}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2024-10-01", "score": 0.0, "ref_price": 13.43, "return": 0.03052866716306777}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2023-05-08", "score": 0.0, "ref_price": 5.92, "return": 1.337837837837838}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-12-19", "score": 0.0, "ref_price": 3.91, "return": 2.539641943734015}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-11-01", "score": 0.0, "ref_price": 5.09, "return": 1.719056974459725}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2022-10-13", "score": 0.0, "ref_price": 4.17, "return": 2.3189448441247005}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-10-11", "score": 0.0, "ref_price": 4.1, "return": 2.3756097560975613}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-10-06", "score": 0.0, "ref_price": 4.69, "return": 1.9509594882729206}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-09-06", "score": 0.0, "ref_price": 4.72, "return": 1.9322033898305089}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-03-22", "score": 0.0, "ref_price": 8.02, "return": 0.7256857855361597}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2022-03-21", "score": 0.0, "ref_price": 7.56, "return": 0.8306878306878308}]}, "price_series": [{"date": "2021-12-09", "close": 10.33, "volume": 90160800.0}, {"date": "2021-12-10", "close": 11.85, "volume": 50077330.0}, {"date": "2021-12-13", "close": 10.81, "volume": 19658350.0}, {"date": "2021-12-14", "close": 9.92, "volume": 22728090.0}, {"date": "2021-12-15", "close": 10.01, "volume": 12663880.0}, {"date": "2021-12-16", "close": 10.0, "volume": 13981350.0}, {"date": "2021-12-17", "close": 9.8, "volume": 21560830.0}, {"date": "2021-12-20", "close": 8.94, "volume": 15772460.0}, {"date": "2021-12-21", "close": 9.23, "volume": 8402568.0}, {"date": "2021-12-22", "close": 9.12, "volume": 7094954.0}, {"date": "2021-12-23", "close": 9.83, "volume": 5794458.0}, {"date": "2021-12-27", "close": 9.74, "volume": 2501410.0}, {"date": "2021-12-28", "close": 9.4, "volume": 2217737.0}, {"date": "2021-12-29", "close": 9.32, "volume": 2965757.0}, {"date": "2021-12-30", "close": 9.4, "volume": 2375196.0}, {"date": "2021-12-31", "close": 9.38, "volume": 1619840.0}, {"date": "2022-01-03", "close": 9.98, "volume": 6901698.0}, {"date": "2022-01-04", "close": 9.74, "volume": 8551827.0}, {"date": "2022-01-05", "close": 9.04, "volume": 13773450.0}, {"date": "2022-01-06", "close": 9.52, "volume": 11014160.0}, {"date": "2022-01-07", "close": 9.36, "volume": 4784699.0}, {"date": "2022-01-10", "close": 9.0, "volume": 7856859.0}, {"date": "2022-01-11", "close": 9.34, "volume": 7733439.0}, {"date": "2022-01-12", "close": 9.0, "volume": 13579880.0}, {"date": "2022-01-13", "close": 8.67, "volume": 7173746.0}, {"date": "2022-01-14", "close": 8.12, "volume": 7739356.0}, {"date": "2022-01-18", "close": 7.69, "volume": 9855698.0}, {"date": "2022-01-19", "close": 7.83, "volume": 10589420.0}, {"date": "2022-01-20", "close": 7.95, "volume": 12447620.0}, {"date": "2022-01-21", "close": 7.54, "volume": 7828850.0}, {"date": "2022-01-24", "close": 7.26, "volume": 11497550.0}, {"date": "2022-01-25", "close": 7.42, "volume": 8139549.0}, {"date": "2022-01-26", "close": 7.07, "volume": 9131853.0}, {"date": "2022-01-27", "close": 6.89, "volume": 10494900.0}, {"date": "2022-01-28", "close": 6.75, "volume": 5673633.0}, {"date": "2022-01-31", "close": 7.42, "volume": 7854116.0}, {"date": "2022-02-01", "close": 7.56, "volume": 4995630.0}, {"date": "2022-02-02", "close": 6.99, "volume": 6674296.0}, {"date": "2022-02-03", "close": 6.79, "volume": 4783061.0}, {"date": "2022-02-04", "close": 7.36, "volume": 6178084.0}, {"date": "2022-02-07", "close": 7.77, "volume": 9050120.0}, {"date": "2022-02-08", "close": 8.9, "volume": 17254270.0}, {"date": "2022-02-09", "close": 10.2, "volume": 34903540.0}, {"date": "2022-02-10", "close": 9.28, "volume": 19203860.0}, {"date": "2022-02-11", "close": 8.54, "volume": 13349950.0}, {"date": "2022-02-14", "close": 8.68, "volume": 6393397.0}, {"date": "2022-02-15", "close": 9.15, "volume": 7194546.0}, {"date": "2022-02-16", "close": 9.05, "volume": 9465786.0}, {"date": "2022-02-17", "close": 10.09, "volume": 23494460.0}, {"date": "2022-02-18", "close": 9.85, "volume": 39674870.0}, {"date": "2022-02-22", "close": 8.8, "volume": 26025020.0}, {"date": "2022-02-23", "close": 7.52, "volume": 38506870.0}, {"date": "2022-02-24", "close": 7.94, "volume": 24248740.0}, {"date": "2022-02-25", "close": 7.78, "volume": 15139230.0}, {"date": "2022-02-28", "close": 7.65, "volume": 8593194.0}, {"date": "2022-03-01", "close": 7.92, "volume": 9969552.0}, {"date": "2022-03-02", "close": 7.77, "volume": 7628289.0}, {"date": "2022-03-03", "close": 7.37, "volume": 7701255.0}, {"date": "2022-03-04", "close": 7.16, "volume": 7445454.0}, {"date": "2022-03-07", "close": 6.83, "volume": 11360820.0}, {"date": "2022-03-08", "close": 7.58, "volume": 16964730.0}, {"date": "2022-03-09", "close": 7.96, "volume": 8603956.0}, {"date": "2022-03-10", "close": 7.05, "volume": 17134730.0}, {"date": "2022-03-11", "close": 6.54, "volume": 14452450.0}, {"date": "2022-03-14", "close": 5.93, "volume": 20763320.0}, {"date": "2022-03-15", "close": 5.98, "volume": 17674530.0}, {"date": "2022-03-16", "close": 6.88, "volume": 26501810.0}, {"date": "2022-03-17", "close": 7.44, "volume": 18330490.0}, {"date": "2022-03-18", "close": 7.86, "volume": 15668610.0}, {"date": "2022-03-21", "close": 7.56, "volume": 11214390.0}, {"date": "2022-03-22", "close": 8.02, "volume": 13245480.0}, {"date": "2022-03-23", "close": 7.91, "volume": 8046449.0}, {"date": "2022-03-24", "close": 8.15, "volume": 7835715.0}, {"date": "2022-03-25", "close": 7.95, "volume": 7349508.0}, {"date": "2022-03-28", "close": 8.06, "volume": 5816294.0}, {"date": "2022-03-29", "close": 8.36, "volume": 7154960.0}, {"date": "2022-03-30", "close": 8.06, "volume": 4861057.0}, {"date": "2022-03-31", "close": 7.72, "volume": 4983165.0}, {"date": "2022-04-01", "close": 8.06, "volume": 6677026.0}, {"date": "2022-04-04", "close": 8.07, "volume": 5143356.0}, {"date": "2022-04-05", "close": 7.85, "volume": 5081966.0}, {"date": "2022-04-06", "close": 7.51, "volume": 5874968.0}, {"date": "2022-04-07", "close": 7.31, "volume": 6153109.0}, {"date": "2022-04-08", "close": 7.28, "volume": 7766666.0}, {"date": "2022-04-11", "close": 7.4, "volume": 7476209.0}, {"date": "2022-04-12", "close": 7.05, "volume": 6764390.0}, {"date": "2022-04-13", "close": 7.16, "volume": 4700861.0}, {"date": "2022-04-14", "close": 7.03, "volume": 5704578.0}, {"date": "2022-04-18", "close": 6.89, "volume": 6867211.0}, {"date": "2022-04-19", "close": 7.19, "volume": 6622122.0}, {"date": "2022-04-20", "close": 7.16, "volume": 8933895.0}, {"date": "2022-04-21", "close": 6.89, "volume": 10553710.0}, {"date": "2022-04-22", "close": 6.68, "volume": 12123110.0}, {"date": "2022-04-25", "close": 6.92, "volume": 6812292.0}, {"date": "2022-04-26", "close": 6.31, "volume": 8152266.0}, {"date": "2022-04-27", "close": 6.33, "volume": 6803241.0}, {"date": "2022-04-28", "close": 6.16, "volume": 14422320.0}, {"date": "2022-04-29", "close": 6.01, "volume": 7716585.0}, {"date": "2022-05-02", "close": 5.96, "volume": 15326090.0}, {"date": "2022-05-03", "close": 5.47, "volume": 23116920.0}, {"date": "2022-05-04", "close": 5.77, "volume": 16402650.0}, {"date": "2022-05-05", "close": 5.42, "volume": 15033290.0}, {"date": "2022-05-06", "close": 5.23, "volume": 17488210.0}, {"date": "2022-05-09", "close": 4.38, "volume": 20429580.0}, {"date": "2022-05-10", "close": 4.37, "volume": 14221980.0}, {"date": "2022-05-11", "close": 3.69, "volume": 27928580.0}, {"date": "2022-05-12", "close": 4.0, "volume": 47518520.0}, {"date": "2022-05-13", "close": 4.82, "volume": 25636440.0}, {"date": "2022-05-16", "close": 4.35, "volume": 29930550.0}, {"date": "2022-05-17", "close": 4.08, "volume": 100275200.0}, {"date": "2022-05-18", "close": 3.82, "volume": 120935300.0}, {"date": "2022-05-19", "close": 4.33, "volume": 106065300.0}, {"date": "2022-05-20", "close": 3.81, "volume": 73251570.0}, {"date": "2022-05-23", "close": 3.74, "volume": 44915350.0}, {"date": "2022-05-24", "close": 3.33, "volume": 52033940.0}, {"date": "2022-05-25", "close": 3.59, "volume": 51611360.0}, {"date": "2022-05-26", "close": 3.53, "volume": 61052070.0}, {"date": "2022-05-27", "close": 4.03, "volume": 63291240.0}, {"date": "2022-05-31", "close": 3.81, "volume": 28849390.0}, {"date": "2022-06-01", "close": 3.82, "volume": 31535630.0}, {"date": "2022-06-02", "close": 4.44, "volume": 79526230.0}, {"date": "2022-06-03", "close": 4.5, "volume": 54708600.0}, {"date": "2022-06-06", "close": 4.29, "volume": 24604390.0}, {"date": "2022-06-07", "close": 4.32, "volume": 31965890.0}, {"date": "2022-06-08", "close": 4.33, "volume": 17304390.0}, {"date": "2022-06-09", "close": 3.86, "volume": 24072900.0}, {"date": "2022-06-10", "close": 3.64, "volume": 31451310.0}, {"date": "2022-06-13", "close": 3.51, "volume": 28705950.0}, {"date": "2022-06-14", "close": 3.43, "volume": 19273630.0}, {"date": "2022-06-15", "close": 3.52, "volume": 25904410.0}, {"date": "2022-06-16", "close": 3.31, "volume": 15488230.0}, {"date": "2022-06-17", "close": 3.47, "volume": 19219070.0}, {"date": "2022-06-21", "close": 3.86, "volume": 34715180.0}, {"date": "2022-06-22", "close": 3.94, "volume": 30671270.0}, {"date": "2022-06-23", "close": 4.0, "volume": 36842220.0}, {"date": "2022-06-24", "close": 4.06, "volume": 19813190.0}, {"date": "2022-06-27", "close": 3.98, "volume": 10757100.0}, {"date": "2022-06-28", "close": 3.84, "volume": 13000780.0}, {"date": "2022-06-29", "close": 3.87, "volume": 17786250.0}, {"date": "2022-06-30", "close": 3.74, "volume": 19317190.0}, {"date": "2022-07-01", "close": 3.91, "volume": 14709010.0}, {"date": "2022-07-05", "close": 4.16, "volume": 24797950.0}, {"date": "2022-07-06", "close": 4.06, "volume": 18629830.0}, {"date": "2022-07-07", "close": 4.17, "volume": 11482830.0}, {"date": "2022-07-08", "close": 3.98, "volume": 16027340.0}, {"date": "2022-07-11", "close": 3.77, "volume": 31731630.0}, {"date": "2022-07-12", "close": 3.95, "volume": 20355770.0}, {"date": "2022-07-13", "close": 3.98, "volume": 11399690.0}, {"date": "2022-07-14", "close": 3.82, "volume": 11684270.0}, {"date": "2022-07-15", "close": 3.85, "volume": 16354560.0}, {"date": "2022-07-18", "close": 3.89, "volume": 18022590.0}, {"date": "2022-07-19", "close": 4.07, "volume": 15320220.0}, {"date": "2022-07-20", "close": 4.62, "volume": 35949700.0}, {"date": "2022-07-21", "close": 4.53, "volume": 16147840.0}, {"date": "2022-07-22", "close": 4.22, "volume": 15308050.0}, {"date": "2022-07-25", "close": 4.16, "volume": 7354384.0}, {"date": "2022-07-26", "close": 3.79, "volume": 22128100.0}, {"date": "2022-07-27", "close": 4.04, "volume": 19602370.0}, {"date": "2022-07-28", "close": 4.21, "volume": 26905090.0}, {"date": "2022-07-29", "close": 4.21, "volume": 19768570.0}, {"date": "2022-08-01", "close": 4.05, "volume": 15569970.0}, {"date": "2022-08-02", "close": 4.09, "volume": 18598750.0}, {"date": "2022-08-03", "close": 4.45, "volume": 19715930.0}, {"date": "2022-08-04", "close": 4.67, "volume": 20781140.0}, {"date": "2022-08-05", "close": 4.49, "volume": 16554500.0}, {"date": "2022-08-08", "close": 4.75, "volume": 21243410.0}, {"date": "2022-08-09", "close": 4.25, "volume": 35438260.0}, {"date": "2022-08-10", "close": 4.42, "volume": 23649170.0}, {"date": "2022-08-11", "close": 4.08, "volume": 28825910.0}, {"date": "2022-08-12", "close": 4.25, "volume": 28782980.0}, {"date": "2022-08-15", "close": 4.68, "volume": 60698190.0}, {"date": "2022-08-16", "close": 5.52, "volume": 113891000.0}, {"date": "2022-08-17", "close": 5.08, "volume": 60247120.0}, {"date": "2022-08-18", "close": 5.04, "volume": 61682640.0}, {"date": "2022-08-19", "close": 4.65, "volume": 29308340.0}, {"date": "2022-08-22", "close": 4.53, "volume": 21745240.0}, {"date": "2022-08-23", "close": 4.56, "volume": 35232400.0}, {"date": "2022-08-24", "close": 4.95, "volume": 52965200.0}, {"date": "2022-08-25", "close": 4.99, "volume": 39194060.0}, {"date": "2022-08-26", "close": 4.94, "volume": 29103490.0}, {"date": "2022-08-29", "close": 4.92, "volume": 24504250.0}, {"date": "2022-08-30", "close": 4.89, "volume": 23266320.0}, {"date": "2022-08-31", "close": 4.9, "volume": 16511720.0}, {"date": "2022-09-01", "close": 4.9, "volume": 22356700.0}, {"date": "2022-09-02", "close": 4.94, "volume": 27505630.0}, {"date": "2022-09-06", "close": 4.72, "volume": 21858060.0}, {"date": "2022-09-07", "close": 4.98, "volume": 14102210.0}, {"date": "2022-09-08", "close": 5.06, "volume": 18881780.0}, {"date": "2022-09-09", "close": 5.39, "volume": 27941000.0}, {"date": "2022-09-12", "close": 5.51, "volume": 24600160.0}, {"date": "2022-09-13", "close": 5.31, "volume": 22059000.0}, {"date": "2022-09-14", "close": 5.42, "volume": 18597890.0}, {"date": "2022-09-15", "close": 5.51, "volume": 31673770.0}, {"date": "2022-09-16", "close": 5.28, "volume": 41237400.0}, {"date": "2022-09-19", "close": 5.33, "volume": 26914450.0}, {"date": "2022-09-20", "close": 5.22, "volume": 17222660.0}, {"date": "2022-09-21", "close": 5.24, "volume": 18935820.0}, {"date": "2022-09-22", "close": 4.98, "volume": 27060570.0}, {"date": "2022-09-23", "close": 4.72, "volume": 31548560.0}, {"date": "2022-09-26", "close": 4.51, "volume": 26628410.0}, {"date": "2022-09-27", "close": 4.56, "volume": 25833310.0}, {"date": "2022-09-28", "close": 4.81, "volume": 28529030.0}, {"date": "2022-09-29", "close": 4.44, "volume": 24214380.0}, {"date": "2022-09-30", "close": 4.4, "volume": 29916470.0}, {"date": "2022-10-03", "close": 4.73, "volume": 25010580.0}, {"date": "2022-10-04", "close": 4.92, "volume": 60999170.0}, {"date": "2022-10-05", "close": 5.01, "volume": 30924740.0}, {"date": "2022-10-06", "close": 4.69, "volume": 24763570.0}, {"date": "2022-10-07", "close": 4.39, "volume": 31445060.0}, {"date": "2022-10-10", "close": 4.29, "volume": 20906580.0}, {"date": "2022-10-11", "close": 4.1, "volume": 37428610.0}, {"date": "2022-10-12", "close": 4.11, "volume": 21452350.0}, {"date": "2022-10-13", "close": 4.17, "volume": 44842760.0}, {"date": "2022-10-14", "close": 4.12, "volume": 33547380.0}, {"date": "2022-10-17", "close": 4.39, "volume": 16911800.0}, {"date": "2022-10-18", "close": 4.4, "volume": 27803330.0}, {"date": "2022-10-19", "close": 4.36, "volume": 28161600.0}, {"date": "2022-10-20", "close": 4.38, "volume": 19256790.0}, {"date": "2022-10-21", "close": 4.53, "volume": 25031190.0}, {"date": "2022-10-24", "close": 4.3, "volume": 24895940.0}, {"date": "2022-10-25", "close": 4.59, "volume": 27127980.0}, {"date": "2022-10-26", "close": 4.39, "volume": 27333560.0}, {"date": "2022-10-27", "close": 4.44, "volume": 20389030.0}, {"date": "2022-10-28", "close": 4.59, "volume": 23049420.0}, {"date": "2022-10-31", "close": 5.0, "volume": 62441980.0}, {"date": "2022-11-01", "close": 5.09, "volume": 35945340.0}, {"date": "2022-11-02", "close": 4.79, "volume": 22463840.0}, {"date": "2022-11-03", "close": 4.93, "volume": 30913470.0}, {"date": "2022-11-04", "close": 4.87, "volume": 25595270.0}, {"date": "2022-11-07", "close": 4.81, "volume": 25132560.0}, {"date": "2022-11-08", "close": 5.11, "volume": 31589130.0}, {"date": "2022-11-09", "close": 4.69, "volume": 44424010.0}, {"date": "2022-11-10", "close": 4.55, "volume": 59396580.0}, {"date": "2022-11-11", "close": 4.44, "volume": 41331030.0}, {"date": "2022-11-14", "close": 4.35, "volume": 53556810.0}, {"date": "2022-11-15", "close": 4.91, "volume": 70236620.0}, {"date": "2022-11-16", "close": 4.78, "volume": 32060500.0}, {"date": "2022-11-17", "close": 4.38, "volume": 54379770.0}, {"date": "2022-11-18", "close": 4.32, "volume": 29307730.0}, {"date": "2022-11-21", "close": 4.31, "volume": 31508010.0}, {"date": "2022-11-22", "close": 4.2, "volume": 22074080.0}, {"date": "2022-11-23", "close": 4.44, "volume": 24136070.0}, {"date": "2022-11-25", "close": 4.45, "volume": 13350280.0}, {"date": "2022-11-28", "close": 4.22, "volume": 21549360.0}, {"date": "2022-11-29", "close": 4.26, "volume": 16112220.0}, {"date": "2022-11-30", "close": 4.45, "volume": 39136770.0}, {"date": "2022-12-01", "close": 4.36, "volume": 23172730.0}, {"date": "2022-12-02", "close": 4.46, "volume": 35512150.0}, {"date": "2022-12-05", "close": 4.06, "volume": 48867470.0}, {"date": "2022-12-06", "close": 4.06, "volume": 18694380.0}, {"date": "2022-12-07", "close": 3.97, "volume": 14257140.0}, {"date": "2022-12-08", "close": 4.07, "volume": 23856160.0}, {"date": "2022-12-09", "close": 3.93, "volume": 18387570.0}, {"date": "2022-12-12", "close": 4.02, "volume": 25345820.0}, {"date": "2022-12-13", "close": 3.88, "volume": 22265810.0}, {"date": "2022-12-14", "close": 3.82, "volume": 21050590.0}, {"date": "2022-12-15", "close": 3.74, "volume": 20598160.0}, {"date": "2022-12-16", "close": 3.9, "volume": 25477100.0}, {"date": "2022-12-19", "close": 3.91, "volume": 20723080.0}, {"date": "2022-12-20", "close": 3.83, "volume": 17902970.0}, {"date": "2022-12-21", "close": 3.91, "volume": 15850480.0}, {"date": "2022-12-22", "close": 3.86, "volume": 16324940.0}, {"date": "2022-12-23", "close": 3.89, "volume": 10567940.0}, {"date": "2022-12-27", "close": 3.82, "volume": 13584450.0}, {"date": "2022-12-28", "close": 3.91, "volume": 14837750.0}, {"date": "2022-12-29", "close": 4.06, "volume": 11114900.0}, {"date": "2022-12-30", "close": 4.07, "volume": 12286590.0}, {"date": "2023-01-03", "close": 3.56, "volume": 40845720.0}, {"date": "2023-01-04", "close": 3.52, "volume": 20048140.0}, {"date": "2023-01-05", "close": 3.48, "volume": 22673860.0}, {"date": "2023-01-06", "close": 3.56, "volume": 19557500.0}, {"date": "2023-01-09", "close": 3.66, "volume": 20586890.0}, {"date": "2023-01-10", "close": 3.66, "volume": 34832160.0}, {"date": "2023-01-11", "close": 3.72, "volume": 28448810.0}, {"date": "2023-01-12", "close": 3.66, "volume": 26422790.0}, {"date": "2023-01-13", "close": 3.68, "volume": 15069790.0}, {"date": "2023-01-17", "close": 3.67, "volume": 29421350.0}, {"date": "2023-01-18", "close": 3.64, "volume": 44084370.0}, {"date": "2023-01-19", "close": 3.62, "volume": 21297230.0}, {"date": "2023-01-20", "close": 3.81, "volume": 48985520.0}, {"date": "2023-01-23", "close": 3.92, "volume": 26886800.0}, {"date": "2023-01-24", "close": 4.03, "volume": 21593950.0}, {"date": "2023-01-25", "close": 4.12, "volume": 20224230.0}, {"date": "2023-01-26", "close": 4.23, "volume": 22825290.0}, {"date": "2023-01-27", "close": 4.37, "volume": 26086760.0}, {"date": "2023-01-30", "close": 4.4, "volume": 18106560.0}, {"date": "2023-01-31", "close": 4.65, "volume": 33246720.0}, {"date": "2023-02-01", "close": 4.77, "volume": 34936840.0}, {"date": "2023-02-02", "close": 4.92, "volume": 37026720.0}, {"date": "2023-02-03", "close": 4.9, "volume": 35737900.0}, {"date": "2023-02-06", "close": 4.9, "volume": 23140390.0}, {"date": "2023-02-07", "close": 4.91, "volume": 25485650.0}, {"date": "2023-02-08", "close": 5.01, "volume": 28124380.0}, {"date": "2023-02-09", "close": 4.83, "volume": 27908810.0}, {"date": "2023-02-10", "close": 4.74, "volume": 21210070.0}, {"date": "2023-02-13", "close": 4.87, "volume": 20221800.0}, {"date": "2023-02-14", "close": 5.0, "volume": 53484520.0}, {"date": "2023-02-15", "close": 5.24, "volume": 91329000.0}, {"date": "2023-02-16", "close": 5.34, "volume": 54488720.0}, {"date": "2023-02-17", "close": 4.99, "volume": 40615190.0}, {"date": "2023-02-21", "close": 4.76, "volume": 20886170.0}, {"date": "2023-02-22", "close": 4.83, "volume": 26304630.0}, {"date": "2023-02-23", "close": 4.89, "volume": 18698700.0}, {"date": "2023-02-24", "close": 4.94, "volume": 25022380.0}, {"date": "2023-02-27", "close": 4.97, "volume": 25262920.0}, {"date": "2023-02-28", "close": 5.04, "volume": 20869970.0}, {"date": "2023-03-01", "close": 4.86, "volume": 35312360.0}, {"date": "2023-03-02", "close": 4.67, "volume": 37192590.0}, {"date": "2023-03-03", "close": 4.68, "volume": 34504550.0}, {"date": "2023-03-06", "close": 4.95, "volume": 22119750.0}, {"date": "2023-03-07", "close": 4.83, "volume": 23826730.0}, {"date": "2023-03-08", "close": 4.99, "volume": 26653110.0}, {"date": "2023-03-09", "close": 4.74, "volume": 23917850.0}, {"date": "2023-03-10", "close": 4.49, "volume": 32191040.0}, {"date": "2023-03-13", "close": 4.52, "volume": 27930040.0}, {"date": "2023-03-14", "close": 4.48, "volume": 27009630.0}, {"date": "2023-03-15", "close": 4.44, "volume": 20627040.0}, {"date": "2023-03-16", "close": 4.61, "volume": 17533890.0}, {"date": "2023-03-17", "close": 4.69, "volume": 32831680.0}, {"date": "2023-03-20", "close": 4.43, "volume": 22687950.0}, {"date": "2023-03-21", "close": 4.43, "volume": 13572220.0}, {"date": "2023-03-22", "close": 4.32, "volume": 16519520.0}, {"date": "2023-03-23", "close": 4.26, "volume": 16745170.0}, {"date": "2023-03-24", "close": 4.17, "volume": 21418480.0}, {"date": "2023-03-27", "close": 4.4, "volume": 14899950.0}, {"date": "2023-03-28", "close": 4.36, "volume": 11159000.0}, {"date": "2023-03-29", "close": 4.58, "volume": 17736550.0}, {"date": "2023-03-30", "close": 4.81, "volume": 19305760.0}, {"date": "2023-03-31", "close": 4.76, "volume": 17266150.0}, {"date": "2023-04-03", "close": 4.52, "volume": 24109120.0}, {"date": "2023-04-04", "close": 4.55, "volume": 12768190.0}, {"date": "2023-04-05", "close": 4.48, "volume": 13569040.0}, {"date": "2023-04-06", "close": 4.48, "volume": 8139340.0}, {"date": "2023-04-10", "close": 4.52, "volume": 10005480.0}, {"date": "2023-04-11", "close": 4.57, "volume": 14009840.0}, {"date": "2023-04-12", "close": 4.42, "volume": 20583810.0}, {"date": "2023-04-13", "close": 4.67, "volume": 23693190.0}, {"date": "2023-04-14", "close": 4.66, "volume": 14660740.0}, {"date": "2023-04-17", "close": 4.55, "volume": 14001120.0}, {"date": "2023-04-18", "close": 4.86, "volume": 28916150.0}, {"date": "2023-04-19", "close": 4.86, "volume": 15154950.0}, {"date": "2023-04-20", "close": 4.89, "volume": 14581410.0}, {"date": "2023-04-21", "close": 4.99, "volume": 18448570.0}, {"date": "2023-04-24", "close": 4.92, "volume": 14008910.0}, {"date": "2023-04-25", "close": 4.92, "volume": 14642890.0}, {"date": "2023-04-26", "close": 4.94, "volume": 10409470.0}, {"date": "2023-04-27", "close": 5.05, "volume": 20525130.0}, {"date": "2023-04-28", "close": 5.16, "volume": 21554450.0}, {"date": "2023-05-01", "close": 5.36, "volume": 30117980.0}, {"date": "2023-05-02", "close": 5.19, "volume": 22030230.0}, {"date": "2023-05-03", "close": 5.18, "volume": 16844980.0}, {"date": "2023-05-04", "close": 5.24, "volume": 14701880.0}, {"date": "2023-05-05", "close": 5.46, "volume": 31156830.0}, {"date": "2023-05-08", "close": 5.92, "volume": 46879030.0}, {"date": "2023-05-09", "close": 5.82, "volume": 22077460.0}, {"date": "2023-05-10", "close": 5.91, "volume": 22155520.0}, {"date": "2023-05-11", "close": 5.91, "volume": 14822140.0}, {"date": "2023-05-12", "close": 5.81, "volume": 18766880.0}, {"date": "2023-05-15", "close": 6.09, "volume": 41210680.0}, {"date": "2023-05-16", "close": 6.1, "volume": 103268000.0}, {"date": "2023-05-17", "close": 6.18, "volume": 45323130.0}, {"date": "2023-05-18", "close": 6.39, "volume": 57025940.0}, {"date": "2023-05-19", "close": 6.52, "volume": 41923210.0}, {"date": "2023-05-22", "close": 6.64, "volume": 35871740.0}, {"date": "2023-05-23", "close": 6.84, "volume": 57400640.0}, {"date": "2023-05-24", "close": 6.81, "volume": 40397960.0}, {"date": "2023-05-25", "close": 6.91, "volume": 28642350.0}, {"date": "2023-05-26", "close": 6.79, "volume": 23244540.0}, {"date": "2023-05-30", "close": 6.75, "volume": 17458850.0}, {"date": "2023-05-31", "close": 6.74, "volume": 20538040.0}, {"date": "2023-06-01", "close": 6.83, "volume": 28766170.0}, {"date": "2023-06-02", "close": 6.97, "volume": 25544400.0}, {"date": "2023-06-05", "close": 6.92, "volume": 17559960.0}, {"date": "2023-06-06", "close": 7.13, "volume": 20442380.0}, {"date": "2023-06-07", "close": 7.39, "volume": 36498490.0}, {"date": "2023-06-08", "close": 7.27, "volume": 21285680.0}, {"date": "2023-06-09", "close": 7.49, "volume": 35304750.0}, {"date": "2023-06-12", "close": 7.62, "volume": 16700000.0}, {"date": "2023-06-13", "close": 7.54, "volume": 21665920.0}, {"date": "2023-06-14", "close": 7.35, "volume": 26072190.0}, {"date": "2023-06-15", "close": 7.41, "volume": 22543550.0}, {"date": "2023-06-16", "close": 7.54, "volume": 22103240.0}, {"date": "2023-06-20", "close": 7.68, "volume": 31736200.0}, {"date": "2023-06-21", "close": 7.71, "volume": 27025470.0}, {"date": "2023-06-22", "close": 7.49, "volume": 27959160.0}, {"date": "2023-06-23", "close": 7.56, "volume": 166408400.0}, {"date": "2023-06-26", "close": 7.31, "volume": 21200610.0}, {"date": "2023-06-27", "close": 7.65, "volume": 21089450.0}, {"date": "2023-06-28", "close": 7.8, "volume": 23838380.0}, {"date": "2023-06-29", "close": 7.79, "volume": 13953470.0}, {"date": "2023-06-30", "close": 7.89, "volume": 19395630.0}, {"date": "2023-07-03", "close": 7.96, "volume": 11954250.0}, {"date": "2023-07-05", "close": 7.88, "volume": 18233720.0}, {"date": "2023-07-06", "close": 7.67, "volume": 18089260.0}, {"date": "2023-07-07", "close": 7.78, "volume": 17008330.0}, {"date": "2023-07-10", "close": 7.82, "volume": 8913476.0}, {"date": "2023-07-11", "close": 7.81, "volume": 11762490.0}, {"date": "2023-07-12", "close": 7.9, "volume": 15591680.0}, {"date": "2023-07-13", "close": 8.18, "volume": 34499730.0}, {"date": "2023-07-14", "close": 7.72, "volume": 34311170.0}, {"date": "2023-07-17", "close": 7.87, "volume": 26927450.0}, {"date": "2023-07-18", "close": 7.64, "volume": 20335850.0}, {"date": "2023-07-19", "close": 7.62, "volume": 19830280.0}, {"date": "2023-07-20", "close": 7.7, "volume": 15315760.0}, {"date": "2023-07-21", "close": 7.92, "volume": 20053330.0}, {"date": "2023-07-24", "close": 7.86, "volume": 19623270.0}, {"date": "2023-07-25", "close": 7.84, "volume": 19900380.0}, {"date": "2023-07-26", "close": 7.85, "volume": 22178560.0}, {"date": "2023-07-27", "close": 7.78, "volume": 26929570.0}, {"date": "2023-07-28", "close": 7.9, "volume": 20603490.0}, {"date": "2023-07-31", "close": 7.96, "volume": 20932530.0}, {"date": "2023-08-01", "close": 7.91, "volume": 10988580.0}, {"date": "2023-08-02", "close": 7.81, "volume": 15948430.0}, {"date": "2023-08-03", "close": 7.77, "volume": 12750480.0}, {"date": "2023-08-04", "close": 7.85, "volume": 18958200.0}, {"date": "2023-08-07", "close": 7.84, "volume": 14242900.0}, {"date": "2023-08-08", "close": 7.99, "volume": 12527330.0}, {"date": "2023-08-09", "close": 7.83, "volume": 17044120.0}, {"date": "2023-08-10", "close": 7.74, "volume": 14591980.0}, {"date": "2023-08-11", "close": 7.76, "volume": 12662410.0}, {"date": "2023-08-14", "close": 7.94, "volume": 20758610.0}, {"date": "2023-08-15", "close": 7.91, "volume": 24575390.0}, {"date": "2023-08-16", "close": 7.64, "volume": 55583050.0}, {"date": "2023-08-17", "close": 7.14, "volume": 44141920.0}, {"date": "2023-08-18", "close": 7.21, "volume": 31540670.0}, {"date": "2023-08-21", "close": 7.35, "volume": 16294230.0}, {"date": "2023-08-22", "close": 7.35, "volume": 18471990.0}, {"date": "2023-08-23", "close": 7.25, "volume": 30005140.0}, {"date": "2023-08-24", "close": 7.07, "volume": 15823200.0}, {"date": "2023-08-25", "close": 7.11, "volume": 19440530.0}, {"date": "2023-08-28", "close": 6.96, "volume": 46834060.0}, {"date": "2023-08-29", "close": 6.94, "volume": 47188260.0}, {"date": "2023-08-30", "close": 7.04, "volume": 31756500.0}, {"date": "2023-08-31", "close": 6.85, "volume": 55081490.0}, {"date": "2023-09-01", "close": 7.11, "volume": 53232670.0}, {"date": "2023-09-05", "close": 6.81, "volume": 27831660.0}, {"date": "2023-09-06", "close": 6.9, "volume": 26876870.0}, {"date": "2023-09-07", "close": 6.83, "volume": 25129230.0}, {"date": "2023-09-08", "close": 6.81, "volume": 17049050.0}, {"date": "2023-09-11", "close": 7.38, "volume": 62588940.0}, {"date": "2023-09-12", "close": 7.46, "volume": 26831710.0}, {"date": "2023-09-13", "close": 7.55, "volume": 24526860.0}, {"date": "2023-09-14", "close": 7.53, "volume": 17097790.0}, {"date": "2023-09-15", "close": 7.36, "volume": 36558930.0}, {"date": "2023-09-18", "close": 7.29, "volume": 11048390.0}, {"date": "2023-09-19", "close": 7.21, "volume": 12302190.0}, {"date": "2023-09-20", "close": 7.01, "volume": 19092830.0}, {"date": "2023-09-21", "close": 6.88, "volume": 16245750.0}, {"date": "2023-09-22", "close": 6.85, "volume": 15599870.0}, {"date": "2023-09-25", "close": 6.94, "volume": 14163010.0}, {"date": "2023-09-26", "close": 6.81, "volume": 13744570.0}, {"date": "2023-09-27", "close": 7.1, "volume": 39762560.0}, {"date": "2023-09-28", "close": 7.29, "volume": 33983150.0}, {"date": "2023-09-29", "close": 7.25, "volume": 15543270.0}, {"date": "2023-10-02", "close": 7.05, "volume": 17136880.0}, {"date": "2023-10-03", "close": 6.84, "volume": 14883200.0}, {"date": "2023-10-04", "close": 7.03, "volume": 18085690.0}, {"date": "2023-10-05", "close": 7.14, "volume": 25433360.0}, {"date": "2023-10-06", "close": 7.38, "volume": 21427120.0}, {"date": "2023-10-09", "close": 7.31, "volume": 11355350.0}, {"date": "2023-10-10", "close": 7.6, "volume": 23378920.0}, {"date": "2023-10-11", "close": 7.84, "volume": 29833630.0}, {"date": "2023-10-12", "close": 7.79, "volume": 32164170.0}, {"date": "2023-10-13", "close": 7.76, "volume": 15999670.0}, {"date": "2023-10-16", "close": 7.9, "volume": 30466170.0}, {"date": "2023-10-17", "close": 7.88, "volume": 20239990.0}, {"date": "2023-10-18", "close": 7.71, "volume": 17186510.0}, {"date": "2023-10-19", "close": 8.23, "volume": 60174010.0}, {"date": "2023-10-20", "close": 8.17, "volume": 25114450.0}, {"date": "2023-10-23", "close": 8.16, "volume": 27005100.0}, {"date": "2023-10-24", "close": 8.08, "volume": 16691890.0}, {"date": "2023-10-25", "close": 7.98, "volume": 17626370.0}, {"date": "2023-10-26", "close": 7.99, "volume": 30096870.0}, {"date": "2023-10-27", "close": 8.01, "volume": 24541070.0}, {"date": "2023-10-30", "close": 8.08, "volume": 17203710.0}, {"date": "2023-10-31", "close": 8.2, "volume": 16430520.0}, {"date": "2023-11-01", "close": 8.3, "volume": 32494130.0}, {"date": "2023-11-02", "close": 8.23, "volume": 40114750.0}, {"date": "2023-11-03", "close": 8.48, "volume": 32046910.0}, {"date": "2023-11-06", "close": 8.31, "volume": 18883870.0}, {"date": "2023-11-07", "close": 8.45, "volume": 17042990.0}, {"date": "2023-11-08", "close": 8.33, "volume": 26904680.0}, {"date": "2023-11-09", "close": 8.26, "volume": 27372780.0}, {"date": "2023-11-10", "close": 8.52, "volume": 33889640.0}, {"date": "2023-11-13", "close": 8.45, "volume": 21782700.0}, {"date": "2023-11-14", "close": 8.83, "volume": 41100580.0}, {"date": "2023-11-15", "close": 8.17, "volume": 74292980.0}, {"date": "2023-11-16", "close": 7.85, "volume": 60539390.0}, {"date": "2023-11-17", "close": 8.07, "volume": 68529240.0}, {"date": "2023-11-20", "close": 8.15, "volume": 27449050.0}, {"date": "2023-11-21", "close": 8.16, "volume": 31565090.0}, {"date": "2023-11-22", "close": 8.1, "volume": 22291180.0}, {"date": "2023-11-24", "close": 8.21, "volume": 12923160.0}, {"date": "2023-11-27", "close": 8.16, "volume": 18916910.0}, {"date": "2023-11-28", "close": 8.1, "volume": 24102330.0}, {"date": "2023-11-29", "close": 8.22, "volume": 36194540.0}, {"date": "2023-11-30", "close": 8.14, "volume": 30218320.0}, {"date": "2023-12-01", "close": 8.3, "volume": 22274780.0}, {"date": "2023-12-04", "close": 8.18, "volume": 23181320.0}, {"date": "2023-12-05", "close": 8.21, "volume": 18072190.0}, {"date": "2023-12-06", "close": 8.15, "volume": 15283630.0}, {"date": "2023-12-07", "close": 8.14, "volume": 14198920.0}, {"date": "2023-12-08", "close": 8.22, "volume": 16025490.0}, {"date": "2023-12-11", "close": 8.18, "volume": 12710010.0}, {"date": "2023-12-12", "close": 8.2, "volume": 26851450.0}, {"date": "2023-12-13", "close": 8.55, "volume": 27183410.0}, {"date": "2023-12-14", "close": 8.44, "volume": 25699660.0}, {"date": "2023-12-15", "close": 8.3, "volume": 27735180.0}, {"date": "2023-12-18", "close": 8.33, "volume": 16685930.0}, {"date": "2023-12-19", "close": 8.44, "volume": 17443120.0}, {"date": "2023-12-20", "close": 8.1, "volume": 29169650.0}, {"date": "2023-12-21", "close": 8.23, "volume": 16833800.0}, {"date": "2023-12-22", "close": 8.22, "volume": 12696770.0}, {"date": "2023-12-26", "close": 8.3, "volume": 9553877.0}, {"date": "2023-12-27", "close": 8.33, "volume": 9293065.0}, {"date": "2023-12-28", "close": 8.37, "volume": 12253310.0}, {"date": "2023-12-29", "close": 8.33, "volume": 7310710.0}, {"date": "2024-01-02", "close": 8.13, "volume": 22009540.0}, {"date": "2024-01-03", "close": 8.09, "volume": 18161160.0}, {"date": "2024-01-04", "close": 8.24, "volume": 16669650.0}, {"date": "2024-01-05", "close": 8.57, "volume": 36599750.0}, {"date": "2024-01-08", "close": 8.89, "volume": 44489470.0}, {"date": "2024-01-09", "close": 8.93, "volume": 22461320.0}, {"date": "2024-01-10", "close": 9.08, "volume": 43517310.0}, {"date": "2024-01-11", "close": 9.07, "volume": 36237860.0}, {"date": "2024-01-12", "close": 9.26, "volume": 32163780.0}, {"date": "2024-01-16", "close": 9.17, "volume": 45000740.0}, {"date": "2024-01-17", "close": 9.09, "volume": 23413310.0}, {"date": "2024-01-18", "close": 9.05, "volume": 29272340.0}, {"date": "2024-01-19", "close": 9.17, "volume": 38676830.0}, {"date": "2024-01-22", "close": 8.92, "volume": 36535240.0}, {"date": "2024-01-23", "close": 8.95, "volume": 29940900.0}, {"date": "2024-01-24", "close": 9.0, "volume": 42567810.0}, {"date": "2024-01-25", "close": 9.33, "volume": 36349920.0}, {"date": "2024-01-26", "close": 9.5, "volume": 29915000.0}, {"date": "2024-01-29", "close": 9.37, "volume": 38417270.0}, {"date": "2024-01-30", "close": 8.78, "volume": 72837870.0}, {"date": "2024-01-31", "close": 8.61, "volume": 37947520.0}, {"date": "2024-02-01", "close": 9.01, "volume": 35290710.0}, {"date": "2024-02-02", "close": 9.37, "volume": 37371720.0}, {"date": "2024-02-05", "close": 9.27, "volume": 17649240.0}, {"date": "2024-02-06", "close": 9.38, "volume": 24970860.0}, {"date": "2024-02-07", "close": 9.56, "volume": 24788920.0}, {"date": "2024-02-08", "close": 9.64, "volume": 23428660.0}, {"date": "2024-02-09", "close": 9.89, "volume": 34034950.0}, {"date": "2024-02-12", "close": 9.88, "volume": 25531140.0}, {"date": "2024-02-13", "close": 9.92, "volume": 55579830.0}, {"date": "2024-02-14", "close": 10.37, "volume": 52973860.0}, {"date": "2024-02-15", "close": 10.46, "volume": 48634990.0}, {"date": "2024-02-16", "close": 10.36, "volume": 42334520.0}, {"date": "2024-02-20", "close": 10.26, "volume": 47717940.0}, {"date": "2024-02-21", "close": 10.09, "volume": 31336990.0}, {"date": "2024-02-22", "close": 10.36, "volume": 44708920.0}, {"date": "2024-02-23", "close": 10.22, "volume": 76818590.0}, {"date": "2024-02-26", "close": 10.72, "volume": 48612840.0}, {"date": "2024-02-27", "close": 11.14, "volume": 47870970.0}, {"date": "2024-02-28", "close": 11.07, "volume": 28845070.0}, {"date": "2024-02-29", "close": 11.08, "volume": 26912770.0}, {"date": "2024-03-01", "close": 11.27, "volume": 24641990.0}, {"date": "2024-03-04", "close": 11.14, "volume": 33712730.0}, {"date": "2024-03-05", "close": 11.1, "volume": 29187750.0}, {"date": "2024-03-06", "close": 11.25, "volume": 26863500.0}, {"date": "2024-03-07", "close": 11.51, "volume": 24747220.0}, {"date": "2024-03-08", "close": 11.07, "volume": 56133330.0}, {"date": "2024-03-11", "close": 11.55, "volume": 38065110.0}, {"date": "2024-03-12", "close": 11.41, "volume": 40030280.0}, {"date": "2024-03-13", "close": 11.59, "volume": 20374890.0}, {"date": "2024-03-14", "close": 11.62, "volume": 32423980.0}, {"date": "2024-03-15", "close": 11.61, "volume": 27619960.0}, {"date": "2024-03-18", "close": 11.79, "volume": 23119300.0}, {"date": "2024-03-19", "close": 11.85, "volume": 28070100.0}, {"date": "2024-03-20", "close": 12.13, "volume": 38124790.0}, {"date": "2024-03-21", "close": 12.24, "volume": 26612470.0}, {"date": "2024-03-22", "close": 12.25, "volume": 24041130.0}, {"date": "2024-03-25", "close": 12.17, "volume": 20052700.0}, {"date": "2024-03-26", "close": 12.23, "volume": 18129640.0}, {"date": "2024-03-27", "close": 11.95, "volume": 28132620.0}, {"date": "2024-03-28", "close": 11.93, "volume": 20034530.0}, {"date": "2024-04-01", "close": 11.82, "volume": 19683310.0}, {"date": "2024-04-02", "close": 11.86, "volume": 18026460.0}, {"date": "2024-04-03", "close": 11.91, "volume": 16522700.0}, {"date": "2024-04-04", "close": 11.79, "volume": 19009030.0}, {"date": "2024-04-05", "close": 11.98, "volume": 16048300.0}, {"date": "2024-04-08", "close": 11.99, "volume": 11290420.0}, {"date": "2024-04-09", "close": 11.82, "volume": 15951940.0}, {"date": "2024-04-10", "close": 11.57, "volume": 19711610.0}, {"date": "2024-04-11", "close": 11.55, "volume": 14992260.0}, {"date": "2024-04-12", "close": 11.29, "volume": 17482320.0}, {"date": "2024-04-15", "close": 10.95, "volume": 24695260.0}, {"date": "2024-04-16", "close": 10.84, "volume": 17143760.0}, {"date": "2024-04-17", "close": 10.79, "volume": 12716410.0}, {"date": "2024-04-18", "close": 10.66, "volume": 16982710.0}, {"date": "2024-04-19", "close": 10.48, "volume": 27078480.0}, {"date": "2024-04-22", "close": 10.61, "volume": 20053950.0}, {"date": "2024-04-23", "close": 10.92, "volume": 22990230.0}, {"date": "2024-04-24", "close": 10.77, "volume": 18780830.0}, {"date": "2024-04-25", "close": 10.87, "volume": 19173550.0}, {"date": "2024-04-26", "close": 11.05, "volume": 14749770.0}, {"date": "2024-04-29", "close": 11.01, "volume": 18145450.0}, {"date": "2024-04-30", "close": 10.86, "volume": 14292050.0}, {"date": "2024-05-01", "close": 10.88, "volume": 25720570.0}, {"date": "2024-05-02", "close": 10.96, "volume": 20553750.0}, {"date": "2024-05-03", "close": 11.68, "volume": 27676340.0}, {"date": "2024-05-06", "close": 12.0, "volume": 18501550.0}, {"date": "2024-05-07", "close": 11.99, "volume": 20218090.0}, {"date": "2024-05-08", "close": 12.0, "volume": 20959290.0}, {"date": "2024-05-09", "close": 11.79, "volume": 23322970.0}, {"date": "2024-05-10", "close": 11.76, "volume": 16422380.0}, {"date": "2024-05-13", "close": 11.38, "volume": 23025340.0}, {"date": "2024-05-14", "close": 11.55, "volume": 26623840.0}, {"date": "2024-05-15", "close": 12.09, "volume": 55782400.0}, {"date": "2024-05-16", "close": 11.71, "volume": 31213190.0}, {"date": "2024-05-17", "close": 11.66, "volume": 28184720.0}, {"date": "2024-05-20", "close": 11.67, "volume": 17644920.0}, {"date": "2024-05-21", "close": 12.02, "volume": 24253330.0}, {"date": "2024-05-22", "close": 11.7, "volume": 20443370.0}, {"date": "2024-05-23", "close": 11.57, "volume": 17665110.0}, {"date": "2024-05-24", "close": 11.73, "volume": 16217870.0}, {"date": "2024-05-28", "close": 12.18, "volume": 30819470.0}, {"date": "2024-05-29", "close": 11.71, "volume": 20837170.0}, {"date": "2024-05-30", "close": 12.17, "volume": 31708480.0}, {"date": "2024-05-31", "close": 11.88, "volume": 30546290.0}, {"date": "2024-06-03", "close": 11.75, "volume": 24165420.0}, {"date": "2024-06-04", "close": 11.41, "volume": 25636410.0}, {"date": "2024-06-05", "close": 11.71, "volume": 20533260.0}, {"date": "2024-06-06", "close": 12.14, "volume": 26571100.0}, {"date": "2024-06-07", "close": 11.89, "volume": 24440860.0}, {"date": "2024-06-10", "close": 11.82, "volume": 12351910.0}, {"date": "2024-06-11", "close": 11.66, "volume": 14150460.0}, {"date": "2024-06-12", "close": 11.58, "volume": 22107330.0}, {"date": "2024-06-13", "close": 11.62, "volume": 24194050.0}, {"date": "2024-06-14", "close": 11.76, "volume": 18899340.0}, {"date": "2024-06-17", "close": 11.83, "volume": 22284780.0}, {"date": "2024-06-18", "close": 11.69, "volume": 20518660.0}, {"date": "2024-06-20", "close": 12.08, "volume": 37431120.0}, {"date": "2024-06-21", "close": 12.25, "volume": 49410400.0}, {"date": "2024-06-24", "close": 11.86, "volume": 59077550.0}, {"date": "2024-06-25", "close": 12.5, "volume": 39260300.0}, {"date": "2024-06-26", "close": 12.68, "volume": 39249600.0}, {"date": "2024-06-27", "close": 12.92, "volume": 36250530.0}, {"date": "2024-06-28", "close": 12.89, "volume": 120777300.0}, {"date": "2024-07-01", "close": 12.36, "volume": 33646290.0}, {"date": "2024-07-02", "close": 12.35, "volume": 18907320.0}, {"date": "2024-07-03", "close": 12.43, "volume": 11625050.0}, {"date": "2024-07-05", "close": 12.82, "volume": 20598820.0}, {"date": "2024-07-08", "close": 12.84, "volume": 17338970.0}, {"date": "2024-07-09", "close": 13.15, "volume": 30409450.0}, {"date": "2024-07-10", "close": 13.21, "volume": 18246400.0}, {"date": "2024-07-11", "close": 13.25, "volume": 18006860.0}, {"date": "2024-07-12", "close": 13.41, "volume": 23273740.0}, {"date": "2024-07-15", "close": 13.34, "volume": 17355750.0}, {"date": "2024-07-16", "close": 13.58, "volume": 21407400.0}, {"date": "2024-07-17", "close": 13.22, "volume": 28816540.0}, {"date": "2024-07-18", "close": 13.11, "volume": 26914800.0}, {"date": "2024-07-19", "close": 13.47, "volume": 27420790.0}, {"date": "2024-07-22", "close": 12.99, "volume": 40468180.0}, {"date": "2024-07-23", "close": 12.87, "volume": 19299670.0}, {"date": "2024-07-24", "close": 12.54, "volume": 15953480.0}, {"date": "2024-07-25", "close": 12.37, "volume": 27875490.0}, {"date": "2024-07-26", "close": 12.41, "volume": 23542670.0}, {"date": "2024-07-29", "close": 12.22, "volume": 17405450.0}, {"date": "2024-07-30", "close": 12.02, "volume": 21738100.0}, {"date": "2024-07-31", "close": 12.13, "volume": 25441510.0}, {"date": "2024-08-01", "close": 11.52, "volume": 50513570.0}, {"date": "2024-08-02", "close": 10.92, "volume": 64901560.0}, {"date": "2024-08-05", "close": 10.71, "volume": 43390610.0}, {"date": "2024-08-06", "close": 11.06, "volume": 25374830.0}, {"date": "2024-08-07", "close": 11.13, "volume": 23089700.0}, {"date": "2024-08-08", "close": 11.89, "volume": 38414510.0}, {"date": "2024-08-09", "close": 12.4, "volume": 40476780.0}, {"date": "2024-08-12", "close": 12.5, "volume": 23534290.0}, {"date": "2024-08-13", "close": 12.71, "volume": 52242190.0}, {"date": "2024-08-14", "close": 13.38, "volume": 69832690.0}, {"date": "2024-08-15", "close": 13.78, "volume": 43341660.0}, {"date": "2024-08-16", "close": 14.09, "volume": 43056500.0}, {"date": "2024-08-19", "close": 14.45, "volume": 39380070.0}, {"date": "2024-08-20", "close": 14.45, "volume": 31425870.0}, {"date": "2024-08-21", "close": 14.4, "volume": 35450310.0}, {"date": "2024-08-22", "close": 14.21, "volume": 39564340.0}, {"date": "2024-08-23", "close": 14.42, "volume": 29365020.0}, {"date": "2024-08-26", "close": 14.63, "volume": 36202750.0}, {"date": "2024-08-27", "close": 14.7, "volume": 38257440.0}, {"date": "2024-08-28", "close": 14.3, "volume": 35017660.0}, {"date": "2024-08-29", "close": 14.23, "volume": 38490690.0}, {"date": "2024-08-30", "close": 14.97, "volume": 561757400.0}, {"date": "2024-09-03", "close": 14.84, "volume": 70090020.0}, {"date": "2024-09-04", "close": 14.24, "volume": 48742140.0}, {"date": "2024-09-05", "close": 14.34, "volume": 37439580.0}, {"date": "2024-09-06", "close": 13.7, "volume": 48549860.0}, {"date": "2024-09-09", "close": 13.81, "volume": 31057390.0}, {"date": "2024-09-10", "close": 13.73, "volume": 25093890.0}, {"date": "2024-09-11", "close": 14.28, "volume": 28356550.0}, {"date": "2024-09-12", "close": 14.51, "volume": 22427550.0}, {"date": "2024-09-13", "close": 14.74, "volume": 26339520.0}, {"date": "2024-09-16", "close": 14.89, "volume": 23976960.0}, {"date": "2024-09-17", "close": 15.14, "volume": 23687130.0}, {"date": "2024-09-18", "close": 14.85, "volume": 23709070.0}, {"date": "2024-09-19", "close": 14.8, "volume": 29875100.0}, {"date": "2024-09-20", "close": 14.63, "volume": 38359640.0}, {"date": "2024-09-23", "close": 14.69, "volume": 19304970.0}, {"date": "2024-09-24", "close": 14.8, "volume": 16927170.0}, {"date": "2024-09-25", "close": 14.78, "volume": 27493140.0}, {"date": "2024-09-26", "close": 13.82, "volume": 48543760.0}, {"date": "2024-09-27", "close": 13.87, "volume": 31765510.0}, {"date": "2024-09-30", "close": 13.65, "volume": 30929690.0}, {"date": "2024-10-01", "close": 13.43, "volume": 27308490.0}, {"date": "2024-10-02", "close": 13.22, "volume": 33069040.0}, {"date": "2024-10-03", "close": 13.1, "volume": 33657630.0}, {"date": "2024-10-04", "close": 13.23, "volume": 22815200.0}, {"date": "2024-10-07", "close": 13.15, "volume": 21061090.0}, {"date": "2024-10-08", "close": 13.47, "volume": 25696010.0}, {"date": "2024-10-09", "close": 13.33, "volume": 26492040.0}, {"date": "2024-10-10", "close": 13.43, "volume": 16027500.0}, {"date": "2024-10-11", "close": 13.71, "volume": 18927750.0}, {"date": "2024-10-14", "close": 14.68, "volume": 35594150.0}, {"date": "2024-10-15", "close": 14.18, "volume": 24063990.0}, {"date": "2024-10-16", "close": 14.11, "volume": 18521200.0}, {"date": "2024-10-17", "close": 14.16, "volume": 16443240.0}, {"date": "2024-10-18", "close": 14.45, "volume": 14028910.0}, {"date": "2024-10-21", "close": 14.54, "volume": 15294920.0}, {"date": "2024-10-22", "close": 14.54, "volume": 12458580.0}, {"date": "2024-10-23", "close": 14.75, "volume": 23198920.0}, {"date": "2024-10-24", "close": 15.02, "volume": 14921440.0}, {"date": "2024-10-25", "close": 14.94, "volume": 16710930.0}, {"date": "2024-10-28", "close": 15.48, "volume": 31373180.0}, {"date": "2024-10-29", "close": 15.66, "volume": 35445810.0}, {"date": "2024-10-30", "close": 15.73, "volume": 22503860.0}, {"date": "2024-10-31", "close": 15.09, "volume": 30526360.0}, {"date": "2024-11-01", "close": 14.34, "volume": 34421430.0}, {"date": "2024-11-04", "close": 14.37, "volume": 22056440.0}, {"date": "2024-11-05", "close": 14.67, "volume": 17235840.0}, {"date": "2024-11-06", "close": 15.03, "volume": 26382020.0}, {"date": "2024-11-07", "close": 15.22, "volume": 26814230.0}, {"date": "2024-11-08", "close": 15.23, "volume": 27219260.0}, {"date": "2024-11-11", "close": 15.89, "volume": 30419060.0}, {"date": "2024-11-12", "close": 15.84, "volume": 32078660.0}, {"date": "2024-11-13", "close": 15.64, "volume": 42381810.0}, {"date": "2024-11-14", "close": 15.19, "volume": 100681400.0}, {"date": "2024-11-15", "close": 14.06, "volume": 49946700.0}, {"date": "2024-11-18", "close": 13.65, "volume": 51461090.0}, {"date": "2024-11-19", "close": 13.46, "volume": 58404040.0}, {"date": "2024-11-20", "close": 13.32, "volume": 35327620.0}, {"date": "2024-11-21", "close": 13.4, "volume": 33683170.0}, {"date": "2024-11-22", "close": 13.91, "volume": 39564500.0}, {"date": "2024-11-25", "close": 14.23, "volume": 96448640.0}, {"date": "2024-11-26", "close": 13.94, "volume": 34490030.0}, {"date": "2024-11-27", "close": 13.53, "volume": 31092910.0}, {"date": "2024-11-29", "close": 12.53, "volume": 58174420.0}, {"date": "2024-12-02", "close": 12.0, "volume": 95210340.0}, {"date": "2024-12-03", "close": 11.67, "volume": 58206110.0}, {"date": "2024-12-04", "close": 12.0, "volume": 45918120.0}, {"date": "2024-12-05", "close": 11.96, "volume": 37547820.0}, {"date": "2024-12-06", "close": 12.03, "volume": 33538950.0}, {"date": "2024-12-09", "close": 11.93, "volume": 34289750.0}, {"date": "2024-12-10", "close": 11.76, "volume": 31995680.0}, {"date": "2024-12-11", "close": 12.26, "volume": 29897770.0}, {"date": "2024-12-12", "close": 11.99, "volume": 31172290.0}, {"date": "2024-12-13", "close": 11.94, "volume": 21831980.0}, {"date": "2024-12-16", "close": 11.74, "volume": 31809430.0}, {"date": "2024-12-17", "close": 11.7, "volume": 58755790.0}, {"date": "2024-12-18", "close": 10.4, "volume": 98551610.0}, {"date": "2024-12-19", "close": 10.33, "volume": 73185810.0}, {"date": "2024-12-20", "close": 10.38, "volume": 69297040.0}, {"date": "2024-12-23", "close": 10.24, "volume": 32886130.0}, {"date": "2024-12-24", "close": 10.37, "volume": 26181860.0}, {"date": "2024-12-26", "close": 10.36, "volume": 20246020.0}, {"date": "2024-12-27", "close": 10.33, "volume": 30090290.0}, {"date": "2024-12-30", "close": 10.65, "volume": 39684330.0}, {"date": "2024-12-31", "close": 10.36, "volume": 23584970.0}, {"date": "2025-01-02", "close": 10.63, "volume": 26641160.0}, {"date": "2025-01-03", "close": 10.97, "volume": 29125120.0}, {"date": "2025-01-06", "close": 11.15, "volume": 32059480.0}, {"date": "2025-01-07", "close": 11.16, "volume": 24967390.0}, {"date": "2025-01-08", "close": 11.14, "volume": 22241020.0}, {"date": "2025-01-10", "close": 10.95, "volume": 28872240.0}, {"date": "2025-01-13", "close": 11.08, "volume": 32408320.0}, {"date": "2025-01-14", "close": 10.91, "volume": 20546020.0}, {"date": "2025-01-15", "close": 11.41, "volume": 29370980.0}, {"date": "2025-01-16", "close": 11.28, "volume": 29868720.0}, {"date": "2025-01-17", "close": 11.53, "volume": 25197610.0}, {"date": "2025-01-21", "close": 11.48, "volume": 37657820.0}, {"date": "2025-01-22", "close": 11.99, "volume": 54769890.0}, {"date": "2025-01-23", "close": 12.19, "volume": 29686900.0}, {"date": "2025-01-24", "close": 12.34, "volume": 41257280.0}, {"date": "2025-01-27", "close": 12.32, "volume": 40642290.0}, {"date": "2025-01-28", "close": 12.64, "volume": 55214120.0}, {"date": "2025-01-29", "close": 12.55, "volume": 35082550.0}, {"date": "2025-01-30", "close": 13.44, "volume": 56871810.0}, {"date": "2025-01-31", "close": 13.24, "volume": 48210720.0}, {"date": "2025-02-03", "close": 13.14, "volume": 30462470.0}, {"date": "2025-02-04", "close": 13.3, "volume": 33369690.0}, {"date": "2025-02-05", "close": 13.56, "volume": 38790060.0}, {"date": "2025-02-06", "close": 13.78, "volume": 31625530.0}, {"date": "2025-02-07", "close": 13.73, "volume": 29707720.0}, {"date": "2025-02-10", "close": 13.95, "volume": 38085400.0}, {"date": "2025-02-11", "close": 13.94, "volume": 41990980.0}, {"date": "2025-02-12", "close": 13.64, "volume": 30864910.0}, {"date": "2025-02-13", "close": 13.79, "volume": 29585580.0}, {"date": "2025-02-14", "close": 13.7, "volume": 49887190.0}, {"date": "2025-02-18", "close": 13.54, "volume": 37078690.0}, {"date": "2025-02-19", "close": 13.48, "volume": 37120460.0}, {"date": "2025-02-20", "close": 13.34, "volume": 43933690.0}, {"date": "2025-02-21", "close": 10.82, "volume": 164425400.0}, {"date": "2025-02-24", "close": 11.02, "volume": 98101740.0}, {"date": "2025-02-25", "close": 11.21, "volume": 76422620.0}, {"date": "2025-02-26", "close": 11.48, "volume": 75638390.0}, {"date": "2025-02-27", "close": 11.25, "volume": 63089980.0}, {"date": "2025-02-28", "close": 10.75, "volume": 140209600.0}, {"date": "2025-03-03", "close": 10.47, "volume": 80675230.0}, {"date": "2025-03-04", "close": 10.46, "volume": 86900330.0}, {"date": "2025-03-05", "close": 10.87, "volume": 76131270.0}, {"date": "2025-03-06", "close": 10.65, "volume": 64370930.0}, {"date": "2025-03-07", "close": 10.81, "volume": 63825350.0}, {"date": "2025-03-10", "close": 10.12, "volume": 67561760.0}, {"date": "2025-03-11", "close": 10.6, "volume": 55106280.0}, {"date": "2025-03-12", "close": 10.89, "volume": 51718190.0}, {"date": "2025-03-13", "close": 10.75, "volume": 46729140.0}, {"date": "2025-03-14", "close": 11.73, "volume": 53741890.0}, {"date": "2025-03-17", "close": 11.82, "volume": 36194560.0}, {"date": "2025-03-18", "close": 11.5, "volume": 54579630.0}, {"date": "2025-03-19", "close": 11.95, "volume": 47191570.0}, {"date": "2025-03-20", "close": 11.4, "volume": 50607590.0}, {"date": "2025-03-21", "close": 11.59, "volume": 60618010.0}, {"date": "2025-03-24", "close": 11.69, "volume": 35977940.0}, {"date": "2025-03-25", "close": 11.38, "volume": 64350900.0}, {"date": "2025-03-26", "close": 10.92, "volume": 51732210.0}, {"date": "2025-03-27", "close": 11.09, "volume": 56000190.0}, {"date": "2025-03-28", "close": 10.35, "volume": 74003940.0}, {"date": "2025-03-31", "close": 10.24, "volume": 82339920.0}, {"date": "2025-04-01", "close": 10.43, "volume": 57589250.0}, {"date": "2025-04-02", "close": 10.59, "volume": 55954710.0}, {"date": "2025-04-03", "close": 10.27, "volume": 72017290.0}, {"date": "2025-04-04", "close": 9.6, "volume": 93608380.0}, {"date": "2025-04-07", "close": 9.72, "volume": 88220140.0}, {"date": "2025-04-08", "close": 9.97, "volume": 78422680.0}, {"date": "2025-04-09", "close": 10.92, "volume": 86927450.0}, {"date": "2025-04-10", "close": 10.25, "volume": 45594800.0}, {"date": "2025-04-11", "close": 10.55, "volume": 55382170.0}, {"date": "2025-04-14", "close": 10.65, "volume": 50474350.0}, {"date": "2025-04-15", "close": 10.84, "volume": 52950340.0}, {"date": "2025-04-16", "close": 10.8, "volume": 45716580.0}, {"date": "2025-04-17", "close": 11.0, "volume": 34630880.0}, {"date": "2025-04-21", "close": 10.71, "volume": 36906120.0}, {"date": "2025-04-22", "close": 11.19, "volume": 37026600.0}, {"date": "2025-04-23", "close": 11.49, "volume": 52366970.0}, {"date": "2025-04-24", "close": 11.75, "volume": 57333520.0}, {"date": "2025-04-25", "close": 12.01, "volume": 41727530.0}, {"date": "2025-04-28", "close": 12.14, "volume": 53324460.0}, {"date": "2025-04-29", "close": 12.41, "volume": 45483910.0}, {"date": "2025-04-30", "close": 12.43, "volume": 55925440.0}, {"date": "2025-05-01", "close": 12.34, "volume": 32774490.0}, {"date": "2025-05-02", "close": 12.45, "volume": 42520760.0}, {"date": "2025-05-05", "close": 12.47, "volume": 45968300.0}, {"date": "2025-05-06", "close": 12.44, "volume": 46864210.0}, {"date": "2025-05-07", "close": 12.37, "volume": 48448460.0}, {"date": "2025-05-08", "close": 12.8, "volume": 57817230.0}, {"date": "2025-05-09", "close": 12.83, "volume": 38687260.0}, {"date": "2025-05-12", "close": 12.95, "volume": 51498230.0}, {"date": "2025-05-13", "close": 13.14, "volume": 92739940.0}, {"date": "2025-05-14", "close": 13.49, "volume": 112000100.0}, {"date": "2025-05-15", "close": 13.13, "volume": 45406570.0}, {"date": "2025-05-16", "close": 13.05, "volume": 40484530.0}, {"date": "2025-05-19", "close": 13.1, "volume": 31526920.0}, {"date": "2025-05-20", "close": 12.77, "volume": 50387260.0}, {"date": "2025-05-21", "close": 11.99, "volume": 93685560.0}, {"date": "2025-05-22", "close": 12.25, "volume": 58488990.0}, {"date": "2025-05-23", "close": 11.99, "volume": 77284180.0}, {"date": "2025-05-27", "close": 11.94, "volume": 41606650.0}, {"date": "2025-05-28", "close": 12.2, "volume": 59410450.0}, {"date": "2025-05-29", "close": 11.99, "volume": 62230780.0}, {"date": "2025-05-30", "close": 12.01, "volume": 64394370.0}, {"date": "2025-06-02", "close": 12.0, "volume": 48125170.0}, {"date": "2025-06-03", "close": 11.99, "volume": 28000410.0}, {"date": "2025-06-04", "close": 11.94, "volume": 31704090.0}, {"date": "2025-06-05", "close": 12.11, "volume": 51098030.0}, {"date": "2025-06-06", "close": 12.15, "volume": 40880910.0}, {"date": "2025-06-09", "close": 11.92, "volume": 46996360.0}, {"date": "2025-06-10", "close": 11.97, "volume": 38864090.0}, {"date": "2025-06-11", "close": 12.76, "volume": 85044630.0}, {"date": "2025-06-12", "close": 12.0, "volume": 66002380.0}, {"date": "2025-06-13", "close": 11.9, "volume": 54218870.0}, {"date": "2025-06-16", "close": 12.39, "volume": 69333280.0}, {"date": "2025-06-17", "close": 12.1, "volume": 51375390.0}, {"date": "2025-06-18", "close": 12.24, "volume": 74768880.0}, {"date": "2025-06-20", "close": 12.14, "volume": 61017480.0}, {"date": "2025-06-23", "close": 12.34, "volume": 82381820.0}, {"date": "2025-06-24", "close": 13.43, "volume": 117755500.0}, {"date": "2025-06-25", "close": 13.23, "volume": 89197670.0}, {"date": "2025-06-26", "close": 13.39, "volume": 97424790.0}, {"date": "2025-06-27", "close": 13.25, "volume": 186379700.0}, {"date": "2025-06-30", "close": 13.72, "volume": 121478000.0}, {"date": "2025-07-01", "close": 13.64, "volume": 84237450.0}, {"date": "2025-07-02", "close": 13.49, "volume": 60905210.0}, {"date": "2025-07-03", "close": 13.6, "volume": 32685720.0}, {"date": "2025-07-07", "close": 13.36, "volume": 38722250.0}, {"date": "2025-07-08", "close": 13.59, "volume": 77054330.0}, {"date": "2025-07-09", "close": 13.64, "volume": 56301080.0}, {"date": "2025-07-10", "close": 13.03, "volume": 110297200.0}, {"date": "2025-07-11", "close": 12.83, "volume": 63893470.0}, {"date": "2025-07-14", "close": 13.07, "volume": 92254850.0}, {"date": "2025-07-15", "close": 13.54, "volume": 123459300.0}, {"date": "2025-07-16", "close": 13.85, "volume": 106975800.0}, {"date": "2025-07-17", "close": 13.99, "volume": 92783950.0}, {"date": "2025-07-18", "close": 13.02, "volume": 91477660.0}, {"date": "2025-07-21", "close": 12.89, "volume": 66796280.0}, {"date": "2025-07-22", "close": 12.79, "volume": 44846700.0}, {"date": "2025-07-23", "close": 12.96, "volume": 50011940.0}, {"date": "2025-07-24", "close": 12.75, "volume": 39547390.0}, {"date": "2025-07-25", "close": 12.73, "volume": 33401730.0}, {"date": "2025-07-28", "close": 12.61, "volume": 40569940.0}, {"date": "2025-07-29", "close": 12.63, "volume": 37596400.0}, {"date": "2025-07-30", "close": 12.62, "volume": 39630600.0}, {"date": "2025-07-31", "close": 12.22, "volume": 46485900.0}, {"date": "2025-08-01", "close": 12.05, "volume": 41238980.0}, {"date": "2025-08-04", "close": 12.03, "volume": 26834980.0}, {"date": "2025-08-05", "close": 12.15, "volume": 36346270.0}, {"date": "2025-08-06", "close": 12.22, "volume": 33112780.0}, {"date": "2025-08-07", "close": 12.41, "volume": 34620340.0}, {"date": "2025-08-08", "close": 12.3, "volume": 21286130.0}, {"date": "2025-08-11", "close": 11.92, "volume": 43082160.0}, {"date": "2025-08-12", "close": 12.24, "volume": 38911190.0}, {"date": "2025-08-13", "close": 12.37, "volume": 38023060.0}, {"date": "2025-08-14", "close": 12.01, "volume": 62405850.0}, {"date": "2025-08-15", "close": 13.1, "volume": 130527200.0}, {"date": "2025-08-18", "close": 13.33, "volume": 84793280.0}, {"date": "2025-08-19", "close": 13.12, "volume": 70276930.0}, {"date": "2025-08-20", "close": 13.62, "volume": 82951190.0}, {"date": "2025-08-21", "close": 13.67, "volume": 58211930.0}, {"date": "2025-08-22", "close": 13.94, "volume": 57585870.0}, {"date": "2025-08-25", "close": 14.23, "volume": 53917520.0}, {"date": "2025-08-26", "close": 14.24, "volume": 70769690.0}, {"date": "2025-08-27", "close": 14.64, "volume": 50414480.0}, {"date": "2025-08-28", "close": 14.77, "volume": 59267430.0}, {"date": "2025-08-29", "close": 14.8, "volume": 37376810.0}, {"date": "2025-09-02", "close": 14.86, "volume": 50584500.0}, {"date": "2025-09-03", "close": 14.9, "volume": 37627670.0}, {"date": "2025-09-04", "close": 14.87, "volume": 45649680.0}, {"date": "2025-09-05", "close": 14.74, "volume": 49821230.0}, {"date": "2025-09-08", "close": 15.22, "volume": 61821420.0}, {"date": "2025-09-09", "close": 15.46, "volume": 40629930.0}, {"date": "2025-09-10", "close": 15.51, "volume": 37644290.0}, {"date": "2025-09-11", "close": 15.62, "volume": 43807420.0}, {"date": "2025-09-12", "close": 15.69, "volume": 31793610.0}, {"date": "2025-09-15", "close": 15.91, "volume": 40993340.0}, {"date": "2025-09-16", "close": 15.89, "volume": 37822320.0}, {"date": "2025-09-17", "close": 15.96, "volume": 50224900.0}, {"date": "2025-09-18", "close": 15.99, "volume": 39201800.0}, {"date": "2025-09-19", "close": 16.17, "volume": 55866640.0}, {"date": "2025-09-22", "close": 16.3, "volume": 42470410.0}, {"date": "2025-09-23", "close": 16.15, "volume": 41466280.0}, {"date": "2025-09-24", "close": 16.01, "volume": 36638570.0}, {"date": "2025-09-25", "close": 15.78, "volume": 52139130.0}, {"date": "2025-09-26", "close": 15.78, "volume": 50525070.0}, {"date": "2025-09-29", "close": 15.95, "volume": 47946960.0}, {"date": "2025-09-30", "close": 16.01, "volume": 56119690.0}, {"date": "2025-10-01", "close": 15.19, "volume": 61535710.0}, {"date": "2025-10-02", "close": 15.22, "volume": 47166400.0}, {"date": "2025-10-03", "close": 15.31, "volume": 40872920.0}, {"date": "2025-10-06", "close": 15.38, "volume": 38702380.0}, {"date": "2025-10-07", "close": 15.13, "volume": 56880190.0}, {"date": "2025-10-08", "close": 15.46, "volume": 54370680.0}, {"date": "2025-10-09", "close": 15.37, "volume": 61507350.0}, {"date": "2025-10-10", "close": 14.92, "volume": 43207360.0}, {"date": "2025-10-13", "close": 15.08, "volume": 28037180.0}, {"date": "2025-10-14", "close": 14.91, "volume": 36351270.0}, {"date": "2025-10-15", "close": 15.18, "volume": 33325610.0}, {"date": "2025-10-16", "close": 14.73, "volume": 40779420.0}, {"date": "2025-10-17", "close": 15.0, "volume": 32845340.0}, {"date": "2025-10-20", "close": 15.41, "volume": 31926860.0}, {"date": "2025-10-21", "close": 15.24, "volume": 39797000.0}, {"date": "2025-10-22", "close": 15.16, "volume": 26493220.0}, {"date": "2025-10-23", "close": 15.9, "volume": 36213050.0}, {"date": "2025-10-24", "close": 15.84, "volume": 19786310.0}, {"date": "2025-10-27", "close": 16.0, "volume": 27273860.0}, {"date": "2025-10-28", "close": 15.93, "volume": 19672450.0}, {"date": "2025-10-29", "close": 16.09, "volume": 30817360.0}, {"date": "2025-10-30", "close": 16.06, "volume": 32188340.0}, {"date": "2025-10-31", "close": 16.11, "volume": 23422620.0}, {"date": "2025-11-03", "close": 16.13, "volume": 21973960.0}, {"date": "2025-11-04", "close": 15.8, "volume": 28371800.0}, {"date": "2025-11-05", "close": 16.17, "volume": 35831230.0}, {"date": "2025-11-06", "close": 15.94, "volume": 31258640.0}, {"date": "2025-11-07", "close": 15.87, "volume": 30652270.0}, {"date": "2025-11-10", "close": 16.02, "volume": 33323880.0}, {"date": "2025-11-11", "close": 16.39, "volume": 45169760.0}, {"date": "2025-11-12", "close": 16.18, "volume": 26346280.0}, {"date": "2025-11-13", "close": 15.59, "volume": 37247030.0}, {"date": "2025-11-14", "close": 15.82, "volume": 82486570.0}, {"date": "2025-11-17", "close": 15.6, "volume": 37871900.0}, {"date": "2025-11-18", "close": 15.32, "volume": 39278530.0}, {"date": "2025-11-19", "close": 15.66, "volume": 40408060.0}, {"date": "2025-11-20", "close": 15.32, "volume": 51830930.0}, {"date": "2025-11-21", "close": 15.89, "volume": 73485320.0}, {"date": "2025-11-24", "close": 15.92, "volume": 43056120.0}, {"date": "2025-11-25", "close": 16.61, "volume": 42804190.0}, {"date": "2025-11-26", "close": 17.25, "volume": 48146830.0}, {"date": "2025-11-28", "close": 17.39, "volume": 19340730.0}, {"date": "2025-12-01", "close": 17.48, "volume": 30852760.0}, {"date": "2025-12-02", "close": 17.61, "volume": 34356460.0}, {"date": "2025-12-03", "close": 17.44, "volume": 31836510.0}, {"date": "2025-12-04", "close": 17.65, "volume": 26666730.0}, {"date": "2025-12-05", "close": 16.7, "volume": 53913020.0}, {"date": "2025-12-08", "close": 16.62, "volume": 37201890.0}, {"date": "2025-12-09", "close": 16.68, "volume": 30795750.0}, {"date": "2025-12-10", "close": 16.69, "volume": 31171250.0}, {"date": "2025-12-11", "close": 16.82, "volume": 32632450.0}, {"date": "2025-12-12", "close": 16.9, "volume": 36850550.0}, {"date": "2025-12-15", "close": 16.65, "volume": 45163900.0}, {"date": "2025-12-16", "close": 16.2, "volume": 47971430.0}, {"date": "2025-12-17", "close": 15.86, "volume": 57798100.0}, {"date": "2025-12-18", "close": 16.27, "volume": 40520980.0}, {"date": "2025-12-19", "close": 16.34, "volume": 50945020.0}, {"date": "2025-12-22", "close": 16.62, "volume": 31443390.0}, {"date": "2025-12-23", "close": 16.76, "volume": 35653040.0}, {"date": "2025-12-24", "close": 16.74, "volume": 7272788.0}, {"date": "2025-12-26", "close": 16.76, "volume": 11809690.0}, {"date": "2025-12-29", "close": 16.66, "volume": 15424980.0}, {"date": "2025-12-30", "close": 16.88, "volume": 31432900.0}, {"date": "2025-12-31", "close": 16.74, "volume": 19021660.0}, {"date": "2026-01-02", "close": 17.02, "volume": 30939820.0}, {"date": "2026-01-05", "close": 17.94, "volume": 74927050.0}, {"date": "2026-01-06", "close": 17.86, "volume": 60360920.0}, {"date": "2026-01-07", "close": 17.5, "volume": 28108690.0}, {"date": "2026-01-08", "close": 17.61, "volume": 30708180.0}, {"date": "2026-01-09", "close": 17.46, "volume": 29787840.0}, {"date": "2026-01-12", "close": 17.04, "volume": 27271450.0}, {"date": "2026-01-13", "close": 16.56, "volume": 39372630.0}, {"date": "2026-01-14", "close": 16.64, "volume": 35326120.0}, {"date": "2026-01-15", "close": 16.61, "volume": 36884620.0}, {"date": "2026-01-16", "close": 16.6, "volume": 43398170.0}, {"date": "2026-01-20", "close": 16.97, "volume": 78591400.0}, {"date": "2026-01-21", "close": 17.24, "volume": 70069340.0}, {"date": "2026-01-22", "close": 18.0, "volume": 63258490.0}, {"date": "2026-01-23", "close": 18.04, "volume": 63154210.0}, {"date": "2026-01-26", "close": 18.18, "volume": 53970180.0}, {"date": "2026-01-27", "close": 18.55, "volume": 50655230.0}, {"date": "2026-01-28", "close": 18.76, "volume": 49583600.0}, {"date": "2026-01-29", "close": 18.76, "volume": 64466340.0}, {"date": "2026-01-30", "close": 17.75, "volume": 51303380.0}, {"date": "2026-02-02", "close": 18.11, "volume": 38723130.0}, {"date": "2026-02-03", "close": 18.12, "volume": 46798030.0}, {"date": "2026-02-04", "close": 17.02, "volume": 57903820.0}, {"date": "2026-02-05", "close": 16.81, "volume": 57809110.0}, {"date": "2026-02-06", "close": 17.4, "volume": 53460160.0}, {"date": "2026-02-09", "close": 17.55, "volume": 49567510.0}, {"date": "2026-02-10", "close": 17.57, "volume": 49285270.0}, {"date": "2026-02-11", "close": 17.41, "volume": 32776100.0}, {"date": "2026-02-12", "close": 17.04, "volume": 54608240.0}, {"date": "2026-02-13", "close": 16.82, "volume": 51797020.0}, {"date": "2026-02-17", "close": 16.82, "volume": 65102860.0}, {"date": "2026-02-18", "close": 17.17, "volume": 53407780.0}, {"date": "2026-02-19", "close": 17.32, "volume": 42259470.0}, {"date": "2026-02-20", "close": 17.53, "volume": 39775950.0}, {"date": "2026-02-23", "close": 16.19, "volume": 65734080.0}, {"date": "2026-02-24", "close": 16.53, "volume": 49705870.0}, {"date": "2026-02-25", "close": 16.65, "volume": 75506800.0}, {"date": "2026-02-26", "close": 15.06, "volume": 145169300.0}, {"date": "2026-02-27", "close": 14.98, "volume": 121614200.0}, {"date": "2026-03-02", "close": 15.19, "volume": 80744710.0}, {"date": "2026-03-03", "close": 14.76, "volume": 71785160.0}, {"date": "2026-03-04", "close": 15.0, "volume": 73352290.0}, {"date": "2026-03-05", "close": 14.82, "volume": 66399930.0}, {"date": "2026-03-06", "close": 14.58, "volume": 51946530.0}, {"date": "2026-03-09", "close": 14.67, "volume": 52743040.0}, {"date": "2026-03-10", "close": 14.88, "volume": 61764760.0}, {"date": "2026-03-11", "close": 14.49, "volume": 59096720.0}, {"date": "2026-03-12", "close": 13.97, "volume": 64424410.0}, {"date": "2026-03-13", "close": 13.89, "volume": 55098280.0}, {"date": "2026-03-16", "close": 14.27, "volume": 46676260.0}, {"date": "2026-03-17", "close": 14.25, "volume": 45310370.0}, {"date": "2026-03-18", "close": 13.97, "volume": 37001830.0}, {"date": "2026-03-19", "close": 14.16, "volume": 58471550.0}, {"date": "2026-03-20", "close": 13.94, "volume": 59568260.0}, {"date": "2026-03-23", "close": 14.68, "volume": 74516900.0}, {"date": "2026-03-24", "close": 14.19, "volume": 46602870.0}, {"date": "2026-03-25", "close": 14.32, "volume": 60243350.0}, {"date": "2026-03-26", "close": 14.02, "volume": 65543380.0}, {"date": "2026-03-27", "close": 13.6, "volume": 59336330.0}, {"date": "2026-03-30", "close": 13.51, "volume": 53833360.0}, {"date": "2026-03-31", "close": 14.37, "volume": 76179130.0}, {"date": "2026-04-01", "close": 14.44, "volume": 54557830.0}, {"date": "2026-04-02", "close": 14.15, "volume": 39307890.0}, {"date": "2026-04-06", "close": 14.26, "volume": 24864010.0}, {"date": "2026-04-07", "close": 14.15, "volume": 44729280.0}, {"date": "2026-04-08", "close": 14.51, "volume": 66293760.0}, {"date": "2026-04-09", "close": 14.87, "volume": 51501080.0}, {"date": "2026-04-10", "close": 14.96, "volume": 30148820.0}, {"date": "2026-04-13", "close": 14.95, "volume": 35793550.0}, {"date": "2026-04-14", "close": 15.35, "volume": 41613260.0}, {"date": "2026-04-15", "close": 15.34, "volume": 34218470.0}, {"date": "2026-04-16", "close": 15.43, "volume": 31990070.0}, {"date": "2026-04-17", "close": 15.34, "volume": 45168450.0}, {"date": "2026-04-20", "close": 15.1, "volume": 30494070.0}, {"date": "2026-04-21", "close": 15.05, "volume": 25744080.0}, {"date": "2026-04-22", "close": 14.85, "volume": 35428540.0}, {"date": "2026-04-23", "close": 14.46, "volume": 31777540.0}, {"date": "2026-04-24", "close": 14.51, "volume": 27077790.0}, {"date": "2026-04-27", "close": 14.64, "volume": 29284850.0}, {"date": "2026-04-28", "close": 14.5, "volume": 21784880.0}, {"date": "2026-04-29", "close": 14.04, "volume": 29599830.0}, {"date": "2026-04-30", "close": 14.48, "volume": 39202130.0}, {"date": "2026-05-01", "close": 14.44, "volume": 26140750.0}, {"date": "2026-05-04", "close": 14.16, "volume": 42710860.0}, {"date": "2026-05-05", "close": 14.25, "volume": 28857890.0}, {"date": "2026-05-06", "close": 14.48, "volume": 38729640.0}, {"date": "2026-05-07", "close": 14.26, "volume": 38026640.0}, {"date": "2026-05-08", "close": 13.8, "volume": 50885070.0}, {"date": "2026-05-11", "close": 13.5, "volume": 61451360.0}, {"date": "2026-05-12", "close": 13.27, "volume": 38105670.0}, {"date": "2026-05-13", "close": 12.82, "volume": 54259690.0}, {"date": "2026-05-14", "close": 12.93, "volume": 84901770.0}, {"date": "2026-05-15", "close": 12.19, "volume": 138841500.0}, {"date": "2026-05-18", "close": 12.29, "volume": 71163180.0}, {"date": "2026-05-19", "close": 12.29, "volume": 50573440.0}, {"date": "2026-05-20", "close": 12.79, "volume": 65074620.0}, {"date": "2026-05-21", "close": 13.16, "volume": 67078570.0}, {"date": "2026-05-22", "close": 12.73, "volume": 49641710.0}, {"date": "2026-05-26", "close": 12.98, "volume": 39108630.0}, {"date": "2026-05-27", "close": 13.03, "volume": 48302560.0}, {"date": "2026-05-28", "close": 13.05, "volume": 37955420.0}, {"date": "2026-05-29", "close": 13.13, "volume": 91655140.0}, {"date": "2026-06-01", "close": 12.99, "volume": 60956790.0}, {"date": "2026-06-02", "close": 11.93, "volume": 183407500.0}, {"date": "2026-06-03", "close": 11.64, "volume": 111245500.0}, {"date": "2026-06-04", "close": 12.12, "volume": 69177270.0}, {"date": "2026-06-05", "close": 11.97, "volume": 48679500.0}, {"date": "2026-06-08", "close": 11.6, "volume": 58312860.0}, {"date": "2026-06-09", "close": 11.88, "volume": 46783680.0}, {"date": "2026-06-10", "close": 11.62, "volume": 45862910.0}, {"date": "2026-06-11", "close": 12.09, "volume": 51733620.0}, {"date": "2026-06-12", "close": 12.19, "volume": 34178380.0}, {"date": "2026-06-15", "close": 12.43, "volume": 63823160.0}, {"date": "2026-06-16", "close": 12.72, "volume": 59389990.0}, {"date": "2026-06-17", "close": 12.89, "volume": 97069720.0}, {"date": "2026-06-18", "close": 12.71, "volume": 66813170.0}, {"date": "2026-06-22", "close": 12.79, "volume": 40825180.0}, {"date": "2026-06-23", "close": 12.59, "volume": 33912910.0}, {"date": "2026-06-24", "close": 12.46, "volume": 31717220.0}, {"date": "2026-06-25", "close": 12.46, "volume": 38200130.0}, {"date": "2026-06-26", "close": 13.17, "volume": 54753600.0}, {"date": "2026-06-29", "close": 13.13, "volume": 35865210.0}, {"date": "2026-06-30", "close": 13.36, "volume": 45578250.0}, {"date": "2026-07-01", "close": 13.39, "volume": 70710440.0}, {"date": "2026-07-02", "close": 13.61, "volume": 55848700.0}, {"date": "2026-07-06", "close": 14.06, "volume": 55264610.0}, {"date": "2026-07-07", "close": 13.61, "volume": 70626860.0}, {"date": "2026-07-08", "close": 13.37, "volume": 65780850.0}, {"date": "2026-07-09", "close": 13.67, "volume": 97898680.0}, {"date": "2026-07-10", "close": 13.76, "volume": 124237200.0}, {"date": "2026-07-13", "close": 13.67, "volume": 133039600.0}, {"date": "2026-07-14", "close": 13.99, "volume": 152753300.0}, {"date": "2026-07-15", "close": 13.88, "volume": 180092000.0}, {"date": "2026-07-16", "close": 13.79, "volume": 183882700.0}, {"date": "2026-07-17", "close": 13.59, "volume": 112296800.0}, {"date": "2026-07-20", "close": 13.99, "volume": 160874000.0}, {"date": "2026-07-21", "close": 14.39, "volume": 147133800.0}, {"date": "2026-07-22", "close": 14.51, "volume": 94381020.0}, {"date": "2026-07-23", "close": 14.19, "volume": 181328400.0}, {"date": "2026-07-24", "close": 14.09, "volume": 91420950.0}, {"date": "2026-07-27", "close": 14.53, "volume": 68244250.0}, {"date": "2026-07-28", "close": 14.68, "volume": 59272510.0}, {"date": "2026-07-29", "close": 14.04, "volume": 47399990.0}, {"date": "2026-07-30", "close": 14.49, "volume": 49372550.0}, {"date": "2026-07-31", "close": 14.33, "volume": 47607030.0}, {"date": "2026-08-03", "close": 14.44, "volume": 30458550.0}, {"date": "2026-08-04", "close": 14.33, "volume": 51555420.0}, {"date": "2026-08-05", "close": 14.48, "volume": 65782300.0}, {"date": "2026-08-06", "close": 14.12, "volume": 55725930.0}, {"date": "2026-08-07", "close": 13.84, "volume": 47671920.0}], "refreshing": true}