{"ticker": "UWMC", "overview": {"cik": "1783398", "ticker": "UWMC", "name": "UWM Holdings Corp", "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "sic": "6162", "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002063861-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0002063861-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "FORM 3", "accession": "0001628280-26-056176", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001374170-26-000068", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-10", "title": "Form SCHEDULE 13G", "accession": "0000886982-26-000314", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-10", "title": "Form SCHEDULE 13D/A", "accession": "0001842002-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001841794-26-000075", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001783398-26-000117", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001783398-26-000114", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-08-05", "title": "Form S-3ASR", "accession": "0001783398-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001841901-26-000010", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-06-22", "title": "DFAN14A PRESS RELEASE", "accession": "0001783398-26-000104", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-06-22", "title": "Form DFAN14A", "accession": "0001783398-26-000102", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-06-15", "title": "Form DFAN14A", "accession": "0001783398-26-000097", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-06-05", "title": "Form DFAN14A", "accession": "0001783398-26-000095", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "8-K ANNUAL MEETING RESULTS", "accession": "0001783398-26-000092", "price_sensitive": true}, {"form": "DFAN14A", "date": "2026-05-28", "title": "Form DFAN14A", "accession": "0001783398-26-000087", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-05-22", "title": "Form DFAN14A", "accession": "0001783398-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001841840-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001842397-26-000008", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-05-18", "title": "Form DFAN14A", "accession": "0001783398-26-000081", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-05-14", "title": "Form DFAN14A", "accession": "0001783398-26-000079", "price_sensitive": false}, {"form": "DEFC14A", "date": "2026-05-14", "title": "Form DEFC14A", "accession": "0001783398-26-000074", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-05-13", "title": "Form DFAN14A", "accession": "0001783398-26-000072", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001783398-26-000071", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "UWMC", "has_prices": true, "as_of": "2026-07-24", "last": 1.83, "prev_close": 1.74, "change": 0.09000000000000008, "change_pct": 0.05172413793103453, "session_volume": 16268320.0, "vwap_5": 1.844226371199898, "vwap_20": 2.0579487822999423, "vwap_60": 2.578099902492857, "vwap_250": 4.099135513850407, "high_52w": 6.1, "low_52w": 1.74, "avg_volume_20": 18599849.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002063861-26-000010", "src": "INSIDERS", "ticker": "UWMC", "cik": "1783398", "company": "UWM Holdings Corp", "company_raw": "UWM Holdings Corp", "who": "Rami Hasani", "who_key": "HASANI RAMI", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4422.360000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "CFO files routine paperwork on UWMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2063861/000206386126000010/0002063861-26-000010-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90168}, {"id": "0002063861-26-000008", "src": "INSIDERS", "ticker": "UWMC", "cik": "1783398", "company": "UWM Holdings Corp", "company_raw": "UWM Holdings Corp", "who": "Rami Hasani", "who_key": "HASANI RAMI", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15333.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "CFO files routine paperwork on UWMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2063861/000206386126000008/0002063861-26-000008-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95928}, {"id": "13DG-0001374170-26-000068", "src": "13DG", "ticker": "UWMC", "cik": "1783398", "company": "UWM Holdings Corp", "company_raw": "UWM Holdings Corp", "who": "Norges BANK", "who_key": "NORGES BANK", "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": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "NORGES BANK moves to a 4.0534% passive stake in UWMC", "source_url": "https://www.sec.gov/Archives/edgar/data/1374170/0001374170-26-000068-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}, {"id": "13DG-0001842002-26-000024", "src": "13DG", "ticker": "UWMC", "cik": "1783398", "company": "UWM Holdings Corp", "company_raw": "UWM Holdings Corp", "who": "SFS Holding Corp", "who_key": "SFS HOLDING CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "SFS HOLDING CORP adjusts its stake in UWMC (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1842002/0001842002-26-000024-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "13DG-0000886982-26-000314", "src": "13DG", "ticker": "UWMC", "cik": "1783398", "company": "UWM Holdings Corp", "company_raw": "UWM Holdings Corp", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC takes a 5.1% passive stake in UWMC", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000314-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "0001841794-26-000075", "src": "INSIDERS", "ticker": "UWMC", "cik": "1783398", "company": "UWM Holdings Corp", "company_raw": "UWM Holdings Corp", "who": "Ishbia Mat", "who_key": "Mat Ishbia", "role": "President 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": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "CEO files routine paperwork on UWMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842002/000184179426000075/0001841794-26-000075-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129048}, {"id": "0001841901-26-000010", "src": "INSIDERS", "ticker": "UWMC", "cik": "1783398", "company": "UWM Holdings Corp", "company_raw": "UWM Holdings Corp", "who": "Laura Lawson", "who_key": "Lawson Laura", "role": "EVP, Chief People Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6319.040000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "C-suite exec files routine paperwork on UWMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841901/000184190126000010/0001841901-26-000010-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0001374170-26-000052", "src": "13DG", "ticker": "UWMC", "cik": "1783398", "company": "UWM Holdings Corp", "company_raw": "UWM Holdings Corp", "who": "Norges BANK", "who_key": "NORGES BANK", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "NORGES BANK takes a 8.1072% passive stake in UWMC", "source_url": "https://www.sec.gov/Archives/edgar/data/1374170/0001374170-26-000052-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252888}, {"id": "13DG-0000315066-26-001305", "src": "13DG", "ticker": "UWMC", "cik": "1783398", "company": "UWM Holdings Corp", "company_raw": "UWM Holdings Corp", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "FMR LLC moves to a 9% passive stake in UWMC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001305-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "13DG-0001842002-26-000019", "src": "13DG", "ticker": "UWMC", "cik": "1783398", "company": "UWM Holdings Corp", "company_raw": "UWM Holdings Corp", "who": "SFS Holding Corp", "who_key": "SFS HOLDING CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "SFS HOLDING CORP adjusts its stake in UWMC (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1842002/0001842002-26-000019-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278808}, {"id": "13DG-0001842002-26-000015", "src": "13DG", "ticker": "UWMC", "cik": "1783398", "company": "UWM Holdings Corp", "company_raw": "UWM Holdings Corp", "who": "SFS Holding Corp", "who_key": "SFS HOLDING CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "SFS HOLDING CORP adjusts its stake in UWMC (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1842002/0001842002-26-000015-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310488}, {"id": "13DG-0000102909-26-002523", "src": "13DG", "ticker": "UWMC", "cik": "1783398", "company": "UWM Holdings Corp", "company_raw": "UWM Holdings Corp", "who": "UWM Holdings Corp", "who_key": "UWM Holdings Corp", "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": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "UWM Holdings Corp adjusts its stake in UWMC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1783398/0000102909-26-002523-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "recent_buys": [], "institutional": [{"id": "13DG-0001374170-26-000068", "src": "13DG", "ticker": "UWMC", "cik": "1783398", "company": "UWM Holdings Corp", "company_raw": "UWM Holdings Corp", "who": "Norges BANK", "who_key": "NORGES BANK", "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": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "NORGES BANK moves to a 4.0534% passive stake in UWMC", "source_url": "https://www.sec.gov/Archives/edgar/data/1374170/0001374170-26-000068-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}, {"id": "13DG-0001842002-26-000024", "src": "13DG", "ticker": "UWMC", "cik": "1783398", "company": "UWM Holdings Corp", "company_raw": "UWM Holdings Corp", "who": "SFS Holding Corp", "who_key": "SFS HOLDING CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "SFS HOLDING CORP adjusts its stake in UWMC (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1842002/0001842002-26-000024-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "13DG-0000886982-26-000314", "src": "13DG", "ticker": "UWMC", "cik": "1783398", "company": "UWM Holdings Corp", "company_raw": "UWM Holdings Corp", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC takes a 5.1% passive stake in UWMC", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000314-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "13DG-0001374170-26-000052", "src": "13DG", "ticker": "UWMC", "cik": "1783398", "company": "UWM Holdings Corp", "company_raw": "UWM Holdings Corp", "who": "Norges BANK", "who_key": "NORGES BANK", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "NORGES BANK takes a 8.1072% passive stake in UWMC", "source_url": "https://www.sec.gov/Archives/edgar/data/1374170/0001374170-26-000052-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252888}, {"id": "13DG-0000315066-26-001305", "src": "13DG", "ticker": "UWMC", "cik": "1783398", "company": "UWM Holdings Corp", "company_raw": "UWM Holdings Corp", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "FMR LLC moves to a 9% passive stake in UWMC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001305-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "13DG-0001842002-26-000019", "src": "13DG", "ticker": "UWMC", "cik": "1783398", "company": "UWM Holdings Corp", "company_raw": "UWM Holdings Corp", "who": "SFS Holding Corp", "who_key": "SFS HOLDING CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "SFS HOLDING CORP adjusts its stake in UWMC (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1842002/0001842002-26-000019-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278808}, {"id": "13DG-0001842002-26-000015", "src": "13DG", "ticker": "UWMC", "cik": "1783398", "company": "UWM Holdings Corp", "company_raw": "UWM Holdings Corp", "who": "SFS Holding Corp", "who_key": "SFS HOLDING CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "SFS HOLDING CORP adjusts its stake in UWMC (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1842002/0001842002-26-000015-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310488}, {"id": "13DG-0000102909-26-002523", "src": "13DG", "ticker": "UWMC", "cik": "1783398", "company": "UWM Holdings Corp", "company_raw": "UWM Holdings Corp", "who": "UWM Holdings Corp", "who_key": "UWM Holdings Corp", "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": "Mortgage Bankers & Loan Correspondents", "country": "United States", "headline": "UWM Holdings Corp adjusts its stake in UWMC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1783398/0000102909-26-002523-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "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": "UWM Holdings Corporation Class A Common Stock", "new_value": "UWM Holdings Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001783398", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001783398", "applied": 1, "detected_at": "2026-10-28T09:29:47.894621"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002063861-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0002063861-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "FORM 3", "accession": "0001628280-26-056176", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001374170-26-000068", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-10", "title": "Form SCHEDULE 13G", "accession": "0000886982-26-000314", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-10", "title": "Form SCHEDULE 13D/A", "accession": "0001842002-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001841794-26-000075", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001783398-26-000117", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001783398-26-000114", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-08-05", "title": "Form S-3ASR", "accession": "0001783398-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001841901-26-000010", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-06-22", "title": "DFAN14A PRESS RELEASE", "accession": "0001783398-26-000104", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-06-22", "title": "Form DFAN14A", "accession": "0001783398-26-000102", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-06-15", "title": "Form DFAN14A", "accession": "0001783398-26-000097", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-06-05", "title": "Form DFAN14A", "accession": "0001783398-26-000095", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "8-K ANNUAL MEETING RESULTS", "accession": "0001783398-26-000092", "price_sensitive": true}, {"form": "DFAN14A", "date": "2026-05-28", "title": "Form DFAN14A", "accession": "0001783398-26-000087", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-05-22", "title": "Form DFAN14A", "accession": "0001783398-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001841840-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001842397-26-000008", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-05-18", "title": "Form DFAN14A", "accession": "0001783398-26-000081", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-05-14", "title": "Form DFAN14A", "accession": "0001783398-26-000079", "price_sensitive": false}, {"form": "DEFC14A", "date": "2026-05-14", "title": "Form DEFC14A", "accession": "0001783398-26-000074", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-05-13", "title": "Form DFAN14A", "accession": "0001783398-26-000072", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001783398-26-000071", "price_sensitive": true}], "performance": {"ticker": "UWMC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 7.53, "volume": 1990107.0}, {"date": "2021-07-28", "close": 7.66, "volume": 1981793.0}, {"date": "2021-07-29", "close": 7.74, "volume": 1834718.0}, {"date": "2021-07-30", "close": 7.63, "volume": 1349372.0}, {"date": "2021-08-02", "close": 7.86, "volume": 2925567.0}, {"date": "2021-08-03", "close": 7.49, "volume": 3426460.0}, {"date": "2021-08-04", "close": 7.43, "volume": 2263608.0}, {"date": "2021-08-05", "close": 7.42, "volume": 2268693.0}, {"date": "2021-08-06", "close": 7.44, "volume": 1654588.0}, {"date": "2021-08-09", "close": 7.53, "volume": 1572306.0}, {"date": "2021-08-10", "close": 7.45, "volume": 2853300.0}, {"date": "2021-08-11", "close": 7.58, "volume": 1650828.0}, {"date": "2021-08-12", "close": 7.45, "volume": 1770924.0}, {"date": "2021-08-13", "close": 7.86, "volume": 6313598.0}, {"date": "2021-08-16", "close": 7.46, "volume": 8504151.0}, {"date": "2021-08-17", "close": 7.31, "volume": 4294818.0}, {"date": "2021-08-18", "close": 7.44, "volume": 3736387.0}, {"date": "2021-08-19", "close": 7.08, "volume": 5792480.0}, {"date": "2021-08-20", "close": 7.26, "volume": 2622134.0}, {"date": "2021-08-23", "close": 7.46, "volume": 2843808.0}, {"date": "2021-08-24", "close": 7.52, "volume": 2432482.0}, {"date": "2021-08-25", "close": 7.44, "volume": 2214759.0}, {"date": "2021-08-26", "close": 7.37, "volume": 1569232.0}, {"date": "2021-08-27", "close": 7.33, "volume": 1857599.0}, {"date": "2021-08-30", "close": 7.29, "volume": 1706206.0}, {"date": "2021-08-31", "close": 7.35, "volume": 1557577.0}, {"date": "2021-09-01", "close": 7.4, "volume": 1888372.0}, {"date": "2021-09-02", "close": 7.41, "volume": 1795979.0}, {"date": "2021-09-03", "close": 7.42, "volume": 1126052.0}, {"date": "2021-09-07", "close": 7.41, "volume": 1801004.0}, {"date": "2021-09-08", "close": 7.21, "volume": 2123879.0}, {"date": "2021-09-09", "close": 7.11, "volume": 2764727.0}, {"date": "2021-09-10", "close": 7.03, "volume": 2245239.0}, {"date": "2021-09-13", "close": 7.04, "volume": 3794321.0}, {"date": "2021-09-14", "close": 7.08, "volume": 2827815.0}, {"date": "2021-09-15", "close": 7.19, "volume": 2404230.0}, {"date": "2021-09-16", "close": 7.24, "volume": 2148401.0}, {"date": "2021-09-17", "close": 7.06, "volume": 6775207.0}, {"date": "2021-09-20", "close": 6.8, "volume": 3825746.0}, {"date": "2021-09-21", "close": 6.86, "volume": 1918301.0}, {"date": "2021-09-22", "close": 6.9, "volume": 1511275.0}, {"date": "2021-09-23", "close": 6.92, "volume": 1505160.0}, {"date": "2021-09-24", "close": 6.83, "volume": 1308807.0}, {"date": "2021-09-27", "close": 7.06, "volume": 1905443.0}, {"date": "2021-09-28", "close": 6.95, "volume": 1730572.0}, {"date": "2021-09-29", "close": 6.76, "volume": 2079114.0}, {"date": "2021-09-30", "close": 6.95, "volume": 1575586.0}, {"date": "2021-10-01", "close": 7.0, "volume": 2771560.0}, {"date": "2021-10-04", "close": 6.73, "volume": 2179586.0}, {"date": "2021-10-05", "close": 6.76, "volume": 1386315.0}, {"date": "2021-10-06", "close": 6.64, "volume": 2004026.0}, {"date": "2021-10-07", "close": 6.66, "volume": 1506641.0}, {"date": "2021-10-08", "close": 6.46, "volume": 2106109.0}, {"date": "2021-10-11", "close": 6.47, "volume": 3442820.0}, {"date": "2021-10-12", "close": 6.38, "volume": 1848385.0}, {"date": "2021-10-13", "close": 6.69, "volume": 2331419.0}, {"date": "2021-10-14", "close": 6.81, "volume": 1528236.0}, {"date": "2021-10-15", "close": 7.09, "volume": 4275757.0}, {"date": "2021-10-18", "close": 7.15, "volume": 1979622.0}, {"date": "2021-10-19", "close": 7.17, "volume": 1370408.0}, {"date": "2021-10-20", "close": 7.23, "volume": 1253784.0}, {"date": "2021-10-21", "close": 7.17, "volume": 1642330.0}, {"date": "2021-10-22", "close": 6.98, "volume": 1332572.0}, {"date": "2021-10-25", "close": 7.12, "volume": 1324560.0}, {"date": "2021-10-26", "close": 6.95, "volume": 1839739.0}, {"date": "2021-10-27", "close": 6.91, "volume": 1536442.0}, {"date": "2021-10-28", "close": 6.78, "volume": 2068112.0}, {"date": "2021-10-29", "close": 6.8, "volume": 1943766.0}, {"date": "2021-11-01", "close": 7.11, "volume": 2072339.0}, {"date": "2021-11-02", "close": 7.23, "volume": 2534129.0}, {"date": "2021-11-03", "close": 7.25, "volume": 1678265.0}, {"date": "2021-11-04", "close": 7.23, "volume": 2115025.0}, {"date": "2021-11-05", "close": 7.06, "volume": 1528047.0}, {"date": "2021-11-08", "close": 7.15, "volume": 1511119.0}, {"date": "2021-11-09", "close": 7.08, "volume": 3313694.0}, {"date": "2021-11-10", "close": 7.04, "volume": 2447152.0}, {"date": "2021-11-11", "close": 6.97, "volume": 1551478.0}, {"date": "2021-11-12", "close": 6.99, "volume": 1177863.0}, {"date": "2021-11-15", "close": 6.85, "volume": 1590505.0}, {"date": "2021-11-16", "close": 6.61, "volume": 2361494.0}, {"date": "2021-11-17", "close": 5.95, "volume": 12054370.0}, {"date": "2021-11-18", "close": 5.52, "volume": 9820321.0}, {"date": "2021-11-19", "close": 6.44, "volume": 25051950.0}, {"date": "2021-11-22", "close": 6.87, "volume": 9414647.0}, {"date": "2021-11-23", "close": 6.8, "volume": 4154346.0}, {"date": "2021-11-24", "close": 6.94, "volume": 3374052.0}, {"date": "2021-11-26", "close": 7.03, "volume": 2202351.0}, {"date": "2021-11-29", "close": 6.9, "volume": 3581475.0}, {"date": "2021-11-30", "close": 6.89, "volume": 3986447.0}, {"date": "2021-12-01", "close": 6.8, "volume": 3382967.0}, {"date": "2021-12-02", "close": 7.15, "volume": 4665183.0}, {"date": "2021-12-03", "close": 7.01, "volume": 2730137.0}, {"date": "2021-12-06", "close": 6.91, "volume": 3029093.0}, {"date": "2021-12-07", "close": 6.99, "volume": 3839596.0}, {"date": "2021-12-08", "close": 7.0, "volume": 2579150.0}, {"date": "2021-12-09", "close": 6.88, "volume": 1538884.0}, {"date": "2021-12-10", "close": 6.98, "volume": 1355720.0}, {"date": "2021-12-13", "close": 6.68, "volume": 2775673.0}, {"date": "2021-12-14", "close": 6.75, "volume": 2289719.0}, {"date": "2021-12-15", "close": 6.22, "volume": 5493351.0}, {"date": "2021-12-16", "close": 6.68, "volume": 4772970.0}, {"date": "2021-12-17", "close": 6.51, "volume": 4236468.0}, {"date": "2021-12-20", "close": 6.26, "volume": 2314461.0}, {"date": "2021-12-21", "close": 6.3, "volume": 2460504.0}, {"date": "2021-12-22", "close": 6.26, "volume": 2094681.0}, {"date": "2021-12-23", "close": 6.38, "volume": 1717289.0}, {"date": "2021-12-27", "close": 6.25, "volume": 2663010.0}, {"date": "2021-12-28", "close": 6.09, "volume": 2251739.0}, {"date": "2021-12-29", "close": 6.01, "volume": 4126588.0}, {"date": "2021-12-30", "close": 6.03, "volume": 3058057.0}, {"date": "2021-12-31", "close": 5.92, "volume": 4205703.0}, {"date": "2022-01-03", "close": 6.14, "volume": 1769766.0}, {"date": "2022-01-04", "close": 5.99, "volume": 1609913.0}, {"date": "2022-01-05", "close": 5.87, "volume": 1736875.0}, {"date": "2022-01-06", "close": 5.77, "volume": 2587339.0}, {"date": "2022-01-07", "close": 6.02, "volume": 2366486.0}, {"date": "2022-01-10", "close": 5.69, "volume": 3281676.0}, {"date": "2022-01-11", "close": 5.93, "volume": 1813145.0}, {"date": "2022-01-12", "close": 5.94, "volume": 1196306.0}, {"date": "2022-01-13", "close": 5.93, "volume": 1078034.0}, {"date": "2022-01-14", "close": 5.72, "volume": 2085994.0}, {"date": "2022-01-18", "close": 5.57, "volume": 1545355.0}, {"date": "2022-01-19", "close": 5.5, "volume": 1582272.0}, {"date": "2022-01-20", "close": 5.33, "volume": 1856546.0}, {"date": "2022-01-21", "close": 5.29, "volume": 2673998.0}, {"date": "2022-01-24", "close": 5.22, "volume": 3914269.0}, {"date": "2022-01-25", "close": 5.31, "volume": 2136189.0}, {"date": "2022-01-26", "close": 5.3, "volume": 1830190.0}, {"date": "2022-01-27", "close": 5.01, "volume": 2266621.0}, {"date": "2022-01-28", "close": 4.96, "volume": 3194786.0}, {"date": "2022-01-31", "close": 5.17, "volume": 2729937.0}, {"date": "2022-02-01", "close": 4.93, "volume": 4879346.0}, {"date": "2022-02-02", "close": 4.71, "volume": 3877132.0}, {"date": "2022-02-03", "close": 4.37, "volume": 6817313.0}, {"date": "2022-02-04", "close": 4.3, "volume": 4465567.0}, {"date": "2022-02-07", "close": 4.28, "volume": 6546836.0}, {"date": "2022-02-08", "close": 4.52, "volume": 4148994.0}, {"date": "2022-02-09", "close": 4.57, "volume": 1941276.0}, {"date": "2022-02-10", "close": 4.45, "volume": 2883223.0}, {"date": "2022-02-11", "close": 4.45, "volume": 1646073.0}, {"date": "2022-02-14", "close": 4.4, "volume": 2542295.0}, {"date": "2022-02-15", "close": 4.62, "volume": 2579463.0}, {"date": "2022-02-16", "close": 4.9, "volume": 3687489.0}, {"date": "2022-02-17", "close": 4.69, "volume": 2431714.0}, {"date": "2022-02-18", "close": 4.71, "volume": 1878892.0}, {"date": "2022-02-22", "close": 4.46, "volume": 2527005.0}, {"date": "2022-02-23", "close": 4.15, "volume": 2616981.0}, {"date": "2022-02-24", "close": 4.31, "volume": 4482619.0}, {"date": "2022-02-25", "close": 4.38, "volume": 2675954.0}, {"date": "2022-02-28", "close": 4.34, "volume": 3370936.0}, {"date": "2022-03-01", "close": 4.62, "volume": 7590794.0}, {"date": "2022-03-02", "close": 4.66, "volume": 6709134.0}, {"date": "2022-03-03", "close": 4.4, "volume": 3505013.0}, {"date": "2022-03-04", "close": 4.16, "volume": 3148813.0}, {"date": "2022-03-07", "close": 4.19, "volume": 2064037.0}, {"date": "2022-03-08", "close": 4.31, "volume": 3250590.0}, {"date": "2022-03-09", "close": 4.46, "volume": 2087464.0}, {"date": "2022-03-10", "close": 4.47, "volume": 1334558.0}, {"date": "2022-03-11", "close": 4.37, "volume": 1539149.0}, {"date": "2022-03-14", "close": 4.14, "volume": 1431234.0}, {"date": "2022-03-15", "close": 4.1, "volume": 2850471.0}, {"date": "2022-03-16", "close": 4.49, "volume": 5000221.0}, {"date": "2022-03-17", "close": 4.7, "volume": 4421144.0}, {"date": "2022-03-18", "close": 4.68, "volume": 4344052.0}, {"date": "2022-03-21", "close": 4.58, "volume": 1668880.0}, {"date": "2022-03-22", "close": 4.62, "volume": 2249932.0}, {"date": "2022-03-23", "close": 4.41, "volume": 2845674.0}, {"date": "2022-03-24", "close": 4.41, "volume": 1808851.0}, {"date": "2022-03-25", "close": 4.25, "volume": 2094960.0}, {"date": "2022-03-28", "close": 4.44, "volume": 2485646.0}, {"date": "2022-03-29", "close": 4.56, "volume": 1959549.0}, {"date": "2022-03-30", "close": 4.5, "volume": 1996153.0}, {"date": "2022-03-31", "close": 4.53, "volume": 1268655.0}, {"date": "2022-04-01", "close": 4.49, "volume": 1463488.0}, {"date": "2022-04-04", "close": 4.6, "volume": 2560727.0}, {"date": "2022-04-05", "close": 4.36, "volume": 1254543.0}, {"date": "2022-04-06", "close": 4.23, "volume": 1780323.0}, {"date": "2022-04-07", "close": 4.12, "volume": 1689968.0}, {"date": "2022-04-08", "close": 4.11, "volume": 849976.0}, {"date": "2022-04-11", "close": 4.13, "volume": 1759947.0}, {"date": "2022-04-12", "close": 3.88, "volume": 4742857.0}, {"date": "2022-04-13", "close": 3.98, "volume": 1825820.0}, {"date": "2022-04-14", "close": 3.89, "volume": 2109632.0}, {"date": "2022-04-18", "close": 3.91, "volume": 1156316.0}, {"date": "2022-04-19", "close": 3.95, "volume": 1384176.0}, {"date": "2022-04-20", "close": 3.85, "volume": 1118612.0}, {"date": "2022-04-21", "close": 3.76, "volume": 1551304.0}, {"date": "2022-04-22", "close": 3.65, "volume": 1806419.0}, {"date": "2022-04-25", "close": 3.76, "volume": 2182914.0}, {"date": "2022-04-26", "close": 3.52, "volume": 1284622.0}, {"date": "2022-04-27", "close": 3.47, "volume": 1824624.0}, {"date": "2022-04-28", "close": 3.69, "volume": 2959044.0}, {"date": "2022-04-29", "close": 3.71, "volume": 2284061.0}, {"date": "2022-05-02", "close": 3.68, "volume": 2129134.0}, {"date": "2022-05-03", "close": 3.77, "volume": 1703204.0}, {"date": "2022-05-04", "close": 3.87, "volume": 1170618.0}, {"date": "2022-05-05", "close": 3.74, "volume": 1249346.0}, {"date": "2022-05-06", "close": 3.62, "volume": 2180807.0}, {"date": "2022-05-09", "close": 3.48, "volume": 2349447.0}, {"date": "2022-05-10", "close": 3.6, "volume": 5766566.0}, {"date": "2022-05-11", "close": 3.49, "volume": 3812866.0}, {"date": "2022-05-12", "close": 3.7, "volume": 4843092.0}, {"date": "2022-05-13", "close": 3.79, "volume": 2571028.0}, {"date": "2022-05-16", "close": 3.9, "volume": 2918181.0}, {"date": "2022-05-17", "close": 4.05, "volume": 1949163.0}, {"date": "2022-05-18", "close": 4.01, "volume": 2496829.0}, {"date": "2022-05-19", "close": 3.92, "volume": 2695512.0}, {"date": "2022-05-20", "close": 3.96, "volume": 1871838.0}, {"date": "2022-05-23", "close": 3.97, "volume": 1286021.0}, {"date": "2022-05-24", "close": 3.87, "volume": 1546609.0}, {"date": "2022-05-25", "close": 3.95, "volume": 1367188.0}, {"date": "2022-05-26", "close": 4.02, "volume": 1602145.0}, {"date": "2022-05-27", "close": 4.11, "volume": 1622652.0}, {"date": "2022-05-31", "close": 4.05, "volume": 1927522.0}, {"date": "2022-06-01", "close": 4.07, "volume": 2059530.0}, {"date": "2022-06-02", "close": 4.09, "volume": 997777.0}, {"date": "2022-06-03", "close": 3.99, "volume": 932953.0}, {"date": "2022-06-06", "close": 4.06, "volume": 965163.0}, {"date": "2022-06-07", "close": 4.17, "volume": 1480197.0}, {"date": "2022-06-08", "close": 4.13, "volume": 1074194.0}, {"date": "2022-06-09", "close": 4.11, "volume": 1033855.0}, {"date": "2022-06-10", "close": 3.85, "volume": 2168628.0}, {"date": "2022-06-13", "close": 3.5, "volume": 2389965.0}, {"date": "2022-06-14", "close": 3.51, "volume": 1180402.0}, {"date": "2022-06-15", "close": 3.39, "volume": 3163822.0}, {"date": "2022-06-16", "close": 3.28, "volume": 2133427.0}, {"date": "2022-06-17", "close": 3.22, "volume": 1950524.0}, {"date": "2022-06-21", "close": 3.25, "volume": 1233023.0}, {"date": "2022-06-22", "close": 3.37, "volume": 1623811.0}, {"date": "2022-06-23", "close": 3.64, "volume": 1533503.0}, {"date": "2022-06-24", "close": 3.83, "volume": 2641068.0}, {"date": "2022-06-27", "close": 3.77, "volume": 1035298.0}, {"date": "2022-06-28", "close": 3.66, "volume": 1221223.0}, {"date": "2022-06-29", "close": 3.55, "volume": 864846.0}, {"date": "2022-06-30", "close": 3.54, "volume": 1345071.0}, {"date": "2022-07-01", "close": 3.72, "volume": 1359713.0}, {"date": "2022-07-05", "close": 3.85, "volume": 1312425.0}, {"date": "2022-07-06", "close": 3.67, "volume": 1799892.0}, {"date": "2022-07-07", "close": 3.85, "volume": 1787213.0}, {"date": "2022-07-08", "close": 3.83, "volume": 1271273.0}, {"date": "2022-07-11", "close": 3.75, "volume": 1240006.0}, {"date": "2022-07-12", "close": 3.75, "volume": 1449758.0}, {"date": "2022-07-13", "close": 3.71, "volume": 1270097.0}, {"date": "2022-07-14", "close": 3.42, "volume": 3307789.0}, {"date": "2022-07-15", "close": 3.52, "volume": 1173485.0}, {"date": "2022-07-18", "close": 3.49, "volume": 1134850.0}, {"date": "2022-07-19", "close": 3.55, "volume": 1046762.0}, {"date": "2022-07-20", "close": 3.65, "volume": 1866115.0}, {"date": "2022-07-21", "close": 3.73, "volume": 1503354.0}, {"date": "2022-07-22", "close": 3.67, "volume": 1258624.0}, {"date": "2022-07-25", "close": 3.7, "volume": 1684692.0}, {"date": "2022-07-26", "close": 3.48, "volume": 1108799.0}, {"date": "2022-07-27", "close": 3.53, "volume": 1156794.0}, {"date": "2022-07-28", "close": 3.61, "volume": 929403.0}, {"date": "2022-07-29", "close": 3.77, "volume": 2183114.0}, {"date": "2022-08-01", "close": 3.68, "volume": 1481451.0}, {"date": "2022-08-02", "close": 3.86, "volume": 1613847.0}, {"date": "2022-08-03", "close": 3.98, "volume": 1188208.0}, {"date": "2022-08-04", "close": 4.04, "volume": 1171643.0}, {"date": "2022-08-05", "close": 4.06, "volume": 1443911.0}, {"date": "2022-08-08", "close": 4.02, "volume": 1519293.0}, {"date": "2022-08-09", "close": 4.05, "volume": 2404270.0}, {"date": "2022-08-10", "close": 4.0, "volume": 1518266.0}, {"date": "2022-08-11", "close": 4.0, "volume": 3004958.0}, {"date": "2022-08-12", "close": 4.06, "volume": 1181150.0}, {"date": "2022-08-15", "close": 4.02, "volume": 1956567.0}, {"date": "2022-08-16", "close": 4.07, "volume": 1427701.0}, {"date": "2022-08-17", "close": 3.96, "volume": 938042.0}, {"date": "2022-08-18", "close": 3.97, "volume": 572336.0}, {"date": "2022-08-19", "close": 3.95, "volume": 1349265.0}, {"date": "2022-08-22", "close": 3.76, "volume": 1708609.0}, {"date": "2022-08-23", "close": 3.64, "volume": 956135.0}, {"date": "2022-08-24", "close": 3.66, "volume": 1047483.0}, {"date": "2022-08-25", "close": 3.77, "volume": 778682.0}, {"date": "2022-08-26", "close": 3.6, "volume": 839544.0}, {"date": "2022-08-29", "close": 3.56, "volume": 1364118.0}, {"date": "2022-08-30", "close": 3.59, "volume": 783194.0}, {"date": "2022-08-31", "close": 3.62, "volume": 847396.0}, {"date": "2022-09-01", "close": 3.6, "volume": 1471776.0}, {"date": "2022-09-02", "close": 3.54, "volume": 654987.0}, {"date": "2022-09-06", "close": 3.51, "volume": 1472589.0}, {"date": "2022-09-07", "close": 3.61, "volume": 1669521.0}, {"date": "2022-09-08", "close": 3.65, "volume": 864202.0}, {"date": "2022-09-09", "close": 3.74, "volume": 757926.0}, {"date": "2022-09-12", "close": 3.77, "volume": 638357.0}, {"date": "2022-09-13", "close": 3.69, "volume": 1426270.0}, {"date": "2022-09-14", "close": 3.86, "volume": 1809663.0}, {"date": "2022-09-15", "close": 3.83, "volume": 1000286.0}, {"date": "2022-09-16", "close": 3.69, "volume": 1761094.0}, {"date": "2022-09-19", "close": 3.69, "volume": 1286463.0}, {"date": "2022-09-20", "close": 3.63, "volume": 670543.0}, {"date": "2022-09-21", "close": 3.69, "volume": 1185999.0}, {"date": "2022-09-22", "close": 3.49, "volume": 1216149.0}, {"date": "2022-09-23", "close": 3.4, "volume": 1404218.0}, {"date": "2022-09-26", "close": 3.14, "volume": 1815666.0}, {"date": "2022-09-27", "close": 3.08, "volume": 1405471.0}, {"date": "2022-09-28", "close": 3.05, "volume": 2183937.0}, {"date": "2022-09-29", "close": 2.87, "volume": 1848977.0}, {"date": "2022-09-30", "close": 2.93, "volume": 1330662.0}, {"date": "2022-10-03", "close": 3.08, "volume": 853267.0}, {"date": "2022-10-04", "close": 3.25, "volume": 1323601.0}, {"date": "2022-10-05", "close": 3.25, "volume": 546388.0}, {"date": "2022-10-06", "close": 3.22, "volume": 703313.0}, {"date": "2022-10-07", "close": 3.26, "volume": 1215243.0}, {"date": "2022-10-10", "close": 3.18, "volume": 484779.0}, {"date": "2022-10-11", "close": 3.18, "volume": 1159704.0}, {"date": "2022-10-12", "close": 3.34, "volume": 1141337.0}, {"date": "2022-10-13", "close": 3.28, "volume": 974878.0}, {"date": "2022-10-14", "close": 3.12, "volume": 861018.0}, {"date": "2022-10-17", "close": 3.14, "volume": 602411.0}, {"date": "2022-10-18", "close": 3.12, "volume": 898872.0}, {"date": "2022-10-19", "close": 3.06, "volume": 744496.0}, {"date": "2022-10-20", "close": 2.92, "volume": 1261232.0}, {"date": "2022-10-21", "close": 3.08, "volume": 1440052.0}, {"date": "2022-10-24", "close": 2.97, "volume": 894732.0}, {"date": "2022-10-25", "close": 3.06, "volume": 1056896.0}, {"date": "2022-10-26", "close": 3.03, "volume": 799384.0}, {"date": "2022-10-27", "close": 3.02, "volume": 558185.0}, {"date": "2022-10-28", "close": 3.16, "volume": 1361732.0}, {"date": "2022-10-31", "close": 3.28, "volume": 1023779.0}, {"date": "2022-11-01", "close": 3.24, "volume": 363659.0}, {"date": "2022-11-02", "close": 3.2, "volume": 812232.0}, {"date": "2022-11-03", "close": 3.09, "volume": 1171233.0}, {"date": "2022-11-04", "close": 3.71, "volume": 3538387.0}, {"date": "2022-11-07", "close": 3.96, "volume": 2282660.0}, {"date": "2022-11-08", "close": 3.94, "volume": 2894055.0}, {"date": "2022-11-09", "close": 3.78, "volume": 1068988.0}, {"date": "2022-11-10", "close": 4.16, "volume": 2543743.0}, {"date": "2022-11-11", "close": 4.24, "volume": 1980062.0}, {"date": "2022-11-14", "close": 4.13, "volume": 1676302.0}, {"date": "2022-11-15", "close": 4.19, "volume": 1428809.0}, {"date": "2022-11-16", "close": 4.06, "volume": 834102.0}, {"date": "2022-11-17", "close": 4.07, "volume": 474019.0}, {"date": "2022-11-18", "close": 4.09, "volume": 1008621.0}, {"date": "2022-11-21", "close": 4.08, "volume": 348108.0}, {"date": "2022-11-22", "close": 4.07, "volume": 321146.0}, {"date": "2022-11-23", "close": 4.27, "volume": 1261217.0}, {"date": "2022-11-25", "close": 4.24, "volume": 672793.0}, {"date": "2022-11-28", "close": 4.12, "volume": 638155.0}, {"date": "2022-11-29", "close": 4.29, "volume": 703404.0}, {"date": "2022-11-30", "close": 4.45, "volume": 2338063.0}, {"date": "2022-12-01", "close": 4.36, "volume": 1353821.0}, {"date": "2022-12-02", "close": 4.47, "volume": 1156047.0}, {"date": "2022-12-05", "close": 4.55, "volume": 1249500.0}, {"date": "2022-12-06", "close": 4.73, "volume": 2438170.0}, {"date": "2022-12-07", "close": 4.63, "volume": 1453541.0}, {"date": "2022-12-08", "close": 4.61, "volume": 954361.0}, {"date": "2022-12-09", "close": 4.64, "volume": 1273102.0}, {"date": "2022-12-12", "close": 4.66, "volume": 668643.0}, {"date": "2022-12-13", "close": 4.69, "volume": 1763335.0}, {"date": "2022-12-14", "close": 4.5, "volume": 970940.0}, {"date": "2022-12-15", "close": 4.26, "volume": 1031053.0}, {"date": "2022-12-16", "close": 4.27, "volume": 1319970.0}, {"date": "2022-12-19", "close": 4.07, "volume": 758527.0}, {"date": "2022-12-20", "close": 3.78, "volume": 2284119.0}, {"date": "2022-12-21", "close": 3.71, "volume": 2353577.0}, {"date": "2022-12-22", "close": 3.76, "volume": 1515608.0}, {"date": "2022-12-23", "close": 3.56, "volume": 859567.0}, {"date": "2022-12-27", "close": 3.41, "volume": 1119081.0}, {"date": "2022-12-28", "close": 3.33, "volume": 1370179.0}, {"date": "2022-12-29", "close": 3.41, "volume": 1123824.0}, {"date": "2022-12-30", "close": 3.31, "volume": 1266379.0}, {"date": "2023-01-03", "close": 3.4, "volume": 1008415.0}, {"date": "2023-01-04", "close": 3.59, "volume": 1074150.0}, {"date": "2023-01-05", "close": 3.59, "volume": 571293.0}, {"date": "2023-01-06", "close": 3.51, "volume": 1031036.0}, {"date": "2023-01-09", "close": 3.66, "volume": 871821.0}, {"date": "2023-01-10", "close": 3.76, "volume": 1017842.0}, {"date": "2023-01-11", "close": 3.84, "volume": 961676.0}, {"date": "2023-01-12", "close": 3.91, "volume": 840208.0}, {"date": "2023-01-13", "close": 3.91, "volume": 801726.0}, {"date": "2023-01-17", "close": 4.02, "volume": 834432.0}, {"date": "2023-01-18", "close": 4.09, "volume": 968328.0}, {"date": "2023-01-19", "close": 4.04, "volume": 490090.0}, {"date": "2023-01-20", "close": 4.16, "volume": 703042.0}, {"date": "2023-01-23", "close": 4.39, "volume": 1449591.0}, {"date": "2023-01-24", "close": 4.36, "volume": 999677.0}, {"date": "2023-01-25", "close": 4.43, "volume": 813250.0}, {"date": "2023-01-26", "close": 4.47, "volume": 729549.0}, {"date": "2023-01-27", "close": 4.55, "volume": 752712.0}, {"date": "2023-01-30", "close": 4.52, "volume": 702387.0}, {"date": "2023-01-31", "close": 4.58, "volume": 915816.0}, {"date": "2023-02-01", "close": 4.69, "volume": 704465.0}, {"date": "2023-02-02", "close": 4.91, "volume": 1694915.0}, {"date": "2023-02-03", "close": 4.73, "volume": 978805.0}, {"date": "2023-02-06", "close": 4.46, "volume": 1152325.0}, {"date": "2023-02-07", "close": 4.45, "volume": 838254.0}, {"date": "2023-02-08", "close": 4.32, "volume": 867756.0}, {"date": "2023-02-09", "close": 4.17, "volume": 918273.0}, {"date": "2023-02-10", "close": 4.15, "volume": 717786.0}, {"date": "2023-02-13", "close": 4.29, "volume": 527277.0}, {"date": "2023-02-14", "close": 4.32, "volume": 846280.0}, {"date": "2023-02-15", "close": 4.46, "volume": 684627.0}, {"date": "2023-02-16", "close": 4.36, "volume": 818378.0}, {"date": "2023-02-17", "close": 4.37, "volume": 515202.0}, {"date": "2023-02-21", "close": 4.19, "volume": 761616.0}, {"date": "2023-02-22", "close": 4.21, "volume": 592346.0}, {"date": "2023-02-23", "close": 4.25, "volume": 494606.0}, {"date": "2023-02-24", "close": 4.19, "volume": 570694.0}, {"date": "2023-02-27", "close": 4.29, "volume": 850790.0}, {"date": "2023-02-28", "close": 4.26, "volume": 1119007.0}, {"date": "2023-03-01", "close": 4.6, "volume": 1790876.0}, {"date": "2023-03-02", "close": 4.8, "volume": 2853813.0}, {"date": "2023-03-03", "close": 4.82, "volume": 1367332.0}, {"date": "2023-03-06", "close": 4.76, "volume": 1092529.0}, {"date": "2023-03-07", "close": 4.63, "volume": 1105861.0}, {"date": "2023-03-08", "close": 4.71, "volume": 584763.0}, {"date": "2023-03-09", "close": 4.59, "volume": 802583.0}, {"date": "2023-03-10", "close": 4.4, "volume": 1162567.0}, {"date": "2023-03-13", "close": 4.6, "volume": 2007862.0}, {"date": "2023-03-14", "close": 4.62, "volume": 1127522.0}, {"date": "2023-03-15", "close": 4.57, "volume": 833473.0}, {"date": "2023-03-16", "close": 4.66, "volume": 1158124.0}, {"date": "2023-03-17", "close": 4.62, "volume": 2508441.0}, {"date": "2023-03-20", "close": 4.44, "volume": 1666796.0}, {"date": "2023-03-21", "close": 4.68, "volume": 1118339.0}, {"date": "2023-03-22", "close": 4.6, "volume": 1044079.0}, {"date": "2023-03-23", "close": 4.75, "volume": 1042358.0}, {"date": "2023-03-24", "close": 4.91, "volume": 1320591.0}, {"date": "2023-03-27", "close": 4.82, "volume": 925395.0}, {"date": "2023-03-28", "close": 4.85, "volume": 743425.0}, {"date": "2023-03-29", "close": 4.85, "volume": 1060170.0}, {"date": "2023-03-30", "close": 4.89, "volume": 917683.0}, {"date": "2023-03-31", "close": 4.91, "volume": 760100.0}, {"date": "2023-04-03", "close": 5.02, "volume": 1647751.0}, {"date": "2023-04-04", "close": 5.02, "volume": 1251661.0}, {"date": "2023-04-05", "close": 5.2, "volume": 1555836.0}, {"date": "2023-04-06", "close": 5.18, "volume": 1782883.0}, {"date": "2023-04-10", "close": 5.28, "volume": 1485890.0}, {"date": "2023-04-11", "close": 5.2, "volume": 1796905.0}, {"date": "2023-04-12", "close": 5.25, "volume": 1116443.0}, {"date": "2023-04-13", "close": 5.11, "volume": 752007.0}, {"date": "2023-04-14", "close": 5.18, "volume": 636037.0}, {"date": "2023-04-17", "close": 5.34, "volume": 1075387.0}, {"date": "2023-04-18", "close": 5.45, "volume": 764471.0}, {"date": "2023-04-19", "close": 5.36, "volume": 1032467.0}, {"date": "2023-04-20", "close": 5.35, "volume": 732265.0}, {"date": "2023-04-21", "close": 5.31, "volume": 950644.0}, {"date": "2023-04-24", "close": 5.52, "volume": 1528388.0}, {"date": "2023-04-25", "close": 5.55, "volume": 1112336.0}, {"date": "2023-04-26", "close": 5.8, "volume": 1617155.0}, {"date": "2023-04-27", "close": 5.83, "volume": 1748448.0}, {"date": "2023-04-28", "close": 6.0, "volume": 2373547.0}, {"date": "2023-05-01", "close": 5.95, "volume": 1826784.0}, {"date": "2023-05-02", "close": 5.82, "volume": 1072488.0}, {"date": "2023-05-03", "close": 5.84, "volume": 951266.0}, {"date": "2023-05-04", "close": 5.75, "volume": 1161482.0}, {"date": "2023-05-05", "close": 5.83, "volume": 1083955.0}, {"date": "2023-05-08", "close": 5.85, "volume": 1126427.0}, {"date": "2023-05-09", "close": 5.83, "volume": 1469986.0}, {"date": "2023-05-10", "close": 4.78, "volume": 5108973.0}, {"date": "2023-05-11", "close": 4.85, "volume": 1168361.0}, {"date": "2023-05-12", "close": 4.92, "volume": 1168613.0}, {"date": "2023-05-15", "close": 5.17, "volume": 1372438.0}, {"date": "2023-05-16", "close": 5.08, "volume": 1105783.0}, {"date": "2023-05-17", "close": 5.09, "volume": 825275.0}, {"date": "2023-05-18", "close": 5.13, "volume": 1473311.0}, {"date": "2023-05-19", "close": 5.01, "volume": 1091471.0}, {"date": "2023-05-22", "close": 4.95, "volume": 1134926.0}, {"date": "2023-05-23", "close": 4.9, "volume": 1095418.0}, {"date": "2023-05-24", "close": 4.89, "volume": 982813.0}, {"date": "2023-05-25", "close": 4.88, "volume": 1301448.0}, {"date": "2023-05-26", "close": 5.14, "volume": 1760297.0}, {"date": "2023-05-30", "close": 5.21, "volume": 1136302.0}, {"date": "2023-05-31", "close": 5.13, "volume": 1311497.0}, {"date": "2023-06-01", "close": 5.2, "volume": 1155048.0}, {"date": "2023-06-02", "close": 5.19, "volume": 943999.0}, {"date": "2023-06-05", "close": 5.1, "volume": 986416.0}, {"date": "2023-06-06", "close": 5.28, "volume": 708650.0}, {"date": "2023-06-07", "close": 5.41, "volume": 783351.0}, {"date": "2023-06-08", "close": 5.41, "volume": 546871.0}, {"date": "2023-06-09", "close": 5.4, "volume": 576454.0}, {"date": "2023-06-12", "close": 5.59, "volume": 839954.0}, {"date": "2023-06-13", "close": 5.65, "volume": 1337384.0}, {"date": "2023-06-14", "close": 5.59, "volume": 1210291.0}, {"date": "2023-06-15", "close": 5.57, "volume": 1158696.0}, {"date": "2023-06-16", "close": 5.72, "volume": 1181112.0}, {"date": "2023-06-20", "close": 5.65, "volume": 1230888.0}, {"date": "2023-06-21", "close": 5.72, "volume": 1313872.0}, {"date": "2023-06-22", "close": 5.73, "volume": 807085.0}, {"date": "2023-06-23", "close": 5.69, "volume": 2012234.0}, {"date": "2023-06-26", "close": 5.41, "volume": 912609.0}, {"date": "2023-06-27", "close": 5.51, "volume": 669712.0}, {"date": "2023-06-28", "close": 5.82, "volume": 1126332.0}, {"date": "2023-06-29", "close": 5.65, "volume": 830240.0}, {"date": "2023-06-30", "close": 5.6, "volume": 750970.0}, {"date": "2023-07-03", "close": 5.47, "volume": 621580.0}, {"date": "2023-07-05", "close": 5.3, "volume": 1282720.0}, {"date": "2023-07-06", "close": 5.13, "volume": 1653188.0}, {"date": "2023-07-07", "close": 5.17, "volume": 1641266.0}, {"date": "2023-07-10", "close": 5.59, "volume": 1818393.0}, {"date": "2023-07-11", "close": 5.68, "volume": 1000028.0}, {"date": "2023-07-12", "close": 5.97, "volume": 1593886.0}, {"date": "2023-07-13", "close": 6.12, "volume": 1396423.0}, {"date": "2023-07-14", "close": 6.02, "volume": 989557.0}, {"date": "2023-07-17", "close": 5.96, "volume": 872573.0}, {"date": "2023-07-18", "close": 5.99, "volume": 916500.0}, {"date": "2023-07-19", "close": 6.32, "volume": 1607947.0}, {"date": "2023-07-20", "close": 6.29, "volume": 754450.0}, {"date": "2023-07-21", "close": 6.23, "volume": 1019647.0}, {"date": "2023-07-24", "close": 6.35, "volume": 794978.0}, {"date": "2023-07-25", "close": 6.42, "volume": 995083.0}, {"date": "2023-07-26", "close": 6.49, "volume": 653732.0}, {"date": "2023-07-27", "close": 6.4, "volume": 995161.0}, {"date": "2023-07-28", "close": 6.58, "volume": 760403.0}, {"date": "2023-07-31", "close": 6.56, "volume": 1254266.0}, {"date": "2023-08-01", "close": 6.52, "volume": 713179.0}, {"date": "2023-08-02", "close": 6.55, "volume": 1188442.0}, {"date": "2023-08-03", "close": 6.43, "volume": 915503.0}, {"date": "2023-08-04", "close": 6.74, "volume": 1659041.0}, {"date": "2023-08-07", "close": 6.84, "volume": 1448302.0}, {"date": "2023-08-08", "close": 6.31, "volume": 2339138.0}, {"date": "2023-08-09", "close": 6.64, "volume": 1630230.0}, {"date": "2023-08-10", "close": 6.21, "volume": 1589536.0}, {"date": "2023-08-11", "close": 6.17, "volume": 1251101.0}, {"date": "2023-08-14", "close": 6.06, "volume": 889093.0}, {"date": "2023-08-15", "close": 5.99, "volume": 1019642.0}, {"date": "2023-08-16", "close": 5.82, "volume": 725194.0}, {"date": "2023-08-17", "close": 5.72, "volume": 736738.0}, {"date": "2023-08-18", "close": 5.81, "volume": 559398.0}, {"date": "2023-08-21", "close": 5.57, "volume": 637553.0}, {"date": "2023-08-22", "close": 5.56, "volume": 818646.0}, {"date": "2023-08-23", "close": 5.69, "volume": 573350.0}, {"date": "2023-08-24", "close": 5.55, "volume": 750047.0}, {"date": "2023-08-25", "close": 5.55, "volume": 566624.0}, {"date": "2023-08-28", "close": 5.63, "volume": 1049557.0}, {"date": "2023-08-29", "close": 5.71, "volume": 839286.0}, {"date": "2023-08-30", "close": 5.86, "volume": 974013.0}, {"date": "2023-08-31", "close": 5.96, "volume": 1204563.0}, {"date": "2023-09-01", "close": 5.89, "volume": 1034012.0}, {"date": "2023-09-05", "close": 5.6, "volume": 966672.0}, {"date": "2023-09-06", "close": 5.45, "volume": 889258.0}, {"date": "2023-09-07", "close": 5.41, "volume": 901599.0}, {"date": "2023-09-08", "close": 5.28, "volume": 806714.0}, {"date": "2023-09-11", "close": 5.41, "volume": 1264285.0}, {"date": "2023-09-12", "close": 5.3, "volume": 758310.0}, {"date": "2023-09-13", "close": 5.15, "volume": 1105649.0}, {"date": "2023-09-14", "close": 5.42, "volume": 1698617.0}, {"date": "2023-09-15", "close": 5.4, "volume": 2347020.0}, {"date": "2023-09-18", "close": 5.37, "volume": 852274.0}, {"date": "2023-09-19", "close": 5.16, "volume": 715630.0}, {"date": "2023-09-20", "close": 5.09, "volume": 678765.0}, {"date": "2023-09-21", "close": 4.96, "volume": 1637274.0}, {"date": "2023-09-22", "close": 4.97, "volume": 817084.0}, {"date": "2023-09-25", "close": 4.89, "volume": 834652.0}, {"date": "2023-09-26", "close": 4.82, "volume": 655374.0}, {"date": "2023-09-27", "close": 4.79, "volume": 821010.0}, {"date": "2023-09-28", "close": 4.79, "volume": 1026224.0}, {"date": "2023-09-29", "close": 4.85, "volume": 896645.0}, {"date": "2023-10-02", "close": 4.84, "volume": 1397195.0}, {"date": "2023-10-03", "close": 4.61, "volume": 1504111.0}, {"date": "2023-10-04", "close": 4.67, "volume": 1004725.0}, {"date": "2023-10-05", "close": 5.04, "volume": 1993781.0}, {"date": "2023-10-06", "close": 4.93, "volume": 1029479.0}, {"date": "2023-10-09", "close": 5.04, "volume": 688237.0}, {"date": "2023-10-10", "close": 5.15, "volume": 1003771.0}, {"date": "2023-10-11", "close": 5.17, "volume": 785236.0}, {"date": "2023-10-12", "close": 5.18, "volume": 1356495.0}, {"date": "2023-10-13", "close": 5.09, "volume": 885937.0}, {"date": "2023-10-16", "close": 5.21, "volume": 751567.0}, {"date": "2023-10-17", "close": 5.23, "volume": 797552.0}, {"date": "2023-10-18", "close": 4.99, "volume": 1622074.0}, {"date": "2023-10-19", "close": 4.94, "volume": 695722.0}, {"date": "2023-10-20", "close": 4.96, "volume": 1013605.0}, {"date": "2023-10-23", "close": 4.91, "volume": 626441.0}, {"date": "2023-10-24", "close": 4.9, "volume": 643141.0}, {"date": "2023-10-25", "close": 4.79, "volume": 599512.0}, {"date": "2023-10-26", "close": 4.89, "volume": 596425.0}, {"date": "2023-10-27", "close": 4.99, "volume": 1288298.0}, {"date": "2023-10-30", "close": 4.87, "volume": 728521.0}, {"date": "2023-10-31", "close": 4.85, "volume": 665925.0}, {"date": "2023-11-01", "close": 4.94, "volume": 934763.0}, {"date": "2023-11-02", "close": 5.17, "volume": 1252163.0}, {"date": "2023-11-03", "close": 5.42, "volume": 1609370.0}, {"date": "2023-11-06", "close": 5.09, "volume": 819116.0}, {"date": "2023-11-07", "close": 5.08, "volume": 1148289.0}, {"date": "2023-11-08", "close": 5.8, "volume": 3210978.0}, {"date": "2023-11-09", "close": 5.3, "volume": 2667458.0}, {"date": "2023-11-10", "close": 5.42, "volume": 1086794.0}, {"date": "2023-11-13", "close": 5.43, "volume": 2179939.0}, {"date": "2023-11-14", "close": 5.76, "volume": 1611159.0}, {"date": "2023-11-15", "close": 5.71, "volume": 1007754.0}, {"date": "2023-11-16", "close": 5.68, "volume": 686854.0}, {"date": "2023-11-17", "close": 5.7, "volume": 676761.0}, {"date": "2023-11-20", "close": 5.67, "volume": 980424.0}, {"date": "2023-11-21", "close": 5.63, "volume": 730459.0}, {"date": "2023-11-22", "close": 5.58, "volume": 1747196.0}, {"date": "2023-11-24", "close": 5.54, "volume": 472611.0}, {"date": "2023-11-27", "close": 5.56, "volume": 1057266.0}, {"date": "2023-11-28", "close": 5.53, "volume": 995564.0}, {"date": "2023-11-29", "close": 5.55, "volume": 730283.0}, {"date": "2023-11-30", "close": 5.45, "volume": 1202383.0}, {"date": "2023-12-01", "close": 5.74, "volume": 1069897.0}, {"date": "2023-12-04", "close": 5.73, "volume": 740984.0}, {"date": "2023-12-05", "close": 5.67, "volume": 867806.0}, {"date": "2023-12-06", "close": 5.65, "volume": 939696.0}, {"date": "2023-12-07", "close": 5.76, "volume": 712894.0}, {"date": "2023-12-08", "close": 5.87, "volume": 788941.0}, {"date": "2023-12-11", "close": 5.94, "volume": 682876.0}, {"date": "2023-12-12", "close": 5.93, "volume": 933816.0}, {"date": "2023-12-13", "close": 6.37, "volume": 2119947.0}, {"date": "2023-12-14", "close": 6.91, "volume": 3290789.0}, {"date": "2023-12-15", "close": 7.12, "volume": 3265559.0}, {"date": "2023-12-18", "close": 7.21, "volume": 2037963.0}, {"date": "2023-12-19", "close": 7.32, "volume": 2488661.0}, {"date": "2023-12-20", "close": 7.1, "volume": 2142981.0}, {"date": "2023-12-21", "close": 7.16, "volume": 1436122.0}, {"date": "2023-12-22", "close": 7.12, "volume": 1277383.0}, {"date": "2023-12-26", "close": 7.19, "volume": 763759.0}, {"date": "2023-12-27", "close": 7.22, "volume": 850346.0}, {"date": "2023-12-28", "close": 7.22, "volume": 833544.0}, {"date": "2023-12-29", "close": 7.15, "volume": 1399070.0}, {"date": "2024-01-02", "close": 7.02, "volume": 2352431.0}, {"date": "2024-01-03", "close": 6.65, "volume": 2057409.0}, {"date": "2024-01-04", "close": 6.56, "volume": 1095750.0}, {"date": "2024-01-05", "close": 6.68, "volume": 1075142.0}, {"date": "2024-01-08", "close": 6.72, "volume": 966107.0}, {"date": "2024-01-09", "close": 6.68, "volume": 1455052.0}, {"date": "2024-01-10", "close": 6.61, "volume": 1482729.0}, {"date": "2024-01-11", "close": 6.56, "volume": 1241018.0}, {"date": "2024-01-12", "close": 6.59, "volume": 1105255.0}, {"date": "2024-01-16", "close": 6.25, "volume": 2119590.0}, {"date": "2024-01-17", "close": 6.1, "volume": 2711732.0}, {"date": "2024-01-18", "close": 6.2, "volume": 814834.0}, {"date": "2024-01-19", "close": 6.35, "volume": 872758.0}, {"date": "2024-01-22", "close": 6.53, "volume": 1296044.0}, {"date": "2024-01-23", "close": 6.5, "volume": 579720.0}, {"date": "2024-01-24", "close": 6.41, "volume": 1106693.0}, {"date": "2024-01-25", "close": 6.51, "volume": 859228.0}, {"date": "2024-01-26", "close": 6.56, "volume": 811298.0}, {"date": "2024-01-29", "close": 6.71, "volume": 627668.0}, {"date": "2024-01-30", "close": 6.82, "volume": 1712914.0}, {"date": "2024-01-31", "close": 6.7, "volume": 1336388.0}, {"date": "2024-02-01", "close": 7.06, "volume": 1664684.0}, {"date": "2024-02-02", "close": 7.07, "volume": 1171848.0}, {"date": "2024-02-05", "close": 6.75, "volume": 1246669.0}, {"date": "2024-02-06", "close": 6.9, "volume": 972394.0}, {"date": "2024-02-07", "close": 6.89, "volume": 1015460.0}, {"date": "2024-02-08", "close": 6.88, "volume": 952524.0}, {"date": "2024-02-09", "close": 7.06, "volume": 1121287.0}, {"date": "2024-02-12", "close": 7.07, "volume": 1636858.0}, {"date": "2024-02-13", "close": 6.73, "volume": 1383597.0}, {"date": "2024-02-14", "close": 6.86, "volume": 790594.0}, {"date": "2024-02-15", "close": 7.02, "volume": 833872.0}, {"date": "2024-02-16", "close": 6.86, "volume": 665240.0}, {"date": "2024-02-20", "close": 6.77, "volume": 689418.0}, {"date": "2024-02-21", "close": 6.67, "volume": 911444.0}, {"date": "2024-02-22", "close": 6.63, "volume": 1338194.0}, {"date": "2024-02-23", "close": 6.69, "volume": 1365892.0}, {"date": "2024-02-26", "close": 6.55, "volume": 914678.0}, {"date": "2024-02-27", "close": 6.71, "volume": 1775728.0}, {"date": "2024-02-28", "close": 6.37, "volume": 3470937.0}, {"date": "2024-02-29", "close": 6.38, "volume": 1343719.0}, {"date": "2024-03-01", "close": 6.57, "volume": 1173031.0}, {"date": "2024-03-04", "close": 6.4, "volume": 1198074.0}, {"date": "2024-03-05", "close": 6.36, "volume": 1339819.0}, {"date": "2024-03-06", "close": 6.49, "volume": 1207371.0}, {"date": "2024-03-07", "close": 6.58, "volume": 819593.0}, {"date": "2024-03-08", "close": 6.66, "volume": 1072701.0}, {"date": "2024-03-11", "close": 6.81, "volume": 1770280.0}, {"date": "2024-03-12", "close": 6.77, "volume": 911770.0}, {"date": "2024-03-13", "close": 6.91, "volume": 1569375.0}, {"date": "2024-03-14", "close": 6.71, "volume": 1800773.0}, {"date": "2024-03-15", "close": 6.74, "volume": 2634024.0}, {"date": "2024-03-18", "close": 6.79, "volume": 1113794.0}, {"date": "2024-03-19", "close": 6.75, "volume": 1167828.0}, {"date": "2024-03-20", "close": 7.15, "volume": 1570997.0}, {"date": "2024-03-21", "close": 7.49, "volume": 2595886.0}, {"date": "2024-03-22", "close": 7.62, "volume": 2157271.0}, {"date": "2024-03-25", "close": 7.43, "volume": 1990802.0}, {"date": "2024-03-26", "close": 7.29, "volume": 2003038.0}, {"date": "2024-03-27", "close": 7.21, "volume": 1958582.0}, {"date": "2024-03-28", "close": 7.26, "volume": 3898695.0}, {"date": "2024-04-01", "close": 6.56, "volume": 4347970.0}, {"date": "2024-04-02", "close": 6.0, "volume": 7162303.0}, {"date": "2024-04-03", "close": 6.1, "volume": 6132987.0}, {"date": "2024-04-04", "close": 6.45, "volume": 6325679.0}, {"date": "2024-04-05", "close": 6.45, "volume": 2191461.0}, {"date": "2024-04-08", "close": 6.33, "volume": 2113320.0}, {"date": "2024-04-09", "close": 6.76, "volume": 3669115.0}, {"date": "2024-04-10", "close": 6.26, "volume": 2790094.0}, {"date": "2024-04-11", "close": 6.38, "volume": 2189283.0}, {"date": "2024-04-12", "close": 6.28, "volume": 1121893.0}, {"date": "2024-04-15", "close": 6.07, "volume": 2030385.0}, {"date": "2024-04-16", "close": 6.11, "volume": 1028464.0}, {"date": "2024-04-17", "close": 6.1, "volume": 1373235.0}, {"date": "2024-04-18", "close": 6.17, "volume": 1055687.0}, {"date": "2024-04-19", "close": 6.15, "volume": 1598871.0}, {"date": "2024-04-22", "close": 6.25, "volume": 1419131.0}, {"date": "2024-04-23", "close": 6.41, "volume": 1469706.0}, {"date": "2024-04-24", "close": 6.56, "volume": 1781879.0}, {"date": "2024-04-25", "close": 6.39, "volume": 2202703.0}, {"date": "2024-04-26", "close": 6.39, "volume": 979096.0}, {"date": "2024-04-29", "close": 6.33, "volume": 1259668.0}, {"date": "2024-04-30", "close": 6.3, "volume": 971629.0}, {"date": "2024-05-01", "close": 6.39, "volume": 1471346.0}, {"date": "2024-05-02", "close": 6.75, "volume": 1347464.0}, {"date": "2024-05-03", "close": 6.8, "volume": 2446192.0}, {"date": "2024-05-06", "close": 7.08, "volume": 1818835.0}, {"date": "2024-05-07", "close": 7.13, "volume": 1751947.0}, {"date": "2024-05-08", "close": 7.15, "volume": 2047357.0}, {"date": "2024-05-09", "close": 7.51, "volume": 2791691.0}, {"date": "2024-05-10", "close": 7.1, "volume": 2009912.0}, {"date": "2024-05-13", "close": 6.95, "volume": 2047935.0}, {"date": "2024-05-14", "close": 7.35, "volume": 2152981.0}, {"date": "2024-05-15", "close": 7.38, "volume": 2079098.0}, {"date": "2024-05-16", "close": 7.22, "volume": 1354227.0}, {"date": "2024-05-17", "close": 7.15, "volume": 1306611.0}, {"date": "2024-05-20", "close": 7.15, "volume": 1513912.0}, {"date": "2024-05-21", "close": 7.18, "volume": 1182514.0}, {"date": "2024-05-22", "close": 7.02, "volume": 1335775.0}, {"date": "2024-05-23", "close": 6.95, "volume": 1296777.0}, {"date": "2024-05-24", "close": 7.26, "volume": 993410.0}, {"date": "2024-05-28", "close": 7.42, "volume": 2003034.0}, {"date": "2024-05-29", "close": 7.15, "volume": 1622976.0}, {"date": "2024-05-30", "close": 7.41, "volume": 1802084.0}, {"date": "2024-05-31", "close": 7.37, "volume": 1413582.0}, {"date": "2024-06-03", "close": 7.52, "volume": 1331123.0}, {"date": "2024-06-04", "close": 7.56, "volume": 1392427.0}, {"date": "2024-06-05", "close": 7.61, "volume": 1107042.0}, {"date": "2024-06-06", "close": 7.5, "volume": 650275.0}, {"date": "2024-06-07", "close": 7.35, "volume": 1228776.0}, {"date": "2024-06-10", "close": 7.26, "volume": 794823.0}, {"date": "2024-06-11", "close": 7.26, "volume": 878965.0}, {"date": "2024-06-12", "close": 7.42, "volume": 1376359.0}, {"date": "2024-06-13", "close": 7.36, "volume": 807309.0}, {"date": "2024-06-14", "close": 7.3, "volume": 691010.0}, {"date": "2024-06-17", "close": 7.38, "volume": 545531.0}, {"date": "2024-06-18", "close": 7.26, "volume": 1232272.0}, {"date": "2024-06-20", "close": 6.98, "volume": 1179082.0}, {"date": "2024-06-21", "close": 6.97, "volume": 1597877.0}, {"date": "2024-06-24", "close": 7.05, "volume": 769870.0}, {"date": "2024-06-25", "close": 6.88, "volume": 805957.0}, {"date": "2024-06-26", "close": 6.79, "volume": 1390709.0}, {"date": "2024-06-27", "close": 6.83, "volume": 723241.0}, {"date": "2024-06-28", "close": 6.93, "volume": 1914161.0}, {"date": "2024-07-01", "close": 6.75, "volume": 1113476.0}, {"date": "2024-07-02", "close": 6.81, "volume": 993717.0}, {"date": "2024-07-03", "close": 6.91, "volume": 1017333.0}, {"date": "2024-07-05", "close": 6.78, "volume": 1536219.0}, {"date": "2024-07-08", "close": 6.62, "volume": 1056197.0}, {"date": "2024-07-09", "close": 6.86, "volume": 1180173.0}, {"date": "2024-07-10", "close": 7.09, "volume": 1305860.0}, {"date": "2024-07-11", "close": 7.46, "volume": 2229290.0}, {"date": "2024-07-12", "close": 7.66, "volume": 1742883.0}, {"date": "2024-07-15", "close": 7.89, "volume": 1628941.0}, {"date": "2024-07-16", "close": 8.19, "volume": 2045127.0}, {"date": "2024-07-17", "close": 8.06, "volume": 1287304.0}, {"date": "2024-07-18", "close": 8.03, "volume": 1284528.0}, {"date": "2024-07-19", "close": 7.88, "volume": 1001159.0}, {"date": "2024-07-22", "close": 7.78, "volume": 874157.0}, {"date": "2024-07-23", "close": 7.81, "volume": 1039337.0}, {"date": "2024-07-24", "close": 7.6, "volume": 893037.0}, {"date": "2024-07-25", "close": 7.92, "volume": 1214060.0}, {"date": "2024-07-26", "close": 8.09, "volume": 1497711.0}, {"date": "2024-07-29", "close": 8.23, "volume": 1415377.0}, {"date": "2024-07-30", "close": 8.33, "volume": 1708721.0}, {"date": "2024-07-31", "close": 8.4, "volume": 1437285.0}, {"date": "2024-08-01", "close": 8.15, "volume": 1310597.0}, {"date": "2024-08-02", "close": 8.81, "volume": 3573808.0}, {"date": "2024-08-05", "close": 8.74, "volume": 4002663.0}, {"date": "2024-08-06", "close": 8.5, "volume": 3038102.0}, {"date": "2024-08-07", "close": 8.17, "volume": 2652183.0}, {"date": "2024-08-08", "close": 8.47, "volume": 2490112.0}, {"date": "2024-08-09", "close": 8.41, "volume": 1163628.0}, {"date": "2024-08-12", "close": 8.25, "volume": 1511425.0}, {"date": "2024-08-13", "close": 8.82, "volume": 1942628.0}, {"date": "2024-08-14", "close": 9.29, "volume": 3161314.0}, {"date": "2024-08-15", "close": 8.94, "volume": 2158955.0}, {"date": "2024-08-16", "close": 9.04, "volume": 2000030.0}, {"date": "2024-08-19", "close": 9.13, "volume": 1477010.0}, {"date": "2024-08-20", "close": 9.24, "volume": 2005817.0}, {"date": "2024-08-21", "close": 9.47, "volume": 2358754.0}, {"date": "2024-08-22", "close": 9.4, "volume": 1997790.0}, {"date": "2024-08-23", "close": 9.52, "volume": 2813430.0}, {"date": "2024-08-26", "close": 9.33, "volume": 1959589.0}, {"date": "2024-08-27", "close": 9.35, "volume": 1094837.0}, {"date": "2024-08-28", "close": 9.16, "volume": 1416613.0}, {"date": "2024-08-29", "close": 9.11, "volume": 1829456.0}, {"date": "2024-08-30", "close": 9.4, "volume": 1318636.0}, {"date": "2024-09-03", "close": 9.16, "volume": 1074934.0}, {"date": "2024-09-04", "close": 9.26, "volume": 1489563.0}, {"date": "2024-09-05", "close": 8.94, "volume": 1683377.0}, {"date": "2024-09-06", "close": 8.79, "volume": 1050882.0}, {"date": "2024-09-09", "close": 8.82, "volume": 1690740.0}, {"date": "2024-09-10", "close": 8.86, "volume": 1090197.0}, {"date": "2024-09-11", "close": 8.95, "volume": 1356191.0}, {"date": "2024-09-12", "close": 8.92, "volume": 2177610.0}, {"date": "2024-09-13", "close": 9.14, "volume": 2106859.0}, {"date": "2024-09-16", "close": 9.11, "volume": 1234397.0}, {"date": "2024-09-17", "close": 8.94, "volume": 1734688.0}, {"date": "2024-09-18", "close": 8.92, "volume": 3715354.0}, {"date": "2024-09-19", "close": 8.51, "volume": 2758660.0}, {"date": "2024-09-20", "close": 8.42, "volume": 2537849.0}, {"date": "2024-09-23", "close": 8.63, "volume": 3893818.0}, {"date": "2024-09-24", "close": 8.63, "volume": 2120578.0}, {"date": "2024-09-25", "close": 8.4, "volume": 2158441.0}, {"date": "2024-09-26", "close": 8.38, "volume": 1227665.0}, {"date": "2024-09-27", "close": 8.39, "volume": 1362045.0}, {"date": "2024-09-30", "close": 8.52, "volume": 2538243.0}, {"date": "2024-10-01", "close": 8.33, "volume": 1882930.0}, {"date": "2024-10-02", "close": 8.07, "volume": 7673958.0}, {"date": "2024-10-03", "close": 7.86, "volume": 5046810.0}, {"date": "2024-10-04", "close": 7.56, "volume": 12227170.0}, {"date": "2024-10-07", "close": 7.36, "volume": 3546656.0}, {"date": "2024-10-08", "close": 7.33, "volume": 2632681.0}, {"date": "2024-10-09", "close": 7.33, "volume": 2376916.0}, {"date": "2024-10-10", "close": 7.26, "volume": 2069221.0}, {"date": "2024-10-11", "close": 7.38, "volume": 2646861.0}, {"date": "2024-10-14", "close": 7.4, "volume": 1853550.0}, {"date": "2024-10-15", "close": 7.5, "volume": 2561746.0}, {"date": "2024-10-16", "close": 7.4, "volume": 2920519.0}, {"date": "2024-10-17", "close": 7.36, "volume": 2233726.0}, {"date": "2024-10-18", "close": 7.29, "volume": 1349128.0}, {"date": "2024-10-21", "close": 6.88, "volume": 3646369.0}, {"date": "2024-10-22", "close": 6.75, "volume": 2801218.0}, {"date": "2024-10-23", "close": 6.59, "volume": 1954789.0}, {"date": "2024-10-24", "close": 6.69, "volume": 2078976.0}, {"date": "2024-10-25", "close": 6.63, "volume": 3343925.0}, {"date": "2024-10-28", "close": 6.63, "volume": 2634740.0}, {"date": "2024-10-29", "close": 6.54, "volume": 2919262.0}, {"date": "2024-10-30", "close": 6.61, "volume": 3892946.0}, {"date": "2024-10-31", "close": 6.44, "volume": 3292384.0}, {"date": "2024-11-01", "close": 6.29, "volume": 3344501.0}, {"date": "2024-11-04", "close": 6.38, "volume": 3296378.0}, {"date": "2024-11-05", "close": 6.56, "volume": 3011665.0}, {"date": "2024-11-06", "close": 6.63, "volume": 5804515.0}, {"date": "2024-11-07", "close": 6.16, "volume": 6311990.0}, {"date": "2024-11-08", "close": 6.23, "volume": 3625010.0}, {"date": "2024-11-11", "close": 6.19, "volume": 3301753.0}, {"date": "2024-11-12", "close": 6.02, "volume": 3170166.0}, {"date": "2024-11-13", "close": 5.9, "volume": 4015203.0}, {"date": "2024-11-14", "close": 5.74, "volume": 3121647.0}, {"date": "2024-11-15", "close": 5.83, "volume": 3067496.0}, {"date": "2024-11-18", "close": 5.91, "volume": 3700504.0}, {"date": "2024-11-19", "close": 6.24, "volume": 3428168.0}, {"date": "2024-11-20", "close": 6.07, "volume": 4679968.0}, {"date": "2024-11-21", "close": 6.02, "volume": 1889371.0}, {"date": "2024-11-22", "close": 6.15, "volume": 2084355.0}, {"date": "2024-11-25", "close": 6.42, "volume": 4325983.0}, {"date": "2024-11-26", "close": 6.41, "volume": 3471078.0}, {"date": "2024-11-27", "close": 6.56, "volume": 2985658.0}, {"date": "2024-11-29", "close": 6.51, "volume": 1909490.0}, {"date": "2024-12-02", "close": 6.56, "volume": 2637050.0}, {"date": "2024-12-03", "close": 6.54, "volume": 2501074.0}, {"date": "2024-12-04", "close": 6.34, "volume": 2342353.0}, {"date": "2024-12-05", "close": 6.27, "volume": 2365562.0}, {"date": "2024-12-06", "close": 6.47, "volume": 2634191.0}, {"date": "2024-12-09", "close": 6.28, "volume": 2718849.0}, {"date": "2024-12-10", "close": 6.13, "volume": 2127479.0}, {"date": "2024-12-11", "close": 6.32, "volume": 2499479.0}, {"date": "2024-12-12", "close": 6.25, "volume": 2784783.0}, {"date": "2024-12-13", "close": 6.02, "volume": 4346730.0}, {"date": "2024-12-16", "close": 5.97, "volume": 2930748.0}, {"date": "2024-12-17", "close": 5.96, "volume": 3093050.0}, {"date": "2024-12-18", "close": 5.74, "volume": 4750838.0}, {"date": "2024-12-19", "close": 5.65, "volume": 4467134.0}, {"date": "2024-12-20", "close": 5.88, "volume": 4883438.0}, {"date": "2024-12-23", "close": 5.74, "volume": 2598453.0}, {"date": "2024-12-24", "close": 5.76, "volume": 1232389.0}, {"date": "2024-12-26", "close": 5.84, "volume": 1880032.0}, {"date": "2024-12-27", "close": 5.78, "volume": 2291601.0}, {"date": "2024-12-30", "close": 5.74, "volume": 2376524.0}, {"date": "2024-12-31", "close": 5.87, "volume": 3639253.0}, {"date": "2025-01-02", "close": 5.64, "volume": 4518963.0}, {"date": "2025-01-03", "close": 5.77, "volume": 4517567.0}, {"date": "2025-01-06", "close": 5.7, "volume": 8806870.0}, {"date": "2025-01-07", "close": 5.57, "volume": 4426024.0}, {"date": "2025-01-08", "close": 5.68, "volume": 5451387.0}, {"date": "2025-01-10", "close": 5.46, "volume": 5140514.0}, {"date": "2025-01-13", "close": 5.43, "volume": 3435487.0}, {"date": "2025-01-14", "close": 5.81, "volume": 5408442.0}, {"date": "2025-01-15", "close": 6.08, "volume": 4708837.0}, {"date": "2025-01-16", "close": 6.18, "volume": 3600817.0}, {"date": "2025-01-17", "close": 6.14, "volume": 3634250.0}, {"date": "2025-01-21", "close": 6.22, "volume": 3357009.0}, {"date": "2025-01-22", "close": 6.16, "volume": 1804239.0}, {"date": "2025-01-23", "close": 6.17, "volume": 2529766.0}, {"date": "2025-01-24", "close": 6.15, "volume": 1762352.0}, {"date": "2025-01-27", "close": 6.37, "volume": 3465090.0}, {"date": "2025-01-28", "close": 6.28, "volume": 2222519.0}, {"date": "2025-01-29", "close": 6.15, "volume": 2032076.0}, {"date": "2025-01-30", "close": 6.35, "volume": 2692174.0}, {"date": "2025-01-31", "close": 6.03, "volume": 2020784.0}, {"date": "2025-02-03", "close": 5.88, "volume": 1688624.0}, {"date": "2025-02-04", "close": 5.97, "volume": 1229397.0}, {"date": "2025-02-05", "close": 6.02, "volume": 2422238.0}, {"date": "2025-02-06", "close": 6.29, "volume": 3483018.0}, {"date": "2025-02-07", "close": 6.27, "volume": 5229411.0}, {"date": "2025-02-10", "close": 6.27, "volume": 1791157.0}, {"date": "2025-02-11", "close": 6.27, "volume": 3561919.0}, {"date": "2025-02-12", "close": 6.14, "volume": 1967225.0}, {"date": "2025-02-13", "close": 6.32, "volume": 3207256.0}, {"date": "2025-02-14", "close": 6.39, "volume": 1824872.0}, {"date": "2025-02-18", "close": 6.51, "volume": 1755654.0}, {"date": "2025-02-19", "close": 6.56, "volume": 1758047.0}, {"date": "2025-02-20", "close": 6.63, "volume": 2559932.0}, {"date": "2025-02-21", "close": 6.45, "volume": 3144173.0}, {"date": "2025-02-24", "close": 6.44, "volume": 2800790.0}, {"date": "2025-02-25", "close": 6.58, "volume": 3515334.0}, {"date": "2025-02-26", "close": 6.2, "volume": 7422848.0}, {"date": "2025-02-27", "close": 6.08, "volume": 4523598.0}, {"date": "2025-02-28", "close": 6.28, "volume": 5197382.0}, {"date": "2025-03-03", "close": 6.57, "volume": 5544265.0}, {"date": "2025-03-04", "close": 6.41, "volume": 3283930.0}, {"date": "2025-03-05", "close": 6.44, "volume": 3531759.0}, {"date": "2025-03-06", "close": 6.23, "volume": 3211247.0}, {"date": "2025-03-07", "close": 6.39, "volume": 5748520.0}, {"date": "2025-03-10", "close": 6.0, "volume": 4210492.0}, {"date": "2025-03-11", "close": 5.96, "volume": 4428374.0}, {"date": "2025-03-12", "close": 5.84, "volume": 4679387.0}, {"date": "2025-03-13", "close": 5.78, "volume": 4927486.0}, {"date": "2025-03-14", "close": 5.95, "volume": 2793194.0}, {"date": "2025-03-17", "close": 6.2, "volume": 2695713.0}, {"date": "2025-03-18", "close": 6.11, "volume": 2685571.0}, {"date": "2025-03-19", "close": 6.01, "volume": 3113680.0}, {"date": "2025-03-20", "close": 5.92, "volume": 4453158.0}, {"date": "2025-03-21", "close": 5.87, "volume": 5853160.0}, {"date": "2025-03-24", "close": 5.78, "volume": 4319306.0}, {"date": "2025-03-25", "close": 5.67, "volume": 5791700.0}, {"date": "2025-03-26", "close": 5.66, "volume": 2947442.0}, {"date": "2025-03-27", "close": 5.69, "volume": 2897365.0}, {"date": "2025-03-28", "close": 5.62, "volume": 2982854.0}, {"date": "2025-03-31", "close": 5.46, "volume": 6171730.0}, {"date": "2025-04-01", "close": 5.35, "volume": 4500351.0}, {"date": "2025-04-02", "close": 5.79, "volume": 30278500.0}, {"date": "2025-04-03", "close": 5.56, "volume": 6124689.0}, {"date": "2025-04-04", "close": 5.53, "volume": 6560334.0}, {"date": "2025-04-07", "close": 4.93, "volume": 10269280.0}, {"date": "2025-04-08", "close": 4.62, "volume": 7708884.0}, {"date": "2025-04-09", "close": 4.71, "volume": 10735720.0}, {"date": "2025-04-10", "close": 4.38, "volume": 7732658.0}, {"date": "2025-04-11", "close": 4.37, "volume": 4987462.0}, {"date": "2025-04-14", "close": 4.71, "volume": 4835744.0}, {"date": "2025-04-15", "close": 4.59, "volume": 3474266.0}, {"date": "2025-04-16", "close": 4.55, "volume": 3187735.0}, {"date": "2025-04-17", "close": 4.53, "volume": 3538210.0}, {"date": "2025-04-21", "close": 4.41, "volume": 3170373.0}, {"date": "2025-04-22", "close": 4.49, "volume": 2785654.0}, {"date": "2025-04-23", "close": 4.42, "volume": 2566204.0}, {"date": "2025-04-24", "close": 4.53, "volume": 2800976.0}, {"date": "2025-04-25", "close": 4.45, "volume": 2221421.0}, {"date": "2025-04-28", "close": 4.57, "volume": 2664163.0}, {"date": "2025-04-29", "close": 4.61, "volume": 2698860.0}, {"date": "2025-04-30", "close": 4.7, "volume": 2765134.0}, {"date": "2025-05-01", "close": 4.73, "volume": 2904151.0}, {"date": "2025-05-02", "close": 4.88, "volume": 3547935.0}, {"date": "2025-05-05", "close": 4.77, "volume": 4777491.0}, {"date": "2025-05-06", "close": 4.07, "volume": 9080607.0}, {"date": "2025-05-07", "close": 4.08, "volume": 8844476.0}, {"date": "2025-05-08", "close": 4.21, "volume": 6466924.0}, {"date": "2025-05-09", "close": 4.23, "volume": 2999687.0}, {"date": "2025-05-12", "close": 4.25, "volume": 6319411.0}, {"date": "2025-05-13", "close": 4.24, "volume": 10780430.0}, {"date": "2025-05-14", "close": 4.12, "volume": 4827658.0}, {"date": "2025-05-15", "close": 4.14, "volume": 5520133.0}, {"date": "2025-05-16", "close": 4.33, "volume": 6208756.0}, {"date": "2025-05-19", "close": 4.22, "volume": 4043561.0}, {"date": "2025-05-20", "close": 4.24, "volume": 2700824.0}, {"date": "2025-05-21", "close": 3.97, "volume": 5547476.0}, {"date": "2025-05-22", "close": 4.11, "volume": 6396357.0}, {"date": "2025-05-23", "close": 4.06, "volume": 3339364.0}, {"date": "2025-05-27", "close": 4.1, "volume": 3506851.0}, {"date": "2025-05-28", "close": 4.19, "volume": 5197010.0}, {"date": "2025-05-29", "close": 4.27, "volume": 5597816.0}, {"date": "2025-05-30", "close": 4.3, "volume": 6927959.0}, {"date": "2025-06-02", "close": 4.09, "volume": 6920084.0}, {"date": "2025-06-03", "close": 4.12, "volume": 6575292.0}, {"date": "2025-06-04", "close": 4.12, "volume": 4779391.0}, {"date": "2025-06-05", "close": 4.11, "volume": 4980352.0}, {"date": "2025-06-06", "close": 4.2, "volume": 6943655.0}, {"date": "2025-06-09", "close": 4.24, "volume": 7307025.0}, {"date": "2025-06-10", "close": 4.31, "volume": 3760350.0}, {"date": "2025-06-11", "close": 4.38, "volume": 4574082.0}, {"date": "2025-06-12", "close": 4.38, "volume": 4211909.0}, {"date": "2025-06-13", "close": 4.18, "volume": 4299504.0}, {"date": "2025-06-16", "close": 4.1, "volume": 6563082.0}, {"date": "2025-06-17", "close": 3.94, "volume": 17507580.0}, {"date": "2025-06-18", "close": 3.97, "volume": 12911480.0}, {"date": "2025-06-20", "close": 4.04, "volume": 10973640.0}, {"date": "2025-06-23", "close": 4.21, "volume": 9510964.0}, {"date": "2025-06-24", "close": 4.27, "volume": 8320467.0}, {"date": "2025-06-25", "close": 4.14, "volume": 5774474.0}, {"date": "2025-06-26", "close": 4.19, "volume": 5224254.0}, {"date": "2025-06-27", "close": 4.1, "volume": 9286593.0}, {"date": "2025-06-30", "close": 4.14, "volume": 6861984.0}, {"date": "2025-07-01", "close": 4.3, "volume": 7551597.0}, {"date": "2025-07-02", "close": 4.29, "volume": 5254161.0}, {"date": "2025-07-03", "close": 4.26, "volume": 4908584.0}, {"date": "2025-07-07", "close": 3.99, "volume": 9644535.0}, {"date": "2025-07-08", "close": 4.15, "volume": 6773586.0}, {"date": "2025-07-09", "close": 4.26, "volume": 5798387.0}, {"date": "2025-07-10", "close": 4.15, "volume": 8402110.0}, {"date": "2025-07-11", "close": 4.15, "volume": 5767217.0}, {"date": "2025-07-14", "close": 4.23, "volume": 6508128.0}, {"date": "2025-07-15", "close": 4.18, "volume": 7361584.0}, {"date": "2025-07-16", "close": 4.21, "volume": 8862626.0}, {"date": "2025-07-17", "close": 4.17, "volume": 4966637.0}, {"date": "2025-07-18", "close": 4.24, "volume": 6525357.0}, {"date": "2025-07-21", "close": 4.4, "volume": 8364643.0}, {"date": "2025-07-22", "close": 4.65, "volume": 7288766.0}, {"date": "2025-07-23", "close": 4.59, "volume": 9464460.0}, {"date": "2025-07-24", "close": 4.38, "volume": 8334035.0}, {"date": "2025-07-25", "close": 4.27, "volume": 5520688.0}, {"date": "2025-07-28", "close": 4.26, "volume": 5061039.0}, {"date": "2025-07-29", "close": 4.19, "volume": 4352378.0}, {"date": "2025-07-30", "close": 4.05, "volume": 8266214.0}, {"date": "2025-07-31", "close": 4.02, "volume": 6604747.0}, {"date": "2025-08-01", "close": 4.17, "volume": 11175360.0}, {"date": "2025-08-04", "close": 4.28, "volume": 5254508.0}, {"date": "2025-08-05", "close": 4.35, "volume": 7075471.0}, {"date": "2025-08-06", "close": 4.22, "volume": 7063865.0}, {"date": "2025-08-07", "close": 4.5, "volume": 16364480.0}, {"date": "2025-08-08", "close": 4.52, "volume": 11899720.0}, {"date": "2025-08-11", "close": 4.54, "volume": 9896654.0}, {"date": "2025-08-12", "close": 5.06, "volume": 17329930.0}, {"date": "2025-08-13", "close": 5.59, "volume": 19557040.0}, {"date": "2025-08-14", "close": 5.48, "volume": 16603830.0}, {"date": "2025-08-15", "close": 5.38, "volume": 10391520.0}, {"date": "2025-08-18", "close": 5.37, "volume": 7477751.0}, {"date": "2025-08-19", "close": 5.6, "volume": 13320940.0}, {"date": "2025-08-20", "close": 5.54, "volume": 12079170.0}, {"date": "2025-08-21", "close": 5.38, "volume": 8453014.0}, {"date": "2025-08-22", "close": 5.82, "volume": 10040040.0}, {"date": "2025-08-25", "close": 5.69, "volume": 7884844.0}, {"date": "2025-08-26", "close": 5.77, "volume": 7977353.0}, {"date": "2025-08-27", "close": 5.69, "volume": 5722134.0}, {"date": "2025-08-28", "close": 5.58, "volume": 5685352.0}, {"date": "2025-08-29", "close": 5.7, "volume": 7876993.0}, {"date": "2025-09-02", "close": 5.58, "volume": 5668546.0}, {"date": "2025-09-03", "close": 5.68, "volume": 4878178.0}, {"date": "2025-09-04", "close": 5.9, "volume": 6434791.0}, {"date": "2025-09-05", "close": 6.31, "volume": 11401960.0}, {"date": "2025-09-08", "close": 6.46, "volume": 8196435.0}, {"date": "2025-09-09", "close": 6.4, "volume": 7125764.0}, {"date": "2025-09-10", "close": 6.8, "volume": 11152690.0}, {"date": "2025-09-11", "close": 6.91, "volume": 12679580.0}, {"date": "2025-09-12", "close": 6.85, "volume": 6212432.0}, {"date": "2025-09-15", "close": 6.75, "volume": 7566950.0}, {"date": "2025-09-16", "close": 6.65, "volume": 6374154.0}, {"date": "2025-09-17", "close": 6.72, "volume": 11529310.0}, {"date": "2025-09-18", "close": 6.57, "volume": 7422209.0}, {"date": "2025-09-19", "close": 6.4, "volume": 14712560.0}, {"date": "2025-09-22", "close": 6.32, "volume": 12768910.0}, {"date": "2025-09-23", "close": 6.4, "volume": 6702922.0}, {"date": "2025-09-24", "close": 6.44, "volume": 5816697.0}, {"date": "2025-09-25", "close": 6.23, "volume": 6829164.0}, {"date": "2025-09-26", "close": 6.24, "volume": 7037861.0}, {"date": "2025-09-29", "close": 6.22, "volume": 9686217.0}, {"date": "2025-09-30", "close": 6.09, "volume": 8573600.0}, {"date": "2025-10-01", "close": 6.26, "volume": 9629161.0}, {"date": "2025-10-02", "close": 6.07, "volume": 9560124.0}, {"date": "2025-10-03", "close": 5.98, "volume": 13585210.0}, {"date": "2025-10-06", "close": 5.6, "volume": 10201880.0}, {"date": "2025-10-07", "close": 5.35, "volume": 15030640.0}, {"date": "2025-10-08", "close": 5.4, "volume": 8015054.0}, {"date": "2025-10-09", "close": 5.29, "volume": 6015938.0}, {"date": "2025-10-10", "close": 5.35, "volume": 9222856.0}, {"date": "2025-10-13", "close": 5.3, "volume": 6861796.0}, {"date": "2025-10-14", "close": 5.44, "volume": 10021300.0}, {"date": "2025-10-15", "close": 5.32, "volume": 9081734.0}, {"date": "2025-10-16", "close": 5.28, "volume": 10324830.0}, {"date": "2025-10-17", "close": 5.4, "volume": 8066630.0}, {"date": "2025-10-20", "close": 5.57, "volume": 7735800.0}, {"date": "2025-10-21", "close": 5.66, "volume": 9025504.0}, {"date": "2025-10-22", "close": 5.73, "volume": 9829457.0}, {"date": "2025-10-23", "close": 5.76, "volume": 8248494.0}, {"date": "2025-10-24", "close": 5.86, "volume": 7379406.0}, {"date": "2025-10-27", "close": 5.85, "volume": 5511457.0}, {"date": "2025-10-28", "close": 5.84, "volume": 7698818.0}, {"date": "2025-10-29", "close": 5.64, "volume": 12376280.0}, {"date": "2025-10-30", "close": 5.59, "volume": 10435800.0}, {"date": "2025-10-31", "close": 5.63, "volume": 14178390.0}, {"date": "2025-11-03", "close": 5.85, "volume": 10403120.0}, {"date": "2025-11-04", "close": 5.78, "volume": 8874702.0}, {"date": "2025-11-05", "close": 5.66, "volume": 10197970.0}, {"date": "2025-11-06", "close": 5.09, "volume": 20821620.0}, {"date": "2025-11-07", "close": 5.25, "volume": 11482040.0}, {"date": "2025-11-10", "close": 5.44, "volume": 15039830.0}, {"date": "2025-11-11", "close": 5.47, "volume": 11959550.0}, {"date": "2025-11-12", "close": 5.51, "volume": 8212989.0}, {"date": "2025-11-13", "close": 5.14, "volume": 10896520.0}, {"date": "2025-11-14", "close": 5.1, "volume": 7611622.0}, {"date": "2025-11-17", "close": 4.9, "volume": 12410810.0}, {"date": "2025-11-18", "close": 4.96, "volume": 8429687.0}, {"date": "2025-11-19", "close": 5.0, "volume": 7262239.0}, {"date": "2025-11-20", "close": 4.85, "volume": 8910911.0}, {"date": "2025-11-21", "close": 5.15, "volume": 9707002.0}, {"date": "2025-11-24", "close": 5.25, "volume": 6557715.0}, {"date": "2025-11-25", "close": 5.72, "volume": 11486350.0}, {"date": "2025-11-26", "close": 5.77, "volume": 6586019.0}, {"date": "2025-11-28", "close": 5.85, "volume": 3712219.0}, {"date": "2025-12-01", "close": 5.86, "volume": 9650743.0}, {"date": "2025-12-02", "close": 5.64, "volume": 7999736.0}, {"date": "2025-12-03", "close": 5.67, "volume": 5473508.0}, {"date": "2025-12-04", "close": 5.8, "volume": 6679336.0}, {"date": "2025-12-05", "close": 5.73, "volume": 8417690.0}, {"date": "2025-12-08", "close": 5.64, "volume": 8175187.0}, {"date": "2025-12-09", "close": 5.55, "volume": 5671817.0}, {"date": "2025-12-10", "close": 5.61, "volume": 10048940.0}, {"date": "2025-12-11", "close": 5.57, "volume": 7176949.0}, {"date": "2025-12-12", "close": 5.38, "volume": 4558182.0}, {"date": "2025-12-15", "close": 5.27, "volume": 12576050.0}, {"date": "2025-12-16", "close": 5.12, "volume": 10710180.0}, {"date": "2025-12-17", "close": 4.85, "volume": 42108820.0}, {"date": "2025-12-18", "close": 4.85, "volume": 30738500.0}, {"date": "2025-12-19", "close": 4.87, "volume": 24711730.0}, {"date": "2025-12-22", "close": 4.87, "volume": 5695376.0}, {"date": "2025-12-23", "close": 4.63, "volume": 9127858.0}, {"date": "2025-12-24", "close": 4.65, "volume": 4548750.0}, {"date": "2025-12-26", "close": 4.59, "volume": 8967814.0}, {"date": "2025-12-29", "close": 4.4, "volume": 11907940.0}, {"date": "2025-12-30", "close": 4.42, "volume": 10074370.0}, {"date": "2025-12-31", "close": 4.38, "volume": 8626572.0}, {"date": "2026-01-02", "close": 4.41, "volume": 8903597.0}, {"date": "2026-01-05", "close": 4.45, "volume": 14738480.0}, {"date": "2026-01-06", "close": 4.51, "volume": 14729720.0}, {"date": "2026-01-07", "close": 4.63, "volume": 20237610.0}, {"date": "2026-01-08", "close": 4.71, "volume": 14311570.0}, {"date": "2026-01-09", "close": 5.36, "volume": 49599990.0}, {"date": "2026-01-12", "close": 5.34, "volume": 16553840.0}, {"date": "2026-01-13", "close": 5.37, "volume": 14543220.0}, {"date": "2026-01-14", "close": 5.45, "volume": 18482930.0}, {"date": "2026-01-15", "close": 5.8, "volume": 24708010.0}, {"date": "2026-01-16", "close": 6.1, "volume": 32448750.0}, {"date": "2026-01-20", "close": 5.77, "volume": 22372990.0}, {"date": "2026-01-21", "close": 5.79, "volume": 16092460.0}, {"date": "2026-01-22", "close": 5.8, "volume": 10266910.0}, {"date": "2026-01-23", "close": 5.79, "volume": 16087550.0}, {"date": "2026-01-26", "close": 5.78, "volume": 8584194.0}, {"date": "2026-01-27", "close": 5.86, "volume": 9282211.0}, {"date": "2026-01-28", "close": 5.89, "volume": 12717320.0}, {"date": "2026-01-29", "close": 5.7, "volume": 15177510.0}, {"date": "2026-01-30", "close": 4.91, "volume": 42072390.0}, {"date": "2026-02-02", "close": 5.13, "volume": 30608500.0}, {"date": "2026-02-03", "close": 5.08, "volume": 31691440.0}, {"date": "2026-02-04", "close": 5.14, "volume": 21683640.0}, {"date": "2026-02-05", "close": 5.15, "volume": 16820430.0}, {"date": "2026-02-06", "close": 4.75, "volume": 25504840.0}, {"date": "2026-02-09", "close": 4.63, "volume": 13455560.0}, {"date": "2026-02-10", "close": 4.84, "volume": 16990660.0}, {"date": "2026-02-11", "close": 4.67, "volume": 13612060.0}, {"date": "2026-02-12", "close": 4.7, "volume": 10849800.0}, {"date": "2026-02-13", "close": 4.89, "volume": 15262030.0}, {"date": "2026-02-17", "close": 4.84, "volume": 13763410.0}, {"date": "2026-02-18", "close": 4.81, "volume": 11514590.0}, {"date": "2026-02-19", "close": 4.8, "volume": 12113620.0}, {"date": "2026-02-20", "close": 4.62, "volume": 17230650.0}, {"date": "2026-02-23", "close": 4.53, "volume": 11029280.0}, {"date": "2026-02-24", "close": 4.56, "volume": 14175480.0}, {"date": "2026-02-25", "close": 4.16, "volume": 57573870.0}, {"date": "2026-02-26", "close": 4.55, "volume": 29958260.0}, {"date": "2026-02-27", "close": 4.41, "volume": 17663830.0}, {"date": "2026-03-02", "close": 4.33, "volume": 15110330.0}, {"date": "2026-03-03", "close": 4.25, "volume": 17285040.0}, {"date": "2026-03-04", "close": 4.18, "volume": 11848000.0}, {"date": "2026-03-05", "close": 4.03, "volume": 24261150.0}, {"date": "2026-03-06", "close": 3.86, "volume": 26560640.0}, {"date": "2026-03-09", "close": 3.89, "volume": 23202000.0}, {"date": "2026-03-10", "close": 4.04, "volume": 26208740.0}, {"date": "2026-03-11", "close": 3.91, "volume": 16551930.0}, {"date": "2026-03-12", "close": 3.74, "volume": 22040300.0}, {"date": "2026-03-13", "close": 3.66, "volume": 18053780.0}, {"date": "2026-03-16", "close": 3.63, "volume": 20365010.0}, {"date": "2026-03-17", "close": 3.66, "volume": 14673910.0}, {"date": "2026-03-18", "close": 3.69, "volume": 17513890.0}, {"date": "2026-03-19", "close": 3.69, "volume": 24742300.0}, {"date": "2026-03-20", "close": 3.56, "volume": 26296030.0}, {"date": "2026-03-23", "close": 3.74, "volume": 20575590.0}, {"date": "2026-03-24", "close": 3.61, "volume": 13946200.0}, {"date": "2026-03-25", "close": 3.53, "volume": 11253980.0}, {"date": "2026-03-26", "close": 3.53, "volume": 13785570.0}, {"date": "2026-03-27", "close": 3.42, "volume": 20216320.0}, {"date": "2026-03-30", "close": 3.47, "volume": 22408040.0}, {"date": "2026-03-31", "close": 3.62, "volume": 15614040.0}, {"date": "2026-04-01", "close": 3.64, "volume": 8803013.0}, {"date": "2026-04-02", "close": 3.72, "volume": 9905179.0}, {"date": "2026-04-06", "close": 3.75, "volume": 9497442.0}, {"date": "2026-04-07", "close": 3.62, "volume": 9726071.0}, {"date": "2026-04-08", "close": 3.91, "volume": 16575190.0}, {"date": "2026-04-09", "close": 3.92, "volume": 17400480.0}, {"date": "2026-04-10", "close": 3.69, "volume": 11258980.0}, {"date": "2026-04-13", "close": 3.73, "volume": 13392150.0}, {"date": "2026-04-14", "close": 3.72, "volume": 11084130.0}, {"date": "2026-04-15", "close": 3.81, "volume": 9408572.0}, {"date": "2026-04-16", "close": 3.75, "volume": 8428188.0}, {"date": "2026-04-17", "close": 3.92, "volume": 14069490.0}, {"date": "2026-04-20", "close": 3.98, "volume": 12372070.0}, {"date": "2026-04-21", "close": 3.74, "volume": 12090460.0}, {"date": "2026-04-22", "close": 3.68, "volume": 10636740.0}, {"date": "2026-04-23", "close": 3.67, "volume": 9212600.0}, {"date": "2026-04-24", "close": 3.78, "volume": 12527490.0}, {"date": "2026-04-27", "close": 3.74, "volume": 11792690.0}, {"date": "2026-04-28", "close": 3.65, "volume": 8312344.0}, {"date": "2026-04-29", "close": 3.47, "volume": 12334410.0}, {"date": "2026-04-30", "close": 3.54, "volume": 7860515.0}, {"date": "2026-05-01", "close": 3.66, "volume": 14372670.0}, {"date": "2026-05-04", "close": 3.54, "volume": 11305770.0}, {"date": "2026-05-05", "close": 3.43, "volume": 13844210.0}, {"date": "2026-05-06", "close": 3.49, "volume": 49426780.0}, {"date": "2026-05-07", "close": 3.38, "volume": 25863030.0}, {"date": "2026-05-08", "close": 3.38, "volume": 17130950.0}, {"date": "2026-05-11", "close": 3.33, "volume": 33736970.0}, {"date": "2026-05-12", "close": 3.25, "volume": 18636890.0}, {"date": "2026-05-13", "close": 3.1, "volume": 11835820.0}, {"date": "2026-05-14", "close": 3.03, "volume": 19137930.0}, {"date": "2026-05-15", "close": 3.0, "volume": 29145800.0}, {"date": "2026-05-18", "close": 2.92, "volume": 19484490.0}, {"date": "2026-05-19", "close": 2.92, "volume": 19774940.0}, {"date": "2026-05-20", "close": 3.01, "volume": 23632980.0}, {"date": "2026-05-21", "close": 3.07, "volume": 24061540.0}, {"date": "2026-05-22", "close": 3.09, "volume": 8040013.0}, {"date": "2026-05-26", "close": 3.11, "volume": 20347190.0}, {"date": "2026-05-27", "close": 3.1, "volume": 20691620.0}, {"date": "2026-05-28", "close": 3.14, "volume": 15925160.0}, {"date": "2026-05-29", "close": 3.06, "volume": 19219280.0}, {"date": "2026-06-01", "close": 3.01, "volume": 15198670.0}, {"date": "2026-06-02", "close": 2.97, "volume": 21933420.0}, {"date": "2026-06-03", "close": 2.73, "volume": 22287370.0}, {"date": "2026-06-04", "close": 2.62, "volume": 28969610.0}, {"date": "2026-06-05", "close": 2.59, "volume": 25177630.0}, {"date": "2026-06-08", "close": 2.56, "volume": 23367160.0}, {"date": "2026-06-09", "close": 2.48, "volume": 27648840.0}, {"date": "2026-06-10", "close": 2.43, "volume": 29557670.0}, {"date": "2026-06-11", "close": 2.39, "volume": 35290040.0}, {"date": "2026-06-12", "close": 2.38, "volume": 17500460.0}, {"date": "2026-06-15", "close": 2.35, "volume": 30138590.0}, {"date": "2026-06-16", "close": 2.43, "volume": 28102000.0}, {"date": "2026-06-17", "close": 2.28, "volume": 41924980.0}, {"date": "2026-06-18", "close": 2.22, "volume": 43983750.0}, {"date": "2026-06-22", "close": 2.05, "volume": 28377550.0}, {"date": "2026-06-23", "close": 2.03, "volume": 19291200.0}, {"date": "2026-06-24", "close": 2.02, "volume": 25529210.0}, {"date": "2026-06-25", "close": 2.12, "volume": 23157420.0}, {"date": "2026-06-26", "close": 2.18, "volume": 21308170.0}, {"date": "2026-06-29", "close": 2.1, "volume": 40770140.0}, {"date": "2026-06-30", "close": 2.29, "volume": 27865990.0}, {"date": "2026-07-01", "close": 2.22, "volume": 19244830.0}, {"date": "2026-07-02", "close": 2.17, "volume": 19345610.0}, {"date": "2026-07-06", "close": 2.2, "volume": 25860040.0}, {"date": "2026-07-07", "close": 2.06, "volume": 17832870.0}, {"date": "2026-07-08", "close": 2.03, "volume": 16845290.0}, {"date": "2026-07-09", "close": 2.08, "volume": 18035210.0}, {"date": "2026-07-10", "close": 2.08, "volume": 14117330.0}, {"date": "2026-07-13", "close": 2.0, "volume": 21113040.0}, {"date": "2026-07-14", "close": 2.02, "volume": 12630210.0}, {"date": "2026-07-15", "close": 2.03, "volume": 14287220.0}, {"date": "2026-07-16", "close": 2.05, "volume": 12208620.0}, {"date": "2026-07-17", "close": 2.02, "volume": 8715205.0}, {"date": "2026-07-20", "close": 1.89, "volume": 21708390.0}, {"date": "2026-07-21", "close": 1.9, "volume": 15445310.0}, {"date": "2026-07-22", "close": 1.84, "volume": 13358540.0}, {"date": "2026-07-23", "close": 1.74, "volume": 15036650.0}, {"date": "2026-07-24", "close": 1.83, "volume": 16268320.0}], "refreshing": true}