{"ticker": "BATL", "overview": {"cik": "1282648", "ticker": "BATL", "name": "BATTALION OIL CORP", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-08-17", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-033457", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003768", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001104659-26-094946", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001104659-26-094942", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-07", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-092824", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092798", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001104659-26-092788", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084702", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084698", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084696", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084694", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001104659-26-079612", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001104659-26-079393", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076919", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076918", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001104659-26-075869", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001104659-26-074627", "price_sensitive": true}, {"form": "4/A", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066493", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066491", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066490", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066486", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-22", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-065866", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-15", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-021673", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002347", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001104659-26-060327", "price_sensitive": true}]}, "description": "BATTALION OIL CORP trades as BATL on the NYSE American and is registered in the United States, classified under Crude Petroleum & Natural Gas (SIC 1311). Privy Trades holds 87 insider filings for the company, from September 2021 to August 2026. Across those, 11 insiders disclosed 16 open-market purchases totalling $424.18K against 8 sales totalling $31.28M. The most recent filing on record is dated 27 August 2026.", "exchange": "NYSE American", "stats": {"buy_n": 16, "buy_sum": 424183.50930000003, "sell_n": 8, "sell_sum": 31278120.319399998, "net": -30853936.810099997, "insiders": 11, "first_date": "2021-09-10", "last_date": "2026-08-27"}, "metrics": {"ticker": "BATL", "has_prices": true, "as_of": "2026-10-08", "last": 1.03, "prev_close": 1.0, "change": 0.030000000000000027, "change_pct": 0.030000000000000027, "session_volume": 4159712.0, "vwap_5": 1.0295993368055578, "vwap_20": 1.1590545550852156, "vwap_60": 1.4226748608454693, "vwap_250": 5.213671507045828, "high_52w": 27.68, "low_52w": 1.0, "avg_volume_20": 3664806.85, "sessions": 400, "market_cap": {"value": 22679414.47, "shares": 22018849.0, "as_of": "2026-05-08", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001104659-26-103373", "src": "INSIDERS", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Gregory S. Hinds", "who_key": "Hinds Gregory S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18864.0, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director buys $19K of BATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1545974/000110465926103373/0001104659-26-103373-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97424}, {"id": "0001104659-26-103372", "src": "INSIDERS", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "William D. Rogers", "who_key": "ROGERS WILLIAM D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 91168.0, "score": 53.6, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Board member picks up $91K of BATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1327420/000110465926103372/0001104659-26-103372-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98864}, {"id": "0001104659-26-103371", "src": "INSIDERS", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Walter R. Mayer", "who_key": "Mayer Walter R", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 8435.658, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider sells $8K of BATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1791669/000110465926103371/0001104659-26-103371-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98864}, {"id": "13DG-0001140361-26-033457", "src": "13DG", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Battalion OIL Corp", "who_key": "BATTALION OIL 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BATTALION OIL CORP moves to a 19.36% activist stake in BATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/0001140361-26-033457-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111824}, {"id": "13DG-0001172661-26-003768", "src": "13DG", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Alyeska Investment Group, L.P. raises a passive stake in BATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003768-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "0001104659-26-092798", "src": "INSIDERS", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Gen IV Investment Opportunities, LLC", "who_key": "Gen IV Investment Opportunities, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner files routine paperwork on BATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730248/000110465926092798/0001104659-26-092798-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126224}, {"id": "13DG-0001104659-26-092824", "src": "13DG", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Battalion OIL Corp", "who_key": "BATTALION OIL 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BATTALION OIL CORP moves to a 14.14% activist stake in BATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/0001104659-26-092824-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126224}, {"id": "0001104659-26-084696", "src": "INSIDERS", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Walter R. Mayer", "who_key": "Mayer Walter R", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2851.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on BATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000110465926084696/0001104659-26-084696-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157904}, {"id": "0001104659-26-084702", "src": "INSIDERS", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Daniel P. Rohling", "who_key": "Rohling Daniel P", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7761.599999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite exec files routine paperwork on BATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000110465926084702/0001104659-26-084702-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157904}, {"id": "0001104659-26-084694", "src": "INSIDERS", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Charles E. Martin", "who_key": "Martin Charles E", "role": "VP, Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on BATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000110465926084694/0001104659-26-084694-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159344}, {"id": "0001104659-26-084698", "src": "INSIDERS", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Matthew Steele", "who_key": "Steele Matthew", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO files routine paperwork on BATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000110465926084698/0001104659-26-084698-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159344}, {"id": "0001104659-26-076918", "src": "INSIDERS", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Walter R. Mayer", "who_key": "Mayer Walter R", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on BATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000110465926076918/0001104659-26-076918-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198224}, {"id": "0001104659-26-076919", "src": "INSIDERS", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Daniel P. Rohling", "who_key": "Rohling Daniel P", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite exec files routine paperwork on BATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000110465926076919/0001104659-26-076919-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198224}, {"id": "0001104659-26-066486", "src": "INSIDERS", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Luminus Management LLC", "who_key": "LUMINUS MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner files routine paperwork on BATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000110465926066486/0001104659-26-066486-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238544}, {"id": "13DG-0001104659-26-065866", "src": "13DG", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Battalion OIL Corp", "who_key": "BATTALION OIL 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BATTALION OIL CORP moves to a 39.3% activist stake in BATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/0001104659-26-065866-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-21", "mins": 238544}, {"id": "13DG-0001172661-26-002347", "src": "13DG", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Alyeska Investment Group, L.P. takes a 9.99% passive stake in BATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002347-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0001140361-26-021673", "src": "13DG", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Battalion OIL Corp", "who_key": "BATTALION OIL 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BATTALION OIL CORP moves to a 40.82% activist stake in BATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/0001140361-26-021673-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-13", "mins": 250064}, {"id": "13DG-0001104659-26-040053", "src": "13DG", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Battalion OIL Corp", "who_key": "BATTALION OIL 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BATTALION OIL CORP adjusts its stake in BATL (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/0001104659-26-040053-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303344}, {"id": "0001104659-26-040054", "src": "INSIDERS", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Luminus Management LLC", "who_key": "LUMINUS MANAGEMENT LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on BATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000110465926040054/0001104659-26-040054-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309104}, {"id": "0001104659-26-066493", "src": "INSIDERS", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Luminus Management LLC", "who_key": "LUMINUS MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner files routine paperwork on BATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000110465926066493/0001104659-26-066493-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309104}, {"id": "13DG-0001104659-26-038746", "src": "13DG", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Battalion OIL Corp", "who_key": "BATTALION OIL 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BATTALION OIL CORP adjusts its stake in BATL (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/0001104659-26-038746-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310544}, {"id": "13DG-0001193125-26-138025", "src": "13DG", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Battalion OIL Corp", "who_key": "BATTALION OIL CORP", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BATTALION OIL CORP crosses 5% of BATL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/0001193125-26-138025-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310544}, {"id": "0001104659-26-038748", "src": "INSIDERS", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Luminus Management LLC", "who_key": "LUMINUS MANAGEMENT LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 8625138.08, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Board member offloads $8.6M of BATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000110465926038748/0001104659-26-038748-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311984}, {"id": "0001104659-26-066491", "src": "INSIDERS", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Luminus Management LLC", "who_key": "LUMINUS MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 8625138.08, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider offloads $8.6M of BATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000110465926066491/0001104659-26-066491-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311984}, {"id": "0001104659-26-037067", "src": "INSIDERS", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Walter R. Mayer", "who_key": "Mayer Walter R", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 28662.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider sells $29K of BATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000110465926037067/0001104659-26-037067-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}, {"id": "13DG-0001104659-26-035482", "src": "13DG", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Battalion OIL Corp", "who_key": "BATTALION OIL 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BATTALION OIL CORP adjusts its stake in BATL (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/0001104659-26-035482-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}, {"id": "13DG-0001104659-26-036346", "src": "13DG", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Battalion OIL Corp", "who_key": "BATTALION OIL 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BATTALION OIL CORP adjusts its stake in BATL (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/0001104659-26-036346-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}, {"id": "0001104659-26-035282", "src": "INSIDERS", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Charles E. Martin", "who_key": "Martin Charles E", "role": "VP, Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 40020.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider sells $40K of BATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000110465926035282/0001104659-26-035282-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320624}, {"id": "0001104659-26-035285", "src": "INSIDERS", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Daniel P. Rohling", "who_key": "Rohling Daniel P", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 157228.27000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider sells $157K of BATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000110465926035285/0001104659-26-035285-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320624}, {"id": "0001104659-26-036340", "src": "INSIDERS", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Gen IV Investment Opportunities, LLC", "who_key": "Gen IV Investment Opportunities, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 13793477.441399999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director sells $13.8M of BATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000110465926036340/0001104659-26-036340-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320624}], "recent_buys": [{"id": "0001104659-26-103373", "src": "INSIDERS", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Gregory S. Hinds", "who_key": "Hinds Gregory S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18864.0, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director buys $19K of BATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1545974/000110465926103373/0001104659-26-103373-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97424}, {"id": "0001104659-26-103372", "src": "INSIDERS", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "William D. Rogers", "who_key": "ROGERS WILLIAM D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 91168.0, "score": 53.6, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Board member picks up $91K of BATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1327420/000110465926103372/0001104659-26-103372-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98864}, {"id": "0001209191-22-036364", "src": "INSIDERS", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Richard Kevin Andrews", "who_key": "Andrews Richard Kevin", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4224.18, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CFO puts $4K into BATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000120919122036364/0001209191-22-036364-index.htm", "trade_date": "2022-06-10", "timestamp": "2022-06-10", "mins": 2313584}, {"id": "0001209191-22-035967", "src": "INSIDERS", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Richard H. Little", "who_key": "Little Richard H", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 14579.0, "score": 39.8, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "3 insiders now buying BATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000120919122035967/0001209191-22-035967-index.htm", "trade_date": "2022-06-09", "timestamp": "2022-06-09", "mins": 2315024}, {"id": "0001209191-22-035968", "src": "INSIDERS", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Daniel P. Rohling", "who_key": "Rohling Daniel P", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 22650.0, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Top exec puts $23K into BATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000120919122035968/0001209191-22-035968-index.htm", "trade_date": "2022-06-08", "timestamp": "2022-06-08", "mins": 2316464}, {"id": "0001209191-22-034332", "src": "INSIDERS", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Daniel P. Rohling", "who_key": "Rohling Daniel P", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 35583.8631, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider cluster: 4 buying BATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000120919122034332/0001209191-22-034332-index.htm", "trade_date": "2022-06-02", "timestamp": "2022-06-02", "mins": 2325104}, {"id": "0001209191-22-034329", "src": "INSIDERS", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Richard Kevin Andrews", "who_key": "Andrews Richard Kevin", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4512.99, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "4 insiders now buying BATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000120919122034329/0001209191-22-034329-index.htm", "trade_date": "2022-06-01", "timestamp": "2022-06-01", "mins": 2326544}, {"id": "0001209191-22-034325", "src": "INSIDERS", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Richard H. Little", "who_key": "Little Richard H", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 15171.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider cluster: 4 buying BATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000120919122034325/0001209191-22-034325-index.htm", "trade_date": "2022-06-01", "timestamp": "2022-06-01", "mins": 2326544}, {"id": "0001209191-21-068890", "src": "INSIDERS", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "William D. Rogers", "who_key": "ROGERS WILLIAM D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21180.0, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider cluster: 4 buying BATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000120919121068890/0001209191-21-068890-index.htm", "trade_date": "2021-12-08", "timestamp": "2021-12-08", "mins": 2578544}, {"id": "0001209191-21-068888", "src": "INSIDERS", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Richard Kevin Andrews", "who_key": "Andrews Richard Kevin", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3689.5, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider cluster: 5 buying BATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000120919121068888/0001209191-21-068888-index.htm", "trade_date": "2021-12-08", "timestamp": "2021-12-08", "mins": 2578544}, {"id": "0001209191-21-056243", "src": "INSIDERS", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Richard H. Little", "who_key": "Little Richard H", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 23706.0, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider cluster: 6 buying BATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000120919121056243/0001209191-21-056243-index.htm", "trade_date": "2021-09-14", "timestamp": "2021-09-14", "mins": 2700944}, {"id": "0001209191-21-056029", "src": "INSIDERS", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Daniel P. Rohling", "who_key": "Rohling Daniel P", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 34000.0, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider cluster: 6 buying BATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000120919121056029/0001209191-21-056029-index.htm", "trade_date": "2021-09-14", "timestamp": "2021-09-14", "mins": 2700944}], "institutional": [{"id": "13DG-0001140361-26-033457", "src": "13DG", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Battalion OIL Corp", "who_key": "BATTALION OIL 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BATTALION OIL CORP moves to a 19.36% activist stake in BATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/0001140361-26-033457-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111824}, {"id": "13DG-0001172661-26-003768", "src": "13DG", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Alyeska Investment Group, L.P. raises a passive stake in BATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003768-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001104659-26-092824", "src": "13DG", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Battalion OIL Corp", "who_key": "BATTALION OIL 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BATTALION OIL CORP moves to a 14.14% activist stake in BATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/0001104659-26-092824-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126224}, {"id": "13DG-0001104659-26-065866", "src": "13DG", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Battalion OIL Corp", "who_key": "BATTALION OIL 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BATTALION OIL CORP moves to a 39.3% activist stake in BATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/0001104659-26-065866-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-21", "mins": 238544}, {"id": "13DG-0001140361-26-021673", "src": "13DG", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Battalion OIL Corp", "who_key": "BATTALION OIL 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BATTALION OIL CORP moves to a 40.82% activist stake in BATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/0001140361-26-021673-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-13", "mins": 250064}, {"id": "13DG-0001172661-26-002347", "src": "13DG", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Alyeska Investment Group, L.P. takes a 9.99% passive stake in BATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002347-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0001104659-26-040053", "src": "13DG", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Battalion OIL Corp", "who_key": "BATTALION OIL 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BATTALION OIL CORP adjusts its stake in BATL (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/0001104659-26-040053-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303344}, {"id": "13DG-0001104659-26-038746", "src": "13DG", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Battalion OIL Corp", "who_key": "BATTALION OIL 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BATTALION OIL CORP adjusts its stake in BATL (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/0001104659-26-038746-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310544}, {"id": "13DG-0001193125-26-138025", "src": "13DG", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Battalion OIL Corp", "who_key": "BATTALION OIL CORP", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BATTALION OIL CORP crosses 5% of BATL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/0001193125-26-138025-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310544}, {"id": "13DG-0001104659-26-035482", "src": "13DG", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Battalion OIL Corp", "who_key": "BATTALION OIL 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BATTALION OIL CORP adjusts its stake in BATL (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/0001104659-26-035482-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}, {"id": "13DG-0001104659-26-036346", "src": "13DG", "ticker": "BATL", "cik": "1282648", "company": "BATTALION OIL CORP", "company_raw": "BATTALION OIL CORP", "who": "Battalion OIL Corp", "who_key": "BATTALION OIL 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BATTALION OIL CORP adjusts its stake in BATL (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/0001104659-26-036346-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Battalion Oil Corporation Common Stock", "new_value": "BATTALION OIL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001282648", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001282648", "applied": 1, "detected_at": "2026-09-10T10:06:50.441860"}, {"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "6.5900", "new_value": "3.2800", "effective": "2024-11-18", "evidence": "BATL moved 2:1 in one session on 2024-11-18 \u2014 a clean 2:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.258068"}]}, "key_people": [{"who": "Luminus Management LLC", "who_key": "LUMINUS MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 17250276.16, "net": -17250276.16, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8625138.08, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000110465926038748/0001104659-26-038748-index.htm"}, {"action": "SELL", "amount": 8625138.08, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000110465926066491/0001104659-26-066491-index.htm"}], "latest": {"action": "SELL", "amount": 8625138.08, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000110465926038748/0001104659-26-038748-index.htm"}}, {"who": "Gen IV Investment Opportunities, LLC", "who_key": "Gen IV Investment Opportunities, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 13793477.441399999, "net": -13793477.441399999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13793477.441399999, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000110465926036340/0001104659-26-036340-index.htm"}], "latest": {"action": "SELL", "amount": 13793477.441399999, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000110465926036340/0001104659-26-036340-index.htm"}}, {"who": "Daniel P. Rohling", "who_key": "Rohling Daniel P", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 92233.8631, "sold": 157228.27000000002, "net": -64994.406900000016, "trades": 4, "top_score": 49.2, "lean": "selling", "history": [{"action": "SELL", "amount": 157228.27000000002, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000110465926035285/0001104659-26-035285-index.htm"}, {"action": "BUY", "amount": 22650.0, "date": "2022-06-08", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000120919122035968/0001209191-22-035968-index.htm"}, {"action": "BUY", "amount": 35583.8631, "date": "2022-06-02", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000120919122034332/0001209191-22-034332-index.htm"}, {"action": "BUY", "amount": 34000.0, "date": "2021-09-14", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000120919121056029/0001209191-21-056029-index.htm"}], "latest": {"action": "SELL", "amount": 157228.27000000002, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000110465926035285/0001104659-26-035285-index.htm"}}, {"who": "William D. Rogers", "who_key": "ROGERS WILLIAM D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 112348.0, "sold": 0, "net": 112348.0, "trades": 2, "top_score": 53.6, "lean": "buying", "history": [{"action": "BUY", "amount": 91168.0, "date": "2026-08-26", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1327420/000110465926103372/0001104659-26-103372-index.htm"}, {"action": "BUY", "amount": 21180.0, "date": "2021-12-08", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000120919121068890/0001209191-21-068890-index.htm"}], "latest": {"action": "BUY", "amount": 91168.0, "date": "2026-08-26", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1327420/000110465926103372/0001104659-26-103372-index.htm"}}, {"who": "Richard H. Little", "who_key": "Little Richard H", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 76994.0, "sold": 0, "net": 76994.0, "trades": 4, "top_score": 45.0, "lean": "buying", "history": [{"action": "BUY", "amount": 14579.0, "date": "2022-06-09", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000120919122035967/0001209191-22-035967-index.htm"}, {"action": "BUY", "amount": 15171.0, "date": "2022-06-01", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000120919122034325/0001209191-22-034325-index.htm"}, {"action": "BUY", "amount": 23706.0, "date": "2021-09-14", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000120919121056243/0001209191-21-056243-index.htm"}, {"action": "BUY", "amount": 23538.0, "date": "2021-09-10", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000120919121056027/0001209191-21-056027-index.htm"}], "latest": {"action": "BUY", "amount": 14579.0, "date": "2022-06-09", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000120919122035967/0001209191-22-035967-index.htm"}}, {"who": "Gregory S. Hinds", "who_key": "Hinds Gregory S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 68382.7056, "sold": 0, "net": 68382.7056, "trades": 2, "top_score": 50.4, "lean": "buying", "history": [{"action": "BUY", "amount": 18864.0, "date": "2026-08-27", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1545974/000110465926103373/0001104659-26-103373-index.htm"}, {"action": "BUY", "amount": 49518.7056, "date": "2021-09-10", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000120919121056275/0001209191-21-056275-index.htm"}], "latest": {"action": "BUY", "amount": 18864.0, "date": "2026-08-27", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1545974/000110465926103373/0001104659-26-103373-index.htm"}}, {"who": "Grant R. Evans", "who_key": "Evans Grant R", "role": "VP, Exploration & Geosciences", "person_type": "EXEC", "person_label": "Execs", "bought": 49518.7056, "sold": 0, "net": 49518.7056, "trades": 1, "top_score": 45.4, "lean": "buying", "history": [{"action": "BUY", "amount": 49518.7056, "date": "2021-09-10", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000120919121056028/0001209191-21-056028-index.htm"}], "latest": {"action": "BUY", "amount": 49518.7056, "date": "2021-09-10", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000120919121056028/0001209191-21-056028-index.htm"}}, {"who": "Charles E. Martin", "who_key": "Martin Charles E", "role": "VP, Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 40020.75, "net": -40020.75, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 40020.75, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000110465926035282/0001104659-26-035282-index.htm"}], "latest": {"action": "SELL", "amount": 40020.75, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1282648/000110465926035282/0001104659-26-035282-index.htm"}}], "activity": [{"date": "2026-08-26", "net": 82732.342}, {"date": "2026-08-27", "net": 18864.0}], "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-08-17", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-033457", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003768", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001104659-26-094946", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001104659-26-094942", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-07", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-092824", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092798", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001104659-26-092788", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084702", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084698", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084696", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084694", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001104659-26-079612", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001104659-26-079393", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076919", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076918", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001104659-26-075869", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001104659-26-074627", "price_sensitive": true}, {"form": "4/A", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066493", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066491", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066490", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066486", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-22", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-065866", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-15", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-021673", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002347", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001104659-26-060327", "price_sensitive": true}], "performance": {"ticker": "BATL", "has_prices": true, "summary": {"n": 16, "avg": -0.8159211356191045, "win_rate": 0.0, "best": -0.2137404580152672, "worst": -0.9358655043586551, "as_of": "2026-10-08"}, "buys": [{"who": "Hinds Gregory S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18864.0, "date": "2026-08-27", "score": 45.6, "ref_price": 1.33, "return": -0.2255639097744361}, {"who": "ROGERS WILLIAM D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 91168.0, "date": "2026-08-26", "score": 53.6, "ref_price": 1.31, "return": -0.2137404580152672}, {"who": "Andrews Richard Kevin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO and Treasurer", "amount": 4224.18, "date": "2022-06-10", "score": 31.7, "ref_price": 13.91, "return": -0.9259525521207764}, {"who": "Little Richard H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 14579.0, "date": "2022-06-09", "score": 39.8, "ref_price": 14.6, "return": -0.9294520547945206}, {"who": "Rohling Daniel P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 22650.0, "date": "2022-06-08", "score": 36.6, "ref_price": 15.09, "return": -0.9317428760768721}, {"who": "Rohling Daniel P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 35583.8631, "date": "2022-06-02", "score": 40.1, "ref_price": 16.06, "return": -0.9358655043586551}, {"who": "Andrews Richard Kevin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO and Treasurer", "amount": 4512.99, "date": "2022-06-01", "score": 32.0, "ref_price": 15.1, "return": -0.9317880794701987}, {"who": "Little Richard H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 15171.0, "date": "2022-06-01", "score": 40.0, "ref_price": 15.1, "return": -0.9317880794701987}, {"who": "ROGERS WILLIAM D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21180.0, "date": "2021-12-08", "score": 31.2, "ref_price": 10.67, "return": -0.9034676663542643}, {"who": "Andrews Richard Kevin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO and Treasurer", "amount": 3689.5, "date": "2021-12-08", "score": 31.0, "ref_price": 10.67, "return": -0.9034676663542643}, {"who": "Little Richard H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 23706.0, "date": "2021-09-14", "score": 44.5, "ref_price": 7.83, "return": -0.8684546615581098}, {"who": "Rohling Daniel P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 34000.0, "date": "2021-09-14", "score": 49.2, "ref_price": 7.83, "return": -0.8684546615581098}, {"who": "Hinds Gregory S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49518.7056, "date": "2021-09-10", "score": 50.4, "ref_price": 8.0, "return": -0.87125}, {"who": "Evans Grant R", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Exploration & Geosciences", "amount": 49518.7056, "date": "2021-09-10", "score": 45.4, "ref_price": 8.0, "return": -0.87125}, {"who": "Little Richard H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 23538.0, "date": "2021-09-10", "score": 45.0, "ref_price": 8.0, "return": -0.87125}, {"who": "Andrews Richard Kevin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO and Treasurer", "amount": 12279.565, "date": "2021-09-10", "score": 40.6, "ref_price": 8.0, "return": -0.87125}]}, "price_series": [{"date": "2019-12-23", "close": 16.63, "volume": null}, {"date": "2019-12-24", "close": 10.25, "volume": 2073.0}, {"date": "2019-12-26", "close": 15.0, "volume": 4577.0}, {"date": "2019-12-27", "close": 12.51, "volume": 3781.0}, {"date": "2019-12-30", "close": 12.49, "volume": 115752.0}, {"date": "2019-12-31", "close": 13.45, "volume": 3186.0}, {"date": "2020-01-02", "close": 13.45, "volume": null}, {"date": "2020-01-03", "close": 16.0, "volume": 34337.0}, {"date": "2020-01-06", "close": 15.01, "volume": 5334.0}, {"date": "2020-01-07", "close": 15.0, "volume": 2224.0}, {"date": "2020-01-08", "close": 15.75, "volume": 9734.0}, {"date": "2020-01-09", "close": 15.0, "volume": 8699.0}, {"date": "2020-01-10", "close": 15.0, "volume": 58494.0}, {"date": "2020-01-13", "close": 14.8, "volume": 340.0}, {"date": "2020-01-14", "close": 14.5, "volume": 2399.0}, {"date": "2020-01-15", "close": 14.0, "volume": 3697.0}, {"date": "2020-01-16", "close": 14.9, "volume": 373.0}, {"date": "2020-01-17", "close": 14.9, "volume": 4208.0}, {"date": "2020-01-21", "close": 13.2, "volume": 3647.0}, {"date": "2020-01-22", "close": 14.0, "volume": 2163.0}, {"date": "2020-01-23", "close": 13.01, "volume": 663.0}, {"date": "2020-01-24", "close": 14.0, "volume": 4207.0}, {"date": "2020-01-27", "close": 13.0, "volume": 2474.0}, {"date": "2020-01-28", "close": 13.0, "volume": null}, {"date": "2020-01-29", "close": 13.0, "volume": 768.0}, {"date": "2020-01-30", "close": 13.0, "volume": null}, {"date": "2020-01-31", "close": 11.02, "volume": 3201.0}, {"date": "2020-02-03", "close": 12.87, "volume": 158.0}, {"date": "2020-02-04", "close": 12.5, "volume": 5150.0}, {"date": "2020-02-05", "close": 11.0, "volume": 19299.0}, {"date": "2020-02-06", "close": 11.0, "volume": 7953.0}, {"date": "2020-02-07", "close": 11.93, "volume": 1482.0}, {"date": "2020-02-10", "close": 11.0, "volume": 1557.0}, {"date": "2020-02-11", "close": 12.1, "volume": 229.0}, {"date": "2020-02-12", "close": 11.9, "volume": 2787.0}, {"date": "2020-02-13", "close": 11.0, "volume": 3231.0}, {"date": "2020-02-14", "close": 11.9, "volume": 1912.0}, {"date": "2020-02-18", "close": 11.45, "volume": 2156.0}, {"date": "2020-02-19", "close": 11.45, "volume": 4266.0}, {"date": "2020-02-20", "close": 11.8931, "volume": 24407.0}, {"date": "2020-02-21", "close": 11.85, "volume": 3268.0}, {"date": "2020-02-24", "close": 11.0, "volume": 4135.0}, {"date": "2020-02-25", "close": 10.41, "volume": 5563.0}, {"date": "2020-02-26", "close": 9.475, "volume": 11662.0}, {"date": "2020-02-27", "close": 8.4, "volume": 28568.0}, {"date": "2020-02-28", "close": 7.48, "volume": 6148.0}, {"date": "2020-03-02", "close": 8.25, "volume": 5455.0}, {"date": "2020-03-03", "close": 7.995, "volume": 4006.0}, {"date": "2020-03-04", "close": 8.29, "volume": 4785.0}, {"date": "2020-03-05", "close": 8.0, "volume": 1889.0}, {"date": "2020-03-06", "close": 8.0, "volume": 2862.0}, {"date": "2020-03-09", "close": 5.5, "volume": 18713.0}, {"date": "2020-03-10", "close": 4.47, "volume": 34050.0}, {"date": "2020-03-11", "close": 3.96, "volume": 10675.0}, {"date": "2020-03-12", "close": 3.5435, "volume": 2279.0}, {"date": "2020-03-13", "close": 3.21, "volume": 2501.0}, {"date": "2020-03-16", "close": 2.85, "volume": 2903.0}, {"date": "2020-03-17", "close": 2.25, "volume": 3473.0}, {"date": "2020-03-18", "close": 2.44, "volume": 6496.0}, {"date": "2020-03-19", "close": 2.44, "volume": 4554.0}, {"date": "2020-03-20", "close": 2.31, "volume": 1717.0}, {"date": "2020-03-23", "close": 2.4589, "volume": 554.0}, {"date": "2020-03-24", "close": 2.89, "volume": 2323.0}, {"date": "2020-03-25", "close": 2.6, "volume": 6903.0}, {"date": "2020-03-26", "close": 5.61, "volume": 82659.0}, {"date": "2020-03-27", "close": 5.52, "volume": 197981.0}, {"date": "2020-03-30", "close": 4.43, "volume": 32767.0}, {"date": "2020-03-31", "close": 4.675, "volume": 13287.0}, {"date": "2020-04-01", "close": 4.36, "volume": 5512.0}, {"date": "2020-04-02", "close": 4.71, "volume": 9059.0}, {"date": "2020-04-03", "close": 4.82, "volume": 6780.0}, {"date": "2020-04-06", "close": 4.7, "volume": 11286.0}, {"date": "2020-04-07", "close": 4.33, "volume": 12732.0}, {"date": "2020-04-08", "close": 4.5, "volume": 1841.0}, {"date": "2020-04-09", "close": 5.5, "volume": 50781.0}, {"date": "2020-04-13", "close": 5.42, "volume": 33704.0}, {"date": "2020-04-14", "close": 5.19, "volume": 17255.0}, {"date": "2020-04-15", "close": 4.86, "volume": 11283.0}, {"date": "2020-04-16", "close": 5.05, "volume": 8859.0}, {"date": "2020-04-17", "close": 4.9, "volume": 3590.0}, {"date": "2020-04-20", "close": 4.83, "volume": 8859.0}, {"date": "2020-04-21", "close": 4.7905, "volume": 4731.0}, {"date": "2020-04-22", "close": 4.75, "volume": 4942.0}, {"date": "2020-04-23", "close": 4.99, "volume": 34390.0}, {"date": "2020-04-24", "close": 4.97, "volume": 10154.0}, {"date": "2020-04-27", "close": 4.95, "volume": 22054.0}, {"date": "2020-04-28", "close": 4.85, "volume": 7693.0}, {"date": "2020-04-29", "close": 4.85, "volume": 127502.0}, {"date": "2020-04-30", "close": 4.9, "volume": 33402.0}, {"date": "2020-05-01", "close": 4.7049, "volume": 17996.0}, {"date": "2020-05-04", "close": 4.7, "volume": 7482.0}, {"date": "2020-05-05", "close": 5.05, "volume": 20811.0}, {"date": "2020-05-06", "close": 4.9, "volume": 6665.0}, {"date": "2020-05-07", "close": 4.8, "volume": 13937.0}, {"date": "2020-05-08", "close": 4.75, "volume": 5760.0}, {"date": "2020-05-11", "close": 4.55, "volume": 16911.0}, {"date": "2020-05-12", "close": 4.65, "volume": 123444.0}, {"date": "2020-05-13", "close": 4.52, "volume": 15782.0}, {"date": "2020-05-14", "close": 4.6, "volume": 13065.0}, {"date": "2020-05-15", "close": 4.7, "volume": 6065.0}, {"date": "2020-05-18", "close": 4.36, "volume": 33200.0}, {"date": "2020-05-19", "close": 4.71, "volume": 5361.0}, {"date": "2020-05-20", "close": 4.65, "volume": 20689.0}, {"date": "2020-05-21", "close": 4.89, "volume": 12933.0}, {"date": "2020-05-22", "close": 5.07, "volume": 3775.0}, {"date": "2020-05-26", "close": 5.46, "volume": 21453.0}, {"date": "2020-05-27", "close": 5.7, "volume": 16955.0}, {"date": "2020-05-28", "close": 5.9, "volume": 10740.0}, {"date": "2020-05-29", "close": 5.79, "volume": 10723.0}, {"date": "2020-06-01", "close": 5.74, "volume": 3459.0}, {"date": "2020-06-02", "close": 5.9, "volume": 7988.0}, {"date": "2020-06-03", "close": 6.22, "volume": 36074.0}, {"date": "2020-06-04", "close": 6.22, "volume": 1913.0}, {"date": "2020-06-05", "close": 6.6, "volume": 11144.0}, {"date": "2020-06-08", "close": 9.54, "volume": 111215.0}, {"date": "2020-06-09", "close": 9.34, "volume": 41207.0}, {"date": "2020-06-10", "close": 9.34, "volume": 21386.0}, {"date": "2020-06-11", "close": 9.055, "volume": 32058.0}, {"date": "2020-06-12", "close": 9.65, "volume": 43297.0}, {"date": "2020-06-15", "close": 10.5, "volume": 93563.0}, {"date": "2020-06-16", "close": 10.87, "volume": 80596.0}, {"date": "2020-06-17", "close": 10.65, "volume": 136031.0}, {"date": "2020-06-18", "close": 11.4, "volume": 190242.0}, {"date": "2020-06-19", "close": 10.19, "volume": 198434.0}, {"date": "2020-06-22", "close": 10.97, "volume": 113553.0}, {"date": "2020-06-23", "close": 11.12, "volume": 131635.0}, {"date": "2020-06-24", "close": 10.8, "volume": 13526.0}, {"date": "2020-06-25", "close": 9.98, "volume": 23748.0}, {"date": "2020-06-26", "close": 9.46, "volume": 28465.0}, {"date": "2020-06-29", "close": 9.2, "volume": 6625.0}, {"date": "2020-06-30", "close": 9.5, "volume": 9857.0}, {"date": "2020-07-01", "close": 9.3, "volume": 3237.0}, {"date": "2020-07-02", "close": 9.27, "volume": 6275.0}, {"date": "2020-07-06", "close": 9.33, "volume": 8116.0}, {"date": "2020-07-07", "close": 8.75, "volume": 37839.0}, {"date": "2020-07-08", "close": 8.5, "volume": 4586.0}, {"date": "2020-07-09", "close": 7.92, "volume": 12586.0}, {"date": "2020-07-10", "close": 7.73, "volume": 6461.0}, {"date": "2020-07-13", "close": 7.22, "volume": 13505.0}, {"date": "2020-07-14", "close": 7.4, "volume": 3212.0}, {"date": "2020-07-15", "close": 7.77, "volume": 4060.0}, {"date": "2020-07-16", "close": 8.45, "volume": 8427.0}, {"date": "2020-07-17", "close": 8.1, "volume": 4738.0}, {"date": "2020-07-20", "close": 7.85, "volume": 1579.0}, {"date": "2020-07-21", "close": 8.32, "volume": 3844.0}, {"date": "2020-07-22", "close": 8.51, "volume": 2845.0}, {"date": "2020-07-23", "close": 8.64, "volume": 8317.0}, {"date": "2020-07-24", "close": 8.65, "volume": 651.0}, {"date": "2020-07-27", "close": 8.71, "volume": 455.0}, {"date": "2020-07-28", "close": 8.49, "volume": 521.0}, {"date": "2020-07-29", "close": 9.42, "volume": 11992.0}, {"date": "2020-07-30", "close": 9.02, "volume": 845.0}, {"date": "2020-07-31", "close": 8.63, "volume": 1225.0}, {"date": "2020-08-03", "close": 8.99, "volume": 4253.0}, {"date": "2020-08-04", "close": 9.25, "volume": 3669.0}, {"date": "2020-08-05", "close": 9.15, "volume": 3220.0}, {"date": "2020-08-06", "close": 8.8901, "volume": 13618.0}, {"date": "2020-08-07", "close": 8.99, "volume": 1530.0}, {"date": "2020-08-10", "close": 8.86, "volume": 2840.0}, {"date": "2020-08-11", "close": 8.71, "volume": 2700.0}, {"date": "2020-08-12", "close": 8.4001, "volume": 597.0}, {"date": "2020-08-13", "close": 8.2, "volume": 1373.0}, {"date": "2020-08-14", "close": 8.12, "volume": 731.0}, {"date": "2020-08-17", "close": 7.85, "volume": 2731.0}, {"date": "2020-08-18", "close": 7.78, "volume": 432.0}, {"date": "2020-08-19", "close": 7.66, "volume": 999.0}, {"date": "2020-08-20", "close": 7.67, "volume": 315.0}, {"date": "2020-08-21", "close": 7.8748, "volume": 1093.0}, {"date": "2020-08-24", "close": 7.8702, "volume": 6638.0}, {"date": "2020-08-25", "close": 8.28, "volume": 1352.0}, {"date": "2020-08-26", "close": 8.28, "volume": 1311.0}, {"date": "2020-08-27", "close": 8.06, "volume": 1231.0}, {"date": "2020-08-28", "close": 8.53, "volume": 3908.0}, {"date": "2020-08-31", "close": 8.34, "volume": 768.0}, {"date": "2020-09-01", "close": 8.0, "volume": 5878.0}, {"date": "2020-09-02", "close": 8.52, "volume": 1304.0}, {"date": "2020-09-03", "close": 8.55, "volume": 686.0}, {"date": "2020-09-04", "close": 8.41, "volume": 4095.0}, {"date": "2020-09-08", "close": 8.46, "volume": 14432.0}, {"date": "2020-09-09", "close": 8.77, "volume": 6561.0}, {"date": "2020-09-10", "close": 9.98, "volume": 24696.0}, {"date": "2020-09-11", "close": 10.25, "volume": 15265.0}, {"date": "2020-09-14", "close": 11.0, "volume": 48852.0}, {"date": "2020-09-15", "close": 11.09, "volume": 17531.0}, {"date": "2020-09-16", "close": 11.09, "volume": 100411.0}, {"date": "2020-09-17", "close": 10.5, "volume": 78692.0}, {"date": "2020-09-18", "close": 10.87, "volume": 150413.0}, {"date": "2020-09-21", "close": 7.61, "volume": 109550.0}, {"date": "2020-09-22", "close": 7.97, "volume": 32259.0}, {"date": "2020-09-23", "close": 7.53, "volume": 20938.0}, {"date": "2020-09-24", "close": 7.67, "volume": 4268.0}, {"date": "2020-09-25", "close": 7.47, "volume": 39294.0}, {"date": "2020-09-28", "close": 7.96, "volume": 16611.0}, {"date": "2020-09-29", "close": 8.19, "volume": 15280.0}, {"date": "2020-09-30", "close": 7.9, "volume": 7434.0}, {"date": "2020-10-01", "close": 8.17, "volume": 16675.0}, {"date": "2020-10-02", "close": 8.0, "volume": 11192.0}, {"date": "2020-10-05", "close": 8.06, "volume": 6485.0}, {"date": "2020-10-06", "close": 7.88, "volume": 14455.0}, {"date": "2020-10-07", "close": 7.99, "volume": 502248.0}, {"date": "2020-10-08", "close": 7.81, "volume": 12287.0}, {"date": "2020-10-09", "close": 7.56, "volume": 10985.0}, {"date": "2020-10-12", "close": 7.57, "volume": 6731.0}, {"date": "2020-10-13", "close": 7.35, "volume": 2331.0}, {"date": "2020-10-14", "close": 7.5, "volume": 23678.0}, {"date": "2020-10-15", "close": 7.7, "volume": 10099.0}, {"date": "2020-10-16", "close": 7.42, "volume": 1903.0}, {"date": "2020-10-19", "close": 7.34, "volume": 617.0}, {"date": "2020-10-20", "close": 7.41, "volume": 2280.0}, {"date": "2020-10-21", "close": 7.23, "volume": 9061.0}, {"date": "2020-10-22", "close": 7.23, "volume": 39145.0}, {"date": "2020-10-23", "close": 7.34, "volume": 3183.0}, {"date": "2020-10-26", "close": 7.12, "volume": 2057.0}, {"date": "2020-10-27", "close": 7.01, "volume": 1020.0}, {"date": "2020-10-28", "close": 6.8, "volume": 2828.0}, {"date": "2020-10-29", "close": 6.54, "volume": 4097.0}, {"date": "2020-10-30", "close": 6.75, "volume": 3840.0}, {"date": "2020-11-02", "close": 6.77, "volume": 2874.0}, {"date": "2020-11-03", "close": 7.0523, "volume": 893.0}, {"date": "2020-11-04", "close": 6.75, "volume": 3057.0}, {"date": "2020-11-05", "close": 6.75, "volume": 1924.0}, {"date": "2020-11-06", "close": 7.0, "volume": 7177.0}, {"date": "2020-11-09", "close": 7.65, "volume": 5406.0}, {"date": "2020-11-10", "close": 7.5, "volume": 1741.0}, {"date": "2020-11-11", "close": 7.6245, "volume": 1896.0}, {"date": "2020-11-12", "close": 7.285, "volume": 2344.0}, {"date": "2020-11-13", "close": 7.0, "volume": 5834.0}, {"date": "2020-11-16", "close": 6.75, "volume": 2805.0}, {"date": "2020-11-17", "close": 7.015, "volume": 5289.0}, {"date": "2020-11-18", "close": 7.42, "volume": 3255.0}, {"date": "2020-11-19", "close": 7.08, "volume": 2242.0}, {"date": "2020-11-20", "close": 6.9, "volume": 7499.0}, {"date": "2020-11-23", "close": 6.9, "volume": 18866.0}, {"date": "2020-11-24", "close": 7.54, "volume": 16240.0}, {"date": "2020-11-25", "close": 7.65, "volume": 4885.0}, {"date": "2020-11-27", "close": 7.98, "volume": 1030.0}, {"date": "2020-11-30", "close": 7.66, "volume": 15774.0}, {"date": "2020-12-01", "close": 7.5, "volume": 2120.0}, {"date": "2020-12-02", "close": 7.64, "volume": 2541.0}, {"date": "2020-12-03", "close": 7.54, "volume": 20426.0}, {"date": "2020-12-04", "close": 7.9699, "volume": 47336.0}, {"date": "2020-12-07", "close": 7.64, "volume": 11709.0}, {"date": "2020-12-08", "close": 7.65, "volume": 11946.0}, {"date": "2020-12-09", "close": 7.72, "volume": 4296.0}, {"date": "2020-12-10", "close": 7.54, "volume": 70768.0}, {"date": "2020-12-11", "close": 7.65, "volume": 1753.0}, {"date": "2020-12-14", "close": 7.65, "volume": 1887.0}, {"date": "2020-12-15", "close": 7.65, "volume": 1770.0}, {"date": "2020-12-16", "close": 8.09, "volume": 53021.0}, {"date": "2020-12-17", "close": 7.68, "volume": 10553.0}, {"date": "2020-12-18", "close": 7.73, "volume": 8331.0}, {"date": "2020-12-21", "close": 8.1, "volume": 7502.0}, {"date": "2020-12-22", "close": 8.1, "volume": 9262.0}, {"date": "2020-12-23", "close": 7.95, "volume": 2880.0}, {"date": "2020-12-24", "close": 8.06, "volume": 1225.0}, {"date": "2020-12-28", "close": 8.3, "volume": 3523.0}, {"date": "2020-12-29", "close": 8.05, "volume": 4399.0}, {"date": "2020-12-30", "close": 7.83, "volume": 1585.0}, {"date": "2020-12-31", "close": 8.3, "volume": 20074.0}, {"date": "2021-01-04", "close": 8.55, "volume": 4149.0}, {"date": "2021-01-05", "close": 8.76, "volume": 7596.0}, {"date": "2021-01-06", "close": 9.05, "volume": 6975.0}, {"date": "2021-01-07", "close": 8.76, "volume": 2795.0}, {"date": "2021-01-08", "close": 8.51, "volume": 8344.0}, {"date": "2021-01-11", "close": 8.35, "volume": 4807.0}, {"date": "2021-01-12", "close": 8.6, "volume": 13699.0}, {"date": "2021-01-13", "close": 8.38, "volume": 1616.0}, {"date": "2021-01-14", "close": 8.6, "volume": 3328.0}, {"date": "2021-01-15", "close": 8.0, "volume": 4344.0}, {"date": "2021-01-19", "close": 8.0499, "volume": 5533.0}, {"date": "2021-01-20", "close": 8.0, "volume": 4430.0}, {"date": "2021-01-21", "close": 7.85, "volume": 2892.0}, {"date": "2021-01-22", "close": 7.77, "volume": 931.0}, {"date": "2021-01-25", "close": 7.62, "volume": 2047.0}, {"date": "2021-01-26", "close": 7.45, "volume": 5347.0}, {"date": "2021-01-27", "close": 7.15, "volume": 3752.0}, {"date": "2021-01-28", "close": 7.5, "volume": 22667.0}, {"date": "2021-01-29", "close": 7.35, "volume": 2073.0}, {"date": "2021-02-01", "close": 7.2, "volume": 6959.0}, {"date": "2021-02-02", "close": 7.97, "volume": 6183.0}, {"date": "2021-02-03", "close": 8.01, "volume": 14202.0}, {"date": "2021-02-04", "close": 7.9, "volume": 6844.0}, {"date": "2021-02-05", "close": 8.22, "volume": 1858.0}, {"date": "2021-02-08", "close": 8.5842, "volume": 847.0}, {"date": "2021-02-09", "close": 8.88, "volume": 11110.0}, {"date": "2021-02-10", "close": 8.9, "volume": 5980.0}, {"date": "2021-02-11", "close": 8.9, "volume": 10780.0}, {"date": "2021-02-12", "close": 8.82, "volume": 4652.0}, {"date": "2021-02-16", "close": 11.2, "volume": 35992.0}, {"date": "2021-02-17", "close": 12.18, "volume": 25826.0}, {"date": "2021-02-18", "close": 11.99, "volume": 22532.0}, {"date": "2021-02-19", "close": 11.16, "volume": 6350.0}, {"date": "2021-02-22", "close": 11.1, "volume": 16673.0}, {"date": "2021-02-23", "close": 11.01, "volume": 11510.0}, {"date": "2021-02-24", "close": 12.305, "volume": 9616.0}, {"date": "2021-02-25", "close": 12.15, "volume": 8220.0}, {"date": "2021-02-26", "close": 11.6, "volume": 2108.0}, {"date": "2021-03-01", "close": 11.93, "volume": 27897.0}, {"date": "2021-03-02", "close": 12.1, "volume": 26448.0}, {"date": "2021-03-03", "close": 12.9, "volume": 43898.0}, {"date": "2021-03-04", "close": 12.4, "volume": 64135.0}, {"date": "2021-03-05", "close": 12.67, "volume": 71101.0}, {"date": "2021-03-08", "close": 12.28, "volume": 61767.0}, {"date": "2021-03-09", "close": 12.875, "volume": 81246.0}, {"date": "2021-03-10", "close": 12.7, "volume": 66941.0}, {"date": "2021-03-11", "close": 12.75, "volume": 55140.0}, {"date": "2021-03-12", "close": 12.71, "volume": 59938.0}, {"date": "2021-03-15", "close": 12.5, "volume": 23065.0}, {"date": "2021-03-16", "close": 12.18, "volume": 55298.0}, {"date": "2021-03-17", "close": 11.6, "volume": 35899.0}, {"date": "2021-03-18", "close": 11.4052, "volume": 19593.0}, {"date": "2021-03-19", "close": 11.87, "volume": 115442.0}, {"date": "2021-03-22", "close": 12.44, "volume": 54171.0}, {"date": "2021-03-23", "close": 12.22, "volume": 60130.0}, {"date": "2021-03-24", "close": 11.84, "volume": 61378.0}, {"date": "2021-03-25", "close": 11.4422, "volume": 30459.0}, {"date": "2021-03-26", "close": 11.17, "volume": 64251.0}, {"date": "2021-03-29", "close": 11.0, "volume": 47739.0}, {"date": "2021-03-30", "close": 11.21, "volume": 44640.0}, {"date": "2021-03-31", "close": 10.88, "volume": 29028.0}, {"date": "2021-04-01", "close": 11.9299, "volume": 18496.0}, {"date": "2021-04-05", "close": 12.1, "volume": 13551.0}, {"date": "2021-04-06", "close": 11.8, "volume": 5854.0}, {"date": "2021-04-07", "close": 12.0, "volume": 3122.0}, {"date": "2021-04-08", "close": 11.86, "volume": 608.0}, {"date": "2021-04-09", "close": 11.86, "volume": null}, {"date": "2021-04-12", "close": 11.7874, "volume": 3800.0}, {"date": "2021-04-13", "close": 11.5578, "volume": 3067.0}, {"date": "2021-04-14", "close": 11.97, "volume": 12214.0}, {"date": "2021-04-15", "close": 11.98, "volume": 18740.0}, {"date": "2021-04-16", "close": 11.16, "volume": 24567.0}, {"date": "2021-04-19", "close": 11.02, "volume": 3530.0}, {"date": "2021-04-20", "close": 10.8, "volume": 8521.0}, {"date": "2021-04-21", "close": 10.7, "volume": 23072.0}, {"date": "2021-04-22", "close": 10.7, "volume": 69043.0}, {"date": "2021-04-23", "close": 11.39, "volume": 51570.0}, {"date": "2021-04-26", "close": 11.39, "volume": 41034.0}, {"date": "2021-04-27", "close": 11.6, "volume": 69533.0}, {"date": "2021-04-28", "close": 11.95, "volume": 12266.0}, {"date": "2021-04-29", "close": 12.25, "volume": 57287.0}, {"date": "2021-04-30", "close": 12.0, "volume": 20297.0}, {"date": "2021-05-03", "close": 13.4728, "volume": 28421.0}, {"date": "2021-05-04", "close": 13.0, "volume": 17612.0}, {"date": "2021-05-05", "close": 12.99, "volume": 25308.0}, {"date": "2021-05-06", "close": 12.5, "volume": 19855.0}, {"date": "2021-05-07", "close": 12.7, "volume": 63186.0}, {"date": "2021-05-10", "close": 12.82, "volume": 46643.0}, {"date": "2021-05-11", "close": 12.5, "volume": 78311.0}, {"date": "2021-05-12", "close": 12.57, "volume": 70304.0}, {"date": "2021-05-13", "close": 12.41, "volume": 29405.0}, {"date": "2021-05-14", "close": 13.2, "volume": 4591.0}, {"date": "2021-05-17", "close": 12.77, "volume": 4749.0}, {"date": "2021-05-18", "close": 12.04, "volume": 17671.0}, {"date": "2021-05-19", "close": 11.5, "volume": 8588.0}, {"date": "2021-05-20", "close": 13.4, "volume": 22615.0}, {"date": "2021-05-21", "close": 12.99, "volume": 13098.0}, {"date": "2021-05-24", "close": 12.53, "volume": 28667.0}, {"date": "2021-05-25", "close": 12.25, "volume": 7496.0}, {"date": "2021-05-26", "close": 12.65, "volume": 11816.0}, {"date": "2021-05-27", "close": 12.4, "volume": 9669.0}, {"date": "2021-05-28", "close": 12.4, "volume": 28229.0}, {"date": "2021-06-01", "close": 12.7, "volume": 22129.0}, {"date": "2021-06-02", "close": 12.65, "volume": 10352.0}, {"date": "2021-06-03", "close": 12.6, "volume": 16897.0}, {"date": "2021-06-04", "close": 12.51, "volume": 12987.0}, {"date": "2021-06-07", "close": 12.4, "volume": 29076.0}, {"date": "2021-06-08", "close": 12.12, "volume": 25288.0}, {"date": "2021-06-09", "close": 12.22, "volume": 9150.0}, {"date": "2021-06-10", "close": 12.66, "volume": 9496.0}, {"date": "2021-06-11", "close": 13.26, "volume": 16390.0}, {"date": "2021-06-14", "close": 13.13, "volume": 39630.0}, {"date": "2021-06-15", "close": 13.64, "volume": 14416.0}, {"date": "2021-06-16", "close": 12.9, "volume": 33565.0}, {"date": "2021-06-17", "close": 12.95, "volume": 54215.0}, {"date": "2021-06-18", "close": 13.17, "volume": 33409.0}, {"date": "2021-06-21", "close": 14.26, "volume": 52701.0}, {"date": "2021-06-22", "close": 14.46, "volume": 27853.0}, {"date": "2021-06-23", "close": 14.63, "volume": 8998.0}, {"date": "2021-06-24", "close": 14.3, "volume": 3331.0}, {"date": "2021-06-25", "close": 14.2, "volume": 21129.0}, {"date": "2021-06-28", "close": 13.85, "volume": 10293.0}, {"date": "2021-06-29", "close": 13.57, "volume": 22530.0}, {"date": "2021-06-30", "close": 13.4, "volume": 13831.0}, {"date": "2021-07-01", "close": 13.4, "volume": 46255.0}, {"date": "2021-07-02", "close": 13.23, "volume": 3316.0}, {"date": "2021-07-06", "close": 13.06, "volume": 2625.0}, {"date": "2021-07-07", "close": 12.21, "volume": 5753.0}, {"date": "2021-07-08", "close": 11.94, "volume": 11212.0}, {"date": "2021-07-09", "close": 12.43, "volume": 5063.0}, {"date": "2021-07-12", "close": 12.53, "volume": 6798.0}, {"date": "2021-07-13", "close": 12.185, "volume": 7773.0}, {"date": "2021-07-14", "close": 11.51, "volume": 1841.0}, {"date": "2021-07-15", "close": 11.75, "volume": 23043.0}, {"date": "2021-07-16", "close": 11.79, "volume": 11334.0}, {"date": "2021-07-19", "close": 11.36, "volume": 4751.0}, {"date": "2021-07-20", "close": 11.75, "volume": 18055.0}, {"date": "2021-07-21", "close": 11.44, "volume": 4396.0}, {"date": "2021-07-22", "close": 13.2, "volume": 65543.0}, {"date": "2021-07-23", "close": 12.94, "volume": 1816.0}, {"date": "2021-07-26", "close": 12.69, "volume": 6130.0}, {"date": "2021-07-27", "close": 12.56, "volume": 6836.0}, {"date": "2021-07-28", "close": 12.99, "volume": 13138.0}, {"date": "2021-07-29", "close": 12.57, "volume": 5379.0}, {"date": "2021-07-30", "close": 12.91, "volume": 13617.0}, {"date": "2021-08-02", "close": 12.38, "volume": 8783.0}, {"date": "2021-08-03", "close": 12.6, "volume": 5358.0}, {"date": "2021-08-04", "close": 12.31, "volume": 13212.0}, {"date": "2021-08-05", "close": 12.81, "volume": 752.0}, {"date": "2021-08-06", "close": 12.525, "volume": 6190.0}, {"date": "2021-08-09", "close": 13.4999, "volume": 18135.0}, {"date": "2021-08-10", "close": 13.5, "volume": 3207.0}, {"date": "2021-08-11", "close": 13.06, "volume": 1374.0}, {"date": "2021-08-12", "close": 12.24, "volume": 6151.0}, {"date": "2021-08-13", "close": 12.15, "volume": 29806.0}, {"date": "2021-08-16", "close": 12.8, "volume": 13390.0}, {"date": "2021-08-17", "close": 12.49, "volume": 14704.0}, {"date": "2021-08-18", "close": 12.2, "volume": 3576.0}, {"date": "2021-08-19", "close": 11.735, "volume": 1805.0}, {"date": "2021-08-20", "close": 11.75, "volume": 1155.0}, {"date": "2021-08-23", "close": 11.83, "volume": 1586.0}, {"date": "2021-08-24", "close": 11.9, "volume": 3245.0}, {"date": "2021-08-25", "close": 11.51, "volume": 915.0}, {"date": "2021-08-26", "close": 11.17, "volume": 8648.0}, {"date": "2021-08-27", "close": 10.7, "volume": 9747.0}, {"date": "2021-08-30", "close": 10.31, "volume": 5017.0}, {"date": "2021-08-31", "close": 10.62, "volume": 9131.0}, {"date": "2021-09-01", "close": 10.51, "volume": 7403.0}, {"date": "2021-09-02", "close": 11.4367, "volume": 7301.0}, {"date": "2021-09-03", "close": 11.44, "volume": 4241.0}, {"date": "2021-09-07", "close": 9.5, "volume": 105348.0}, {"date": "2021-09-08", "close": 8.41, "volume": 71285.0}, {"date": "2021-09-09", "close": 8.31, "volume": 68027.0}, {"date": "2021-09-10", "close": 8.0, "volume": 87429.0}, {"date": "2021-09-13", "close": 8.0, "volume": 50483.0}, {"date": "2021-09-14", "close": 7.83, "volume": 50564.0}, {"date": "2021-09-15", "close": 7.72, "volume": 71660.0}, {"date": "2021-09-16", "close": 7.67, "volume": 44714.0}, {"date": "2021-09-17", "close": 8.69, "volume": 310141.0}, {"date": "2021-09-20", "close": 8.43, "volume": 36563.0}, {"date": "2021-09-21", "close": 8.65, "volume": 12434.0}, {"date": "2021-09-22", "close": 8.71, "volume": 37534.0}, {"date": "2021-09-23", "close": 9.39, "volume": 16636.0}, {"date": "2021-09-24", "close": 9.42, "volume": 6160.0}, {"date": "2021-09-27", "close": 9.86, "volume": 14848.0}, {"date": "2021-09-28", "close": 9.66, "volume": 10685.0}, {"date": "2021-09-29", "close": 9.79, "volume": 3416.0}, {"date": "2021-09-30", "close": 9.73, "volume": 10418.0}, {"date": "2021-10-01", "close": 9.675, "volume": 12401.0}, {"date": "2021-10-04", "close": 9.77, "volume": 14637.0}, {"date": "2021-10-05", "close": 9.86, "volume": 4732.0}, {"date": "2021-10-06", "close": 9.905, "volume": 13512.0}, {"date": "2021-10-07", "close": 10.145, "volume": 3340.0}, {"date": "2021-10-08", "close": 9.74, "volume": 3681.0}, {"date": "2021-10-11", "close": 9.86, "volume": 4853.0}, {"date": "2021-10-12", "close": 9.85, "volume": 2246.0}, {"date": "2021-10-13", "close": 9.58, "volume": 20186.0}, {"date": "2021-10-14", "close": 10.1, "volume": 5937.0}, {"date": "2021-10-15", "close": 9.95, "volume": 4424.0}, {"date": "2021-10-18", "close": 9.99, "volume": 4326.0}, {"date": "2021-10-19", "close": 9.95, "volume": 3850.0}, {"date": "2021-10-20", "close": 10.02, "volume": 6061.0}, {"date": "2021-10-21", "close": 10.02, "volume": null}, {"date": "2021-10-22", "close": 9.9, "volume": 6161.0}, {"date": "2021-10-25", "close": 10.26, "volume": 6677.0}, {"date": "2021-10-26", "close": 10.24, "volume": 31962.0}, {"date": "2021-10-27", "close": 9.97, "volume": 1369.0}, {"date": "2021-10-28", "close": 9.5268, "volume": 3514.0}, {"date": "2021-10-29", "close": 9.61, "volume": 49795.0}, {"date": "2021-11-01", "close": 10.09, "volume": 77451.0}, {"date": "2021-11-02", "close": 10.3, "volume": 3117.0}, {"date": "2021-11-03", "close": 10.2884, "volume": 2471.0}, {"date": "2021-11-04", "close": 10.36, "volume": 3808.0}, {"date": "2021-11-05", "close": 11.19, "volume": 9337.0}, {"date": "2021-11-08", "close": 12.09, "volume": 16469.0}, {"date": "2021-11-09", "close": 12.205, "volume": 10875.0}, {"date": "2021-11-10", "close": 12.69, "volume": 19063.0}, {"date": "2021-11-11", "close": 12.6, "volume": 9194.0}, {"date": "2021-11-12", "close": 12.32, "volume": 3914.0}, {"date": "2021-11-15", "close": 12.6, "volume": 7222.0}, {"date": "2021-11-16", "close": 12.78, "volume": 6480.0}, {"date": "2021-11-17", "close": 12.55, "volume": 5831.0}, {"date": "2021-11-18", "close": 12.26, "volume": 3950.0}, {"date": "2021-11-19", "close": 12.35, "volume": 8133.0}, {"date": "2021-11-22", "close": 12.42, "volume": 1822.0}, {"date": "2021-11-23", "close": 12.11, "volume": 2643.0}, {"date": "2021-11-24", "close": 11.7747, "volume": 7210.0}, {"date": "2021-11-26", "close": 11.49, "volume": 4036.0}, {"date": "2021-11-29", "close": 11.5, "volume": 7813.0}, {"date": "2021-11-30", "close": 11.45, "volume": 5527.0}, {"date": "2021-12-01", "close": 10.52, "volume": 8768.0}, {"date": "2021-12-02", "close": 10.6344, "volume": 11895.0}, {"date": "2021-12-03", "close": 10.5004, "volume": 960.0}, {"date": "2021-12-06", "close": 10.5, "volume": 7809.0}, {"date": "2021-12-07", "close": 10.2, "volume": 39402.0}, {"date": "2021-12-08", "close": 10.67, "volume": 7762.0}, {"date": "2021-12-09", "close": 10.15, "volume": 2160.0}, {"date": "2021-12-10", "close": 10.34, "volume": 8300.0}, {"date": "2021-12-13", "close": 9.82, "volume": 3164.0}, {"date": "2021-12-14", "close": 10.32, "volume": 1002.0}, {"date": "2021-12-15", "close": 9.8, "volume": 604922.0}, {"date": "2021-12-16", "close": 9.89, "volume": 8161.0}, {"date": "2021-12-17", "close": 9.85, "volume": 2753.0}, {"date": "2021-12-20", "close": 9.82, "volume": 1803.0}, {"date": "2021-12-21", "close": 10.14, "volume": 1328.0}, {"date": "2021-12-22", "close": 9.99, "volume": 1271.0}, {"date": "2021-12-23", "close": 9.77, "volume": 3668.0}, {"date": "2021-12-27", "close": 10.62, "volume": 7819.0}, {"date": "2021-12-28", "close": 10.1, "volume": 18716.0}, {"date": "2021-12-29", "close": 10.21, "volume": 2156.0}, {"date": "2021-12-30", "close": 9.92, "volume": 20341.0}, {"date": "2021-12-31", "close": 9.8, "volume": 55810.0}, {"date": "2022-01-03", "close": 10.45, "volume": 4506.0}, {"date": "2022-01-04", "close": 10.85, "volume": 12386.0}, {"date": "2022-01-05", "close": 10.3301, "volume": 33970.0}, {"date": "2022-01-06", "close": 10.52, "volume": 12336.0}, {"date": "2022-01-07", "close": 10.18, "volume": 11715.0}, {"date": "2022-01-10", "close": 10.12, "volume": 4938.0}, {"date": "2022-01-11", "close": 10.75, "volume": 15194.0}, {"date": "2022-01-12", "close": 11.14, "volume": 12461.0}, {"date": "2022-01-13", "close": 11.2111, "volume": 6467.0}, {"date": "2022-01-14", "close": 11.35, "volume": 4591.0}, {"date": "2022-01-18", "close": 12.28, "volume": 16628.0}, {"date": "2022-01-19", "close": 13.7, "volume": 52250.0}, {"date": "2022-01-20", "close": 13.36, "volume": 14014.0}, {"date": "2022-01-21", "close": 13.84, "volume": 32500.0}, {"date": "2022-01-24", "close": 13.26, "volume": 10429.0}, {"date": "2022-01-25", "close": 13.24, "volume": 18969.0}, {"date": "2022-01-26", "close": 13.75, "volume": 4606.0}, {"date": "2022-01-27", "close": 13.2, "volume": 28221.0}, {"date": "2022-01-28", "close": 13.82, "volume": 29079.0}, {"date": "2022-01-31", "close": 15.05, "volume": 28149.0}, {"date": "2022-02-01", "close": 17.0, "volume": 38990.0}, {"date": "2022-02-02", "close": 18.1, "volume": 43318.0}, {"date": "2022-02-03", "close": 21.17, "volume": 168967.0}, {"date": "2022-02-04", "close": 17.38, "volume": 248751.0}, {"date": "2022-02-07", "close": 16.98, "volume": 47873.0}, {"date": "2022-02-08", "close": 14.5, "volume": 50186.0}, {"date": "2022-02-09", "close": 14.9, "volume": 31400.0}, {"date": "2022-02-10", "close": 15.25, "volume": 9619.0}, {"date": "2022-02-11", "close": 15.73, "volume": 14772.0}, {"date": "2022-02-14", "close": 18.08, "volume": 52380.0}, {"date": "2022-02-15", "close": 17.55, "volume": 25742.0}, {"date": "2022-02-16", "close": 18.53, "volume": 15814.0}, {"date": "2022-02-17", "close": 17.88, "volume": 18047.0}, {"date": "2022-02-18", "close": 17.98, "volume": 9270.0}, {"date": "2022-02-22", "close": 18.2, "volume": 6615.0}, {"date": "2022-02-23", "close": 17.05, "volume": 40247.0}, {"date": "2022-02-24", "close": 17.82, "volume": 12734.0}, {"date": "2022-02-25", "close": 18.45, "volume": 50325.0}, {"date": "2022-02-28", "close": 18.6, "volume": 13802.0}, {"date": "2022-03-01", "close": 18.9, "volume": 10897.0}, {"date": "2022-03-02", "close": 19.245, "volume": 24296.0}, {"date": "2022-03-03", "close": 19.1, "volume": 31944.0}, {"date": "2022-03-04", "close": 18.75, "volume": 22287.0}, {"date": "2022-03-07", "close": 18.62, "volume": 26864.0}, {"date": "2022-03-08", "close": 20.58, "volume": 67142.0}, {"date": "2022-03-09", "close": 18.28, "volume": 42065.0}, {"date": "2022-03-10", "close": 18.0, "volume": 12376.0}, {"date": "2022-03-11", "close": 18.035, "volume": 16543.0}, {"date": "2022-03-14", "close": 17.19, "volume": 27124.0}, {"date": "2022-03-15", "close": 16.5, "volume": 13371.0}, {"date": "2022-03-16", "close": 16.41, "volume": 11949.0}, {"date": "2022-03-17", "close": 18.43, "volume": 19381.0}, {"date": "2022-03-18", "close": 16.31, "volume": 68584.0}, {"date": "2022-03-21", "close": 16.26, "volume": 27538.0}, {"date": "2022-03-22", "close": 16.53, "volume": 16571.0}, {"date": "2022-03-23", "close": 17.22, "volume": 21943.0}, {"date": "2022-03-24", "close": 18.21, "volume": 12909.0}, {"date": "2022-03-25", "close": 18.45, "volume": 10579.0}, {"date": "2022-03-28", "close": 18.56, "volume": 14347.0}, {"date": "2022-03-29", "close": 19.25, "volume": 14366.0}, {"date": "2022-03-30", "close": 20.0, "volume": 10224.0}, {"date": "2022-03-31", "close": 18.58, "volume": 33298.0}, {"date": "2022-04-01", "close": 19.64, "volume": 15501.0}, {"date": "2022-04-04", "close": 19.64, "volume": 25582.0}, {"date": "2022-04-05", "close": 19.62, "volume": 12684.0}, {"date": "2022-04-06", "close": 19.58, "volume": 8024.0}, {"date": "2022-04-07", "close": 18.87, "volume": 9752.0}, {"date": "2022-04-08", "close": 19.25, "volume": 16580.0}, {"date": "2022-04-11", "close": 19.12, "volume": 18022.0}, {"date": "2022-04-12", "close": 19.09, "volume": 23500.0}, {"date": "2022-04-13", "close": 18.84, "volume": 9065.0}, {"date": "2022-04-14", "close": 18.96, "volume": 11523.0}, {"date": "2022-04-18", "close": 18.65, "volume": 16987.0}, {"date": "2022-04-19", "close": 19.1, "volume": 5756.0}, {"date": "2022-04-20", "close": 19.0, "volume": 10155.0}, {"date": "2022-04-21", "close": 18.63, "volume": 6731.0}, {"date": "2022-04-22", "close": 18.97, "volume": 6262.0}, {"date": "2022-04-25", "close": 19.125, "volume": 7840.0}, {"date": "2022-04-26", "close": 19.125, "volume": 12050.0}, {"date": "2022-04-27", "close": 18.77, "volume": 14250.0}, {"date": "2022-04-28", "close": 18.74, "volume": 14000.0}, {"date": "2022-04-29", "close": 18.84, "volume": 18184.0}, {"date": "2022-05-02", "close": 18.93, "volume": 23716.0}, {"date": "2022-05-03", "close": 18.5, "volume": 9873.0}, {"date": "2022-05-04", "close": 18.64, "volume": 13426.0}, {"date": "2022-05-05", "close": 18.76, "volume": 48258.0}, {"date": "2022-05-06", "close": 19.03, "volume": 11610.0}, {"date": "2022-05-09", "close": 16.17, "volume": 29263.0}, {"date": "2022-05-10", "close": 14.59, "volume": 32878.0}, {"date": "2022-05-11", "close": 13.98, "volume": 34632.0}, {"date": "2022-05-12", "close": 13.41, "volume": 29600.0}, {"date": "2022-05-13", "close": 15.35, "volume": 41398.0}, {"date": "2022-05-16", "close": 17.47, "volume": 67906.0}, {"date": "2022-05-17", "close": 18.5, "volume": 51566.0}, {"date": "2022-05-18", "close": 18.01, "volume": 58863.0}, {"date": "2022-05-19", "close": 18.47, "volume": 14440.0}, {"date": "2022-05-20", "close": 17.89, "volume": 13092.0}, {"date": "2022-05-23", "close": 16.51, "volume": 28917.0}, {"date": "2022-05-24", "close": 16.17, "volume": 17686.0}, {"date": "2022-05-25", "close": 15.66, "volume": 17625.0}, {"date": "2022-05-26", "close": 15.99, "volume": 14630.0}, {"date": "2022-05-27", "close": 16.83, "volume": 26257.0}, {"date": "2022-05-31", "close": 16.03, "volume": 61407.0}, {"date": "2022-06-01", "close": 15.1, "volume": 46222.0}, {"date": "2022-06-02", "close": 16.06, "volume": 25273.0}, {"date": "2022-06-03", "close": 16.18, "volume": 19624.0}, {"date": "2022-06-06", "close": 15.13, "volume": 85691.0}, {"date": "2022-06-07", "close": 14.9, "volume": 48684.0}, {"date": "2022-06-08", "close": 15.09, "volume": 26142.0}, {"date": "2022-06-09", "close": 14.6, "volume": 44699.0}, {"date": "2022-06-10", "close": 13.91, "volume": 18923.0}, {"date": "2022-06-13", "close": 12.64, "volume": 28825.0}, {"date": "2022-06-14", "close": 13.15, "volume": 15168.0}, {"date": "2022-06-15", "close": 13.55, "volume": 13959.0}, {"date": "2022-06-16", "close": 13.18, "volume": 19661.0}, {"date": "2022-06-17", "close": 11.24, "volume": 39763.0}, {"date": "2022-06-21", "close": 10.52, "volume": 73727.0}, {"date": "2022-06-22", "close": 9.29, "volume": 114057.0}, {"date": "2022-06-23", "close": 8.72, "volume": 116087.0}, {"date": "2022-06-24", "close": 9.03, "volume": 353134.0}, {"date": "2022-06-27", "close": 9.38, "volume": 69147.0}, {"date": "2022-06-28", "close": 9.68, "volume": 44702.0}, {"date": "2022-06-29", "close": 9.19, "volume": 42004.0}, {"date": "2022-06-30", "close": 8.53, "volume": 50362.0}, {"date": "2022-07-01", "close": 8.64, "volume": 35218.0}, {"date": "2022-07-05", "close": 8.41, "volume": 40039.0}, {"date": "2022-07-06", "close": 7.78, "volume": 47551.0}, {"date": "2022-07-07", "close": 7.94, "volume": 82035.0}, {"date": "2022-07-08", "close": 8.25, "volume": 62122.0}, {"date": "2022-07-11", "close": 8.22, "volume": 38413.0}, {"date": "2022-07-12", "close": 7.94, "volume": 68765.0}, {"date": "2022-07-13", "close": 8.19, "volume": 25487.0}, {"date": "2022-07-14", "close": 7.96, "volume": 36057.0}, {"date": "2022-07-15", "close": 7.89, "volume": 12595.0}, {"date": "2022-07-18", "close": 8.31, "volume": 23082.0}, {"date": "2022-07-19", "close": 8.56, "volume": 15180.0}, {"date": "2022-07-20", "close": 10.02, "volume": 44312.0}, {"date": "2022-07-21", "close": 10.45, "volume": 54404.0}, {"date": "2022-07-22", "close": 10.28, "volume": 54829.0}, {"date": "2022-07-25", "close": 11.24, "volume": 82182.0}, {"date": "2022-07-26", "close": 11.66, "volume": 34296.0}, {"date": "2022-07-27", "close": 11.01, "volume": 61899.0}, {"date": "2022-07-28", "close": 10.98, "volume": 21509.0}, {"date": "2022-07-29", "close": 10.59, "volume": 33301.0}, {"date": "2022-08-01", "close": 10.01, "volume": 23209.0}, {"date": "2022-08-02", "close": 9.9, "volume": 4661.0}, {"date": "2022-08-03", "close": 9.27, "volume": 11564.0}, {"date": "2022-08-04", "close": 9.23, "volume": 7739.0}, {"date": "2022-08-05", "close": 10.69, "volume": 36313.0}, {"date": "2022-08-08", "close": 10.38, "volume": 21019.0}, {"date": "2022-08-09", "close": 9.72, "volume": 11199.0}, {"date": "2022-08-10", "close": 11.02, "volume": 15622.0}, {"date": "2022-08-11", "close": 11.12, "volume": 20984.0}, {"date": "2022-08-12", "close": 11.26, "volume": 5770.0}, {"date": "2022-08-15", "close": 11.01, "volume": 6059.0}, {"date": "2022-08-16", "close": 11.28, "volume": 6144.0}, {"date": "2022-08-17", "close": 11.59, "volume": 24339.0}, {"date": "2022-08-18", "close": 12.29, "volume": 13880.0}, {"date": "2022-08-19", "close": 12.04, "volume": 22759.0}, {"date": "2022-08-22", "close": 12.24, "volume": 10941.0}, {"date": "2022-08-23", "close": 12.69, "volume": 3494.0}, {"date": "2022-08-24", "close": 13.09, "volume": 10527.0}, {"date": "2022-08-25", "close": 13.34, "volume": 4516.0}, {"date": "2022-08-26", "close": 12.7, "volume": 8058.0}, {"date": "2022-08-29", "close": 13.55, "volume": 13454.0}, {"date": "2022-08-30", "close": 13.3, "volume": 12655.0}, {"date": "2022-08-31", "close": 13.24, "volume": 2411.0}, {"date": "2022-09-01", "close": 11.96, "volume": 27569.0}, {"date": "2022-09-02", "close": 12.3, "volume": 10736.0}, {"date": "2022-09-06", "close": 12.8, "volume": 11441.0}, {"date": "2022-09-07", "close": 13.82, "volume": 42443.0}, {"date": "2022-09-08", "close": 13.72, "volume": 8847.0}, {"date": "2022-09-09", "close": 14.01, "volume": 9903.0}, {"date": "2022-09-12", "close": 14.04, "volume": 21080.0}, {"date": "2022-09-13", "close": 14.0, "volume": 5488.0}, {"date": "2022-09-14", "close": 14.09, "volume": 8813.0}, {"date": "2022-09-15", "close": 13.58, "volume": 3337.0}, {"date": "2022-09-16", "close": 12.91, "volume": 39268.0}, {"date": "2022-09-19", "close": 13.97, "volume": 8781.0}, {"date": "2022-09-20", "close": 13.75, "volume": 18922.0}, {"date": "2022-09-21", "close": 13.7, "volume": 9312.0}, {"date": "2022-09-22", "close": 12.65, "volume": 10701.0}, {"date": "2022-09-23", "close": 11.81, "volume": 22540.0}, {"date": "2022-09-26", "close": 11.77, "volume": 5647.0}, {"date": "2022-09-27", "close": 11.69, "volume": 10120.0}, {"date": "2022-09-28", "close": 11.95, "volume": 25627.0}, {"date": "2022-09-29", "close": 11.31, "volume": 6531.0}, {"date": "2022-09-30", "close": 11.9, "volume": 39472.0}, {"date": "2022-10-03", "close": 12.39, "volume": 23711.0}, {"date": "2022-10-04", "close": 13.8, "volume": 28948.0}, {"date": "2022-10-05", "close": 13.81, "volume": 14591.0}, {"date": "2022-10-06", "close": 13.93, "volume": 29206.0}, {"date": "2022-10-07", "close": 13.66, "volume": 45140.0}, {"date": "2022-10-10", "close": 12.84, "volume": 24959.0}, {"date": "2022-10-11", "close": 12.29, "volume": 5690.0}, {"date": "2022-10-12", "close": 12.24, "volume": 4700.0}, {"date": "2022-10-13", "close": 12.2, "volume": 10084.0}, {"date": "2022-10-14", "close": 11.96, "volume": 8441.0}, {"date": "2022-10-17", "close": 12.74, "volume": 4623.0}, {"date": "2022-10-18", "close": 12.45, "volume": 5497.0}, {"date": "2022-10-19", "close": 13.44, "volume": 10371.0}, {"date": "2022-10-20", "close": 13.45, "volume": 27051.0}, {"date": "2022-10-21", "close": 13.53, "volume": 8461.0}, {"date": "2022-10-24", "close": 13.26, "volume": 5278.0}, {"date": "2022-10-25", "close": 13.51, "volume": 2335.0}, {"date": "2022-10-26", "close": 13.51, "volume": 2436.0}, {"date": "2022-10-27", "close": 13.13, "volume": 32439.0}, {"date": "2022-10-28", "close": 13.21, "volume": 8881.0}, {"date": "2022-10-31", "close": 13.13, "volume": 6535.0}, {"date": "2022-11-01", "close": 13.58, "volume": 4562.0}, {"date": "2022-11-02", "close": 13.26, "volume": 7265.0}, {"date": "2022-11-03", "close": 13.73, "volume": 6001.0}, {"date": "2022-11-04", "close": 13.62, "volume": 3192.0}, {"date": "2022-11-07", "close": 13.4, "volume": 9387.0}, {"date": "2022-11-08", "close": 13.79, "volume": 11098.0}, {"date": "2022-11-09", "close": 12.59, "volume": 8509.0}, {"date": "2022-11-10", "close": 13.31, "volume": 5029.0}, {"date": "2022-11-11", "close": 13.54, "volume": 11170.0}, {"date": "2022-11-14", "close": 12.96, "volume": 11165.0}, {"date": "2022-11-15", "close": 13.46, "volume": 19691.0}, {"date": "2022-11-16", "close": 12.19, "volume": 13584.0}, {"date": "2022-11-17", "close": 11.78, "volume": 4372.0}, {"date": "2022-11-18", "close": 11.98, "volume": 11730.0}, {"date": "2022-11-21", "close": 10.93, "volume": 21916.0}, {"date": "2022-11-22", "close": 11.66, "volume": 7213.0}, {"date": "2022-11-23", "close": 11.24, "volume": 10393.0}, {"date": "2022-11-25", "close": 11.03, "volume": 8766.0}, {"date": "2022-11-28", "close": 10.7, "volume": 16718.0}, {"date": "2022-11-29", "close": 11.28, "volume": 6764.0}, {"date": "2022-11-30", "close": 11.32, "volume": 31927.0}, {"date": "2022-12-01", "close": 11.09, "volume": 5273.0}, {"date": "2022-12-02", "close": 10.3, "volume": 32861.0}, {"date": "2022-12-05", "close": 10.5, "volume": 14357.0}, {"date": "2022-12-06", "close": 10.9, "volume": 16291.0}, {"date": "2022-12-07", "close": 10.88, "volume": 10799.0}, {"date": "2022-12-08", "close": 10.87, "volume": 9688.0}, {"date": "2022-12-09", "close": 10.21, "volume": 4163.0}, {"date": "2022-12-12", "close": 10.45, "volume": 8707.0}, {"date": "2022-12-13", "close": 10.55, "volume": 3366.0}, {"date": "2022-12-14", "close": 10.35, "volume": 2924.0}, {"date": "2022-12-15", "close": 9.84, "volume": 9864.0}, {"date": "2022-12-16", "close": 9.69, "volume": 11257.0}, {"date": "2022-12-19", "close": 9.31, "volume": 4275.0}, {"date": "2022-12-20", "close": 9.51, "volume": 4821.0}, {"date": "2022-12-21", "close": 9.65, "volume": 3227.0}, {"date": "2022-12-22", "close": 9.3, "volume": 5079.0}, {"date": "2022-12-23", "close": 9.61, "volume": 2373.0}, {"date": "2022-12-27", "close": 10.03, "volume": 5002.0}, {"date": "2022-12-28", "close": 9.7, "volume": 5205.0}, {"date": "2022-12-29", "close": 9.97, "volume": 2233.0}, {"date": "2022-12-30", "close": 9.71, "volume": 5301.0}, {"date": "2023-01-03", "close": 9.58, "volume": 2903.0}, {"date": "2023-01-04", "close": 9.43, "volume": 3153.0}, {"date": "2023-01-05", "close": 9.9, "volume": 4231.0}, {"date": "2023-01-06", "close": 10.69, "volume": 6723.0}, {"date": "2023-01-09", "close": 10.91, "volume": 2144.0}, {"date": "2023-01-10", "close": 10.75, "volume": 15346.0}, {"date": "2023-01-11", "close": 10.77, "volume": 8607.0}, {"date": "2023-01-12", "close": 11.52, "volume": 10133.0}, {"date": "2023-01-13", "close": 11.46, "volume": 5046.0}, {"date": "2023-01-17", "close": 11.5, "volume": 5348.0}, {"date": "2023-01-18", "close": 11.55, "volume": 7792.0}, {"date": "2023-01-19", "close": 11.14, "volume": 10436.0}, {"date": "2023-01-20", "close": 11.84, "volume": 10608.0}, {"date": "2023-01-23", "close": 12.0, "volume": 6571.0}, {"date": "2023-01-24", "close": 12.18, "volume": 11771.0}, {"date": "2023-01-25", "close": 12.01, "volume": 17414.0}, {"date": "2023-01-26", "close": 11.71, "volume": 9325.0}, {"date": "2023-01-27", "close": 11.01, "volume": 5694.0}, {"date": "2023-01-30", "close": 10.68, "volume": 7951.0}, {"date": "2023-01-31", "close": 10.32, "volume": 52105.0}, {"date": "2023-02-01", "close": 10.68, "volume": 35132.0}, {"date": "2023-02-02", "close": 10.59, "volume": 16536.0}, {"date": "2023-02-03", "close": 9.71, "volume": 10655.0}, {"date": "2023-02-06", "close": 9.58, "volume": 12613.0}, {"date": "2023-02-07", "close": 9.94, "volume": 18422.0}, {"date": "2023-02-08", "close": 9.75, "volume": 18262.0}, {"date": "2023-02-09", "close": 9.82, "volume": 10397.0}, {"date": "2023-02-10", "close": 9.8, "volume": 4717.0}, {"date": "2023-02-13", "close": 9.64, "volume": 21484.0}, {"date": "2023-02-14", "close": 9.77, "volume": 7260.0}, {"date": "2023-02-15", "close": 10.01, "volume": 7726.0}, {"date": "2023-02-16", "close": 9.85, "volume": 6321.0}, {"date": "2023-02-17", "close": 9.77, "volume": 4901.0}, {"date": "2023-02-21", "close": 9.55, "volume": 13851.0}, {"date": "2023-02-22", "close": 9.58, "volume": 9301.0}, {"date": "2023-02-23", "close": 9.65, "volume": 5571.0}, {"date": "2023-02-24", "close": 9.71, "volume": 5934.0}, {"date": "2023-02-27", "close": 9.41, "volume": 7671.0}, {"date": "2023-02-28", "close": 9.01, "volume": 18698.0}, {"date": "2023-03-01", "close": 8.18, "volume": 60234.0}, {"date": "2023-03-02", "close": 8.32, "volume": 11420.0}, {"date": "2023-03-03", "close": 8.65, "volume": 9573.0}, {"date": "2023-03-06", "close": 8.62, "volume": 22146.0}, {"date": "2023-03-07", "close": 8.58, "volume": 6834.0}, {"date": "2023-03-08", "close": 8.29, "volume": 6730.0}, {"date": "2023-03-09", "close": 8.11, "volume": 10520.0}, {"date": "2023-03-10", "close": 8.01, "volume": 13838.0}, {"date": "2023-03-13", "close": 7.88, "volume": 7579.0}, {"date": "2023-03-14", "close": 7.95, "volume": 8433.0}, {"date": "2023-03-15", "close": 7.15, "volume": 11339.0}, {"date": "2023-03-16", "close": 7.08, "volume": 10233.0}, {"date": "2023-03-17", "close": 6.2, "volume": 71399.0}, {"date": "2023-03-20", "close": 6.3, "volume": 23928.0}, {"date": "2023-03-21", "close": 6.65, "volume": 22868.0}, {"date": "2023-03-22", "close": 6.51, "volume": 6782.0}, {"date": "2023-03-23", "close": 6.5, "volume": 5093.0}, {"date": "2023-03-24", "close": 6.39, "volume": 5932.0}, {"date": "2023-03-27", "close": 6.97, "volume": 13614.0}, {"date": "2023-03-28", "close": 6.79, "volume": 6959.0}, {"date": "2023-03-29", "close": 6.87, "volume": 3151.0}, {"date": "2023-03-30", "close": 6.89, "volume": 17247.0}, {"date": "2023-03-31", "close": 6.57, "volume": 15062.0}, {"date": "2023-04-03", "close": 7.7, "volume": 40091.0}, {"date": "2023-04-04", "close": 8.64, "volume": 43636.0}, {"date": "2023-04-05", "close": 8.21, "volume": 10922.0}, {"date": "2023-04-06", "close": 8.6, "volume": 26691.0}, {"date": "2023-04-10", "close": 8.53, "volume": 14482.0}, {"date": "2023-04-11", "close": 8.2, "volume": 5053.0}, {"date": "2023-04-12", "close": 8.12, "volume": 5117.0}, {"date": "2023-04-13", "close": 8.4, "volume": 8303.0}, {"date": "2023-04-14", "close": 8.09, "volume": 8951.0}, {"date": "2023-04-17", "close": 7.84, "volume": 12294.0}, {"date": "2023-04-18", "close": 7.4, "volume": 18537.0}, {"date": "2023-04-19", "close": 7.12, "volume": 15580.0}, {"date": "2023-04-20", "close": 7.02, "volume": 17418.0}, {"date": "2023-04-21", "close": 6.95, "volume": 7521.0}, {"date": "2023-04-24", "close": 7.15, "volume": 8706.0}, {"date": "2023-04-25", "close": 6.86, "volume": 7437.0}, {"date": "2023-04-26", "close": 6.9, "volume": 12815.0}, {"date": "2023-04-27", "close": 6.9, "volume": 16711.0}, {"date": "2023-04-28", "close": 7.04, "volume": 4612.0}, {"date": "2023-05-01", "close": 7.2, "volume": 3500.0}, {"date": "2023-05-02", "close": 6.62, "volume": 8851.0}, {"date": "2023-05-03", "close": 6.7, "volume": 5123.0}, {"date": "2023-05-04", "close": 6.2, "volume": 8748.0}, {"date": "2023-05-05", "close": 6.46, "volume": 22419.0}, {"date": "2023-05-08", "close": 6.26, "volume": 8096.0}, {"date": "2023-05-09", "close": 6.47, "volume": 4849.0}, {"date": "2023-05-10", "close": 6.45, "volume": 3971.0}, {"date": "2023-05-11", "close": 6.1, "volume": 6958.0}, {"date": "2023-05-12", "close": 6.12, "volume": 5619.0}, {"date": "2023-05-15", "close": 6.3, "volume": 3958.0}, {"date": "2023-05-16", "close": 5.8, "volume": 21342.0}, {"date": "2023-05-17", "close": 5.6, "volume": 16653.0}, {"date": "2023-05-18", "close": 5.43, "volume": 13024.0}, {"date": "2023-05-19", "close": 5.41, "volume": 9564.0}, {"date": "2023-05-22", "close": 5.5, "volume": 14193.0}, {"date": "2023-05-23", "close": 5.95, "volume": 14843.0}, {"date": "2023-05-24", "close": 6.2, "volume": 9595.0}, {"date": "2023-05-25", "close": 6.2, "volume": 15776.0}, {"date": "2023-05-26", "close": 6.46, "volume": 13585.0}, {"date": "2023-05-30", "close": 6.31, "volume": 37977.0}, {"date": "2023-05-31", "close": 6.15, "volume": 5907.0}, {"date": "2023-06-01", "close": 6.47, "volume": 33841.0}, {"date": "2023-06-02", "close": 6.91, "volume": 11365.0}, {"date": "2023-06-05", "close": 6.73, "volume": 19013.0}, {"date": "2023-06-06", "close": 6.32, "volume": 16292.0}, {"date": "2023-06-07", "close": 6.41, "volume": 23940.0}, {"date": "2023-06-08", "close": 5.92, "volume": 55648.0}, {"date": "2023-06-09", "close": 6.08, "volume": 24834.0}, {"date": "2023-06-12", "close": 6.25, "volume": 47029.0}, {"date": "2023-06-13", "close": 6.05, "volume": 25826.0}, {"date": "2023-06-14", "close": 6.23, "volume": 12550.0}, {"date": "2023-06-15", "close": 6.29, "volume": 13914.0}, {"date": "2023-06-16", "close": 6.16, "volume": 17341.0}, {"date": "2023-06-20", "close": 6.12, "volume": 24673.0}, {"date": "2023-06-21", "close": 6.09, "volume": 8926.0}, {"date": "2023-06-22", "close": 5.75, "volume": 25846.0}, {"date": "2023-06-23", "close": 5.65, "volume": 245416.0}, {"date": "2023-06-26", "close": 5.97, "volume": 19680.0}, {"date": "2023-06-27", "close": 5.59, "volume": 37793.0}, {"date": "2023-06-28", "close": 5.67, "volume": 24506.0}, {"date": "2023-06-29", "close": 5.9, "volume": 29783.0}, {"date": "2023-06-30", "close": 5.71, "volume": 7762.0}, {"date": "2023-07-03", "close": 6.29, "volume": 5284.0}, {"date": "2023-07-05", "close": 5.99, "volume": 13777.0}, {"date": "2023-07-06", "close": 5.74, "volume": 9604.0}, {"date": "2023-07-07", "close": 5.97, "volume": 19426.0}, {"date": "2023-07-10", "close": 5.75, "volume": 3047.0}, {"date": "2023-07-11", "close": 6.32, "volume": 23134.0}, {"date": "2023-07-12", "close": 7.12, "volume": 59698.0}, {"date": "2023-07-13", "close": 8.12, "volume": 47984.0}, {"date": "2023-07-14", "close": 8.25, "volume": 52375.0}, {"date": "2023-07-17", "close": 8.34, "volume": 58777.0}, {"date": "2023-07-18", "close": 8.73, "volume": 66373.0}, {"date": "2023-07-19", "close": 8.26, "volume": 50774.0}, {"date": "2023-07-20", "close": 8.01, "volume": 29215.0}, {"date": "2023-07-21", "close": 7.87, "volume": 15877.0}, {"date": "2023-07-24", "close": 8.24, "volume": 32310.0}, {"date": "2023-07-25", "close": 8.45, "volume": 6553.0}, {"date": "2023-07-26", "close": 8.44, "volume": 5316.0}, {"date": "2023-07-27", "close": 8.01, "volume": 6929.0}, {"date": "2023-07-28", "close": 8.46, "volume": 9854.0}, {"date": "2023-07-31", "close": 8.38, "volume": 11134.0}, {"date": "2023-08-01", "close": 8.14, "volume": 14764.0}, {"date": "2023-08-02", "close": 8.18, "volume": 24874.0}, {"date": "2023-08-03", "close": 8.22, "volume": 9117.0}, {"date": "2023-08-04", "close": 8.25, "volume": 3210.0}, {"date": "2023-08-07", "close": 7.7, "volume": 30438.0}, {"date": "2023-08-08", "close": 7.92, "volume": 27623.0}, {"date": "2023-08-09", "close": 7.82, "volume": 8460.0}, {"date": "2023-08-10", "close": 7.5, "volume": 43199.0}, {"date": "2023-08-11", "close": 7.43, "volume": 10879.0}, {"date": "2023-08-14", "close": 6.9, "volume": 24687.0}, {"date": "2023-08-15", "close": 6.75, "volume": 9900.0}, {"date": "2023-08-16", "close": 6.67, "volume": 15201.0}, {"date": "2023-08-17", "close": 6.58, "volume": 11517.0}, {"date": "2023-08-18", "close": 6.45, "volume": 30862.0}, {"date": "2023-08-21", "close": 6.36, "volume": 9988.0}, {"date": "2023-08-22", "close": 5.61, "volume": 47854.0}, {"date": "2023-08-23", "close": 5.37, "volume": 35335.0}, {"date": "2023-08-24", "close": 5.31, "volume": 16491.0}, {"date": "2023-08-25", "close": 5.24, "volume": 9133.0}, {"date": "2023-08-28", "close": 5.63, "volume": 31623.0}, {"date": "2023-08-29", "close": 5.64, "volume": 12144.0}, {"date": "2023-08-30", "close": 5.65, "volume": 9600.0}, {"date": "2023-08-31", "close": 5.79, "volume": 17303.0}, {"date": "2023-09-01", "close": 5.89, "volume": 23726.0}, {"date": "2023-09-05", "close": 5.67, "volume": 11458.0}, {"date": "2023-09-06", "close": 5.89, "volume": 24758.0}, {"date": "2023-09-07", "close": 6.09, "volume": 4177.0}, {"date": "2023-09-08", "close": 6.355, "volume": 9100.0}, {"date": "2023-09-11", "close": 6.47, "volume": 14607.0}, {"date": "2023-09-12", "close": 6.19, "volume": 14288.0}, {"date": "2023-09-13", "close": 6.02, "volume": 6803.0}, {"date": "2023-09-14", "close": 6.09, "volume": 16070.0}, {"date": "2023-09-15", "close": 6.03, "volume": 21853.0}, {"date": "2023-09-18", "close": 5.76, "volume": 97089.0}, {"date": "2023-09-19", "close": 5.81, "volume": 6718.0}, {"date": "2023-09-20", "close": 5.75, "volume": 9151.0}, {"date": "2023-09-21", "close": 5.89, "volume": 4463.0}, {"date": "2023-09-22", "close": 5.92, "volume": 3644.0}, {"date": "2023-09-25", "close": 6.12, "volume": 12071.0}, {"date": "2023-09-26", "close": 6.45, "volume": 27250.0}, {"date": "2023-09-27", "close": 6.18, "volume": 4330.0}, {"date": "2023-09-28", "close": 6.17, "volume": 6731.0}, {"date": "2023-09-29", "close": 6.18, "volume": 14140.0}, {"date": "2023-10-02", "close": 5.87, "volume": 4226.0}, {"date": "2023-10-03", "close": 5.91, "volume": 6869.0}, {"date": "2023-10-04", "close": 5.45, "volume": 30763.0}, {"date": "2023-10-05", "close": 5.25, "volume": 19681.0}, {"date": "2023-10-06", "close": 5.22, "volume": 5978.0}, {"date": "2023-10-09", "close": 5.61, "volume": 10191.0}, {"date": "2023-10-10", "close": 5.53, "volume": 4455.0}, {"date": "2023-10-11", "close": 5.3, "volume": 5227.0}, {"date": "2023-10-12", "close": 5.56, "volume": 26077.0}, {"date": "2023-10-13", "close": 5.6, "volume": 13215.0}, {"date": "2023-10-16", "close": 5.78, "volume": 48118.0}, {"date": "2023-10-17", "close": 5.86, "volume": 18717.0}, {"date": "2023-10-18", "close": 6.11, "volume": 7784.0}, {"date": "2023-10-19", "close": 6.14, "volume": 22804.0}, {"date": "2023-10-20", "close": 6.12, "volume": 9824.0}, {"date": "2023-10-23", "close": 6.15, "volume": 3835.0}, {"date": "2023-10-24", "close": 6.06, "volume": 22475.0}, {"date": "2023-10-25", "close": 6.12, "volume": 998.0}, {"date": "2023-10-26", "close": 6.099, "volume": 31560.0}, {"date": "2023-10-27", "close": 6.2, "volume": 17050.0}, {"date": "2023-10-30", "close": 6.1, "volume": 16616.0}, {"date": "2023-10-31", "close": 6.0, "volume": 39509.0}, {"date": "2023-11-01", "close": 6.15, "volume": 27383.0}, {"date": "2023-11-02", "close": 6.14, "volume": 12188.0}, {"date": "2023-11-03", "close": 6.27, "volume": 39769.0}, {"date": "2023-11-06", "close": 6.15, "volume": 17633.0}, {"date": "2023-11-07", "close": 6.15, "volume": 25398.0}, {"date": "2023-11-08", "close": 6.13, "volume": 8350.0}, {"date": "2023-11-09", "close": 6.85, "volume": 62167.0}, {"date": "2023-11-10", "close": 6.53, "volume": 11303.0}, {"date": "2023-11-13", "close": 6.1, "volume": 19019.0}, {"date": "2023-11-14", "close": 6.17, "volume": 5194.0}, {"date": "2023-11-15", "close": 6.16, "volume": 12245.0}, {"date": "2023-11-16", "close": 5.97, "volume": 12459.0}, {"date": "2023-11-17", "close": 6.07, "volume": 37851.0}, {"date": "2023-11-20", "close": 5.51, "volume": 34509.0}, {"date": "2023-11-21", "close": 5.37, "volume": 5703.0}, {"date": "2023-11-22", "close": 5.71, "volume": 7312.0}, {"date": "2023-11-24", "close": 5.51, "volume": 1961.0}, {"date": "2023-11-27", "close": 5.32, "volume": 37891.0}, {"date": "2023-11-28", "close": 5.16, "volume": 18200.0}, {"date": "2023-11-29", "close": 4.97, "volume": 34779.0}, {"date": "2023-11-30", "close": 5.03, "volume": 24732.0}, {"date": "2023-12-01", "close": 5.07, "volume": 35341.0}, {"date": "2023-12-04", "close": 4.9199, "volume": 16329.0}, {"date": "2023-12-05", "close": 5.08, "volume": 43399.0}, {"date": "2023-12-06", "close": 4.91, "volume": 5389.0}, {"date": "2023-12-07", "close": 4.9, "volume": 18388.0}, {"date": "2023-12-08", "close": 5.12, "volume": 50211.0}, {"date": "2023-12-11", "close": 4.96, "volume": 7744.0}, {"date": "2023-12-12", "close": 4.51, "volume": 18180.0}, {"date": "2023-12-13", "close": 4.67, "volume": 15534.0}, {"date": "2023-12-14", "close": 5.275, "volume": 24049.0}, {"date": "2023-12-15", "close": 9.59, "volume": 1051911.0}, {"date": "2023-12-18", "close": 9.57, "volume": 167436.0}, {"date": "2023-12-19", "close": 9.58, "volume": 140085.0}, {"date": "2023-12-20", "close": 9.59, "volume": 100781.0}, {"date": "2023-12-21", "close": 9.65, "volume": 42598.0}, {"date": "2023-12-22", "close": 9.63, "volume": 35211.0}, {"date": "2023-12-26", "close": 9.65, "volume": 74217.0}, {"date": "2023-12-27", "close": 9.63, "volume": 25949.0}, {"date": "2023-12-28", "close": 9.58, "volume": 36226.0}, {"date": "2023-12-29", "close": 9.61, "volume": 167030.0}, {"date": "2024-01-02", "close": 9.62, "volume": 75748.0}, {"date": "2024-01-03", "close": 9.59, "volume": 16149.0}, {"date": "2024-01-04", "close": 9.62, "volume": 347032.0}, {"date": "2024-01-05", "close": 9.62, "volume": 141528.0}, {"date": "2024-01-08", "close": 9.6, "volume": 143115.0}, {"date": "2024-01-09", "close": 9.62, "volume": 143593.0}, {"date": "2024-01-10", "close": 9.6, "volume": 147671.0}, {"date": "2024-01-11", "close": 9.61, "volume": 135316.0}, {"date": "2024-01-12", "close": 9.59, "volume": 206481.0}, {"date": "2024-01-16", "close": 9.59, "volume": 189167.0}, {"date": "2024-01-17", "close": 9.62, "volume": 615479.0}, {"date": "2024-01-18", "close": 9.59, "volume": 950647.0}, {"date": "2024-01-19", "close": 9.57, "volume": 363478.0}, {"date": "2024-01-22", "close": 9.55, "volume": 218819.0}, {"date": "2024-01-23", "close": 9.54, "volume": 258624.0}, {"date": "2024-01-24", "close": 7.75, "volume": 1259410.0}, {"date": "2024-01-25", "close": 6.97, "volume": 262565.0}, {"date": "2024-01-26", "close": 6.69, "volume": 225980.0}, {"date": "2024-01-29", "close": 6.99, "volume": 342232.0}, {"date": "2024-01-30", "close": 6.82, "volume": 84484.0}, {"date": "2024-01-31", "close": 6.85, "volume": 41178.0}, {"date": "2024-02-01", "close": 6.65, "volume": 185036.0}, {"date": "2024-02-02", "close": 6.12, "volume": 214316.0}, {"date": "2024-02-05", "close": 5.65, "volume": 84173.0}, {"date": "2024-02-06", "close": 6.21, "volume": 74680.0}, {"date": "2024-02-07", "close": 6.06, "volume": 39391.0}, {"date": "2024-02-08", "close": 6.36, "volume": 12258.0}, {"date": "2024-02-09", "close": 6.53, "volume": 45510.0}, {"date": "2024-02-12", "close": 6.53, "volume": 69502.0}, {"date": "2024-02-13", "close": 6.57, "volume": 35585.0}, {"date": "2024-02-14", "close": 6.73, "volume": 16801.0}, {"date": "2024-02-15", "close": 6.69, "volume": 33203.0}, {"date": "2024-02-16", "close": 6.01, "volume": 104765.0}, {"date": "2024-02-20", "close": 5.87, "volume": 65383.0}, {"date": "2024-02-21", "close": 6.0, "volume": 39619.0}, {"date": "2024-02-22", "close": 6.11, "volume": 38225.0}, {"date": "2024-02-23", "close": 5.92, "volume": 60849.0}, {"date": "2024-02-26", "close": 5.99, "volume": 22432.0}, {"date": "2024-02-27", "close": 5.93, "volume": 29559.0}, {"date": "2024-02-28", "close": 5.77, "volume": 18010.0}, {"date": "2024-02-29", "close": 5.99, "volume": 8370.0}, {"date": "2024-03-01", "close": 5.86, "volume": 36889.0}, {"date": "2024-03-04", "close": 5.86, "volume": 26190.0}, {"date": "2024-03-05", "close": 5.97, "volume": 35921.0}, {"date": "2024-03-06", "close": 5.95, "volume": 18896.0}, {"date": "2024-03-07", "close": 5.98, "volume": 15514.0}, {"date": "2024-03-08", "close": 5.78, "volume": 37551.0}, {"date": "2024-03-11", "close": 5.75, "volume": 4870.0}, {"date": "2024-03-12", "close": 5.45, "volume": 8734.0}, {"date": "2024-03-13", "close": 5.76, "volume": 8884.0}, {"date": "2024-03-14", "close": 5.89, "volume": 11855.0}, {"date": "2024-03-15", "close": 5.92, "volume": 34359.0}, {"date": "2024-03-18", "close": 5.7, "volume": 33952.0}, {"date": "2024-03-19", "close": 5.66, "volume": 16608.0}, {"date": "2024-03-20", "close": 5.61, "volume": 9841.0}, {"date": "2024-03-21", "close": 5.5, "volume": 16900.0}, {"date": "2024-03-22", "close": 5.7, "volume": 18639.0}, {"date": "2024-03-25", "close": 5.61, "volume": 39736.0}, {"date": "2024-03-26", "close": 5.68, "volume": 8918.0}, {"date": "2024-03-27", "close": 5.71, "volume": 59077.0}, {"date": "2024-03-28", "close": 5.66, "volume": 14870.0}, {"date": "2024-04-01", "close": 5.99, "volume": 25674.0}, {"date": "2024-04-02", "close": 6.09, "volume": 103471.0}, {"date": "2024-04-03", "close": 6.07, "volume": 146766.0}, {"date": "2024-04-04", "close": 6.32, "volume": 30306.0}, {"date": "2024-04-05", "close": 6.5, "volume": 37862.0}, {"date": "2024-04-08", "close": 6.63, "volume": 24976.0}, {"date": "2024-04-09", "close": 6.98, "volume": 74984.0}, {"date": "2024-04-10", "close": 7.08, "volume": 48290.0}, {"date": "2024-04-11", "close": 5.53, "volume": 198792.0}, {"date": "2024-04-12", "close": 5.41, "volume": 129070.0}, {"date": "2024-04-15", "close": 5.3, "volume": 19700.0}, {"date": "2024-04-16", "close": 5.3, "volume": 12950.0}, {"date": "2024-04-17", "close": 5.42, "volume": 24355.0}, {"date": "2024-04-18", "close": 5.37, "volume": 14093.0}, {"date": "2024-04-19", "close": 5.44, "volume": 12554.0}, {"date": "2024-04-22", "close": 5.3, "volume": 5990.0}, {"date": "2024-04-23", "close": 5.24, "volume": 6273.0}, {"date": "2024-04-24", "close": 5.11, "volume": 5636.0}, {"date": "2024-04-25", "close": 5.38, "volume": 2127.0}, {"date": "2024-04-26", "close": 5.3, "volume": 26945.0}, {"date": "2024-04-29", "close": 5.25, "volume": 11747.0}, {"date": "2024-04-30", "close": 5.13, "volume": 2562.0}, {"date": "2024-05-01", "close": 5.0, "volume": 2599.0}, {"date": "2024-05-02", "close": 5.05, "volume": 6800.0}, {"date": "2024-05-03", "close": 5.49, "volume": 57700.0}, {"date": "2024-05-06", "close": 5.54, "volume": 16362.0}, {"date": "2024-05-07", "close": 5.63, "volume": 20953.0}, {"date": "2024-05-08", "close": 5.66, "volume": 11124.0}, {"date": "2024-05-09", "close": 5.85, "volume": 20199.0}, {"date": "2024-05-10", "close": 5.6, "volume": 10515.0}, {"date": "2024-05-13", "close": 5.61, "volume": 1590.0}, {"date": "2024-05-14", "close": 5.61, "volume": 1833.0}, {"date": "2024-05-15", "close": 5.66, "volume": 27072.0}, {"date": "2024-05-16", "close": 5.7, "volume": 11179.0}, {"date": "2024-05-17", "close": 5.73, "volume": 14869.0}, {"date": "2024-05-20", "close": 5.81, "volume": 12415.0}, {"date": "2024-05-21", "close": 5.83, "volume": 12398.0}, {"date": "2024-05-22", "close": 5.78, "volume": 4767.0}, {"date": "2024-05-23", "close": 5.8, "volume": 7706.0}, {"date": "2024-05-24", "close": 5.85, "volume": 12167.0}, {"date": "2024-05-28", "close": 5.8, "volume": 5555.0}, {"date": "2024-05-29", "close": 5.81, "volume": 11005.0}, {"date": "2024-05-30", "close": 5.82, "volume": 4082.0}, {"date": "2024-05-31", "close": 5.83, "volume": 14456.0}, {"date": "2024-06-03", "close": 5.85, "volume": 5928.0}, {"date": "2024-06-04", "close": 5.79, "volume": 10725.0}, {"date": "2024-06-05", "close": 5.8, "volume": 5236.0}, {"date": "2024-06-06", "close": 5.62, "volume": 7186.0}, {"date": "2024-06-07", "close": 5.655, "volume": 623.0}, {"date": "2024-06-10", "close": 5.6, "volume": 2926.0}, {"date": "2024-06-11", "close": 5.54, "volume": 1499.0}, {"date": "2024-06-12", "close": 5.3, "volume": 5791.0}, {"date": "2024-06-13", "close": 4.5655, "volume": 27134.0}, {"date": "2024-06-14", "close": 4.52, "volume": 16347.0}, {"date": "2024-06-17", "close": 4.49, "volume": 6112.0}, {"date": "2024-06-18", "close": 4.1, "volume": 11896.0}, {"date": "2024-06-20", "close": 3.21, "volume": 120559.0}, {"date": "2024-06-21", "close": 3.17, "volume": 47021.0}, {"date": "2024-06-24", "close": 3.2701, "volume": 5394.0}, {"date": "2024-06-25", "close": 3.26, "volume": 10028.0}, {"date": "2024-06-26", "close": 3.27, "volume": 9687.0}, {"date": "2024-06-27", "close": 3.61, "volume": 26388.0}, {"date": "2024-06-28", "close": 3.34, "volume": 10229.0}, {"date": "2024-07-01", "close": 3.53, "volume": 1731.0}, {"date": "2024-07-02", "close": 3.49, "volume": 6218.0}, {"date": "2024-07-03", "close": 3.6, "volume": 2602.0}, {"date": "2024-07-05", "close": 3.63, "volume": 3766.0}, {"date": "2024-07-08", "close": 3.68, "volume": 11113.0}, {"date": "2024-07-09", "close": 3.6, "volume": 1703.0}, {"date": "2024-07-10", "close": 3.8314, "volume": 7492.0}, {"date": "2024-07-11", "close": 3.84, "volume": 2236.0}, {"date": "2024-07-12", "close": 3.99, "volume": 8664.0}, {"date": "2024-07-15", "close": 3.97, "volume": 4237.0}, {"date": "2024-07-16", "close": 3.96, "volume": 2064.0}, {"date": "2024-07-17", "close": 3.93, "volume": 5505.0}, {"date": "2024-07-18", "close": 3.88, "volume": 4126.0}, {"date": "2024-07-19", "close": 3.84, "volume": 7099.0}, {"date": "2024-07-22", "close": 3.75, "volume": 1253.0}, {"date": "2024-07-23", "close": 3.6, "volume": 2965.0}, {"date": "2024-07-24", "close": 3.46, "volume": 10433.0}, {"date": "2024-07-25", "close": 3.5, "volume": 15383.0}, {"date": "2024-07-26", "close": 3.63, "volume": 15528.0}, {"date": "2024-07-29", "close": 3.59, "volume": 19884.0}, {"date": "2024-07-30", "close": 3.43, "volume": 13859.0}, {"date": "2024-07-31", "close": 3.4225, "volume": 8539.0}, {"date": "2024-08-01", "close": 3.44, "volume": 1289.0}, {"date": "2024-08-02", "close": 3.25, "volume": 3997.0}, {"date": "2024-08-05", "close": 3.2805, "volume": 9477.0}, {"date": "2024-08-06", "close": 3.15, "volume": 7083.0}, {"date": "2024-08-07", "close": 3.08, "volume": 4961.0}, {"date": "2024-08-08", "close": 3.14, "volume": 8745.0}, {"date": "2024-08-09", "close": 3.25, "volume": 1154.0}, {"date": "2024-08-12", "close": 3.37, "volume": 26634.0}, {"date": "2024-08-13", "close": 3.2, "volume": 29571.0}, {"date": "2024-08-14", "close": 3.26, "volume": 7942.0}, {"date": "2024-08-15", "close": 3.46, "volume": 17552.0}, {"date": "2024-08-16", "close": 3.59, "volume": 12276.0}, {"date": "2024-08-19", "close": 3.77, "volume": 35410.0}, {"date": "2024-08-20", "close": 3.55, "volume": 24211.0}, {"date": "2024-08-21", "close": 3.6, "volume": 12937.0}, {"date": "2024-08-22", "close": 3.51, "volume": 17383.0}, {"date": "2024-08-23", "close": 3.6, "volume": 5816.0}, {"date": "2024-08-26", "close": 3.65, "volume": 24084.0}, {"date": "2024-08-27", "close": 3.63, "volume": 14117.0}, {"date": "2024-08-28", "close": 3.42, "volume": 14663.0}, {"date": "2024-08-29", "close": 3.4811, "volume": 2502.0}, {"date": "2024-08-30", "close": 3.5, "volume": 42555.0}, {"date": "2024-09-03", "close": 3.0, "volume": 48907.0}, {"date": "2024-09-04", "close": 2.9, "volume": 22803.0}, {"date": "2024-09-05", "close": 2.91, "volume": 14448.0}, {"date": "2024-09-06", "close": 2.76, "volume": 17430.0}, {"date": "2024-09-09", "close": 2.56, "volume": 10105.0}, {"date": "2024-09-10", "close": 2.56, "volume": 4045.0}, {"date": "2024-09-11", "close": 2.55, "volume": 3901.0}, {"date": "2024-09-12", "close": 2.96, "volume": 49593.0}, {"date": "2024-09-13", "close": 3.01, "volume": 15053.0}, {"date": "2024-09-16", "close": 3.08, "volume": 17818.0}, {"date": "2024-09-17", "close": 3.05, "volume": 9610.0}, {"date": "2024-09-18", "close": 3.05, "volume": 9435.0}, {"date": "2024-09-19", "close": 2.94, "volume": 495815.0}, {"date": "2024-09-20", "close": 6.57, "volume": 1461623.0}, {"date": "2024-09-23", "close": 6.57, "volume": 198616.0}, {"date": "2024-09-24", "close": 6.7, "volume": 127353.0}, {"date": "2024-09-25", "close": 6.69, "volume": 52588.0}, {"date": "2024-09-26", "close": 6.66, "volume": 23649.0}, {"date": "2024-09-27", "close": 6.71, "volume": 22754.0}, {"date": "2024-09-30", "close": 6.67, "volume": 21254.0}, {"date": "2024-10-01", "close": 6.7, "volume": 25277.0}, {"date": "2024-10-02", "close": 6.59, "volume": 37957.0}, {"date": "2024-10-03", "close": 6.67, "volume": 34530.0}, {"date": "2024-10-04", "close": 6.65, "volume": 41383.0}, {"date": "2024-10-07", "close": 6.66, "volume": 34757.0}, {"date": "2024-10-08", "close": 6.67, "volume": 42422.0}, {"date": "2024-10-09", "close": 6.71, "volume": 151647.0}, {"date": "2024-10-10", "close": 6.66, "volume": 41826.0}, {"date": "2024-10-11", "close": 6.65, "volume": 17547.0}, {"date": "2024-10-14", "close": 6.62, "volume": 28798.0}, {"date": "2024-10-15", "close": 6.53, "volume": 80304.0}, {"date": "2024-10-16", "close": 6.53, "volume": 51039.0}, {"date": "2024-10-17", "close": 6.65, "volume": 34757.0}, {"date": "2024-10-18", "close": 6.57, "volume": 18437.0}, {"date": "2024-10-21", "close": 6.69, "volume": 49440.0}, {"date": "2024-10-22", "close": 6.66, "volume": 35433.0}, {"date": "2024-10-23", "close": 6.675, "volume": 86336.0}, {"date": "2024-10-24", "close": 6.79, "volume": 80833.0}, {"date": "2024-10-25", "close": 6.69, "volume": 40840.0}, {"date": "2024-10-28", "close": 6.7, "volume": 27440.0}, {"date": "2024-10-29", "close": 6.705, "volume": 38674.0}, {"date": "2024-10-30", "close": 6.66, "volume": 25443.0}, {"date": "2024-10-31", "close": 6.7, "volume": 126939.0}, {"date": "2024-11-01", "close": 6.67, "volume": 24588.0}, {"date": "2024-11-04", "close": 6.68, "volume": 16287.0}, {"date": "2024-11-05", "close": 6.74, "volume": 80450.0}, {"date": "2024-11-06", "close": 6.74, "volume": 24883.0}, {"date": "2024-11-07", "close": 6.71, "volume": 61769.0}, {"date": "2024-11-08", "close": 6.66, "volume": 12289.0}, {"date": "2024-11-11", "close": 6.65, "volume": 7400.0}, {"date": "2024-11-12", "close": 6.71, "volume": 30185.0}, {"date": "2024-11-13", "close": 6.7, "volume": 8803.0}, {"date": "2024-11-14", "close": 6.55, "volume": 132762.0}, {"date": "2024-11-15", "close": 6.59, "volume": 50713.0}, {"date": "2024-11-18", "close": 3.28, "volume": 739651.0}, {"date": "2024-11-19", "close": 2.85, "volume": 401810.0}, {"date": "2024-11-20", "close": 3.14, "volume": 277654.0}, {"date": "2024-11-21", "close": 3.5, "volume": 163758.0}, {"date": "2024-11-22", "close": 3.51, "volume": 61071.0}, {"date": "2024-11-25", "close": 3.57, "volume": 70606.0}, {"date": "2024-11-26", "close": 3.62, "volume": 96788.0}, {"date": "2024-11-27", "close": 3.38, "volume": 34051.0}, {"date": "2024-11-29", "close": 3.46, "volume": 8572.0}, {"date": "2024-12-02", "close": 3.3, "volume": 53690.0}, {"date": "2024-12-03", "close": 3.31, "volume": 23502.0}, {"date": "2024-12-04", "close": 3.33, "volume": 34107.0}, {"date": "2024-12-05", "close": 3.36, "volume": 14591.0}, {"date": "2024-12-06", "close": 3.31, "volume": 11523.0}, {"date": "2024-12-09", "close": 3.33, "volume": 12985.0}, {"date": "2024-12-10", "close": 3.3199, "volume": 5752.0}, {"date": "2024-12-11", "close": 3.16, "volume": 17771.0}, {"date": "2024-12-12", "close": 3.1353, "volume": 6300.0}, {"date": "2024-12-13", "close": 3.02, "volume": 13329.0}, {"date": "2024-12-16", "close": 3.01, "volume": 31324.0}, {"date": "2024-12-17", "close": 2.8, "volume": 32293.0}, {"date": "2024-12-18", "close": 2.5, "volume": 36644.0}, {"date": "2024-12-19", "close": 2.435, "volume": 82562.0}, {"date": "2024-12-20", "close": 1.39, "volume": 1635017.0}, {"date": "2024-12-23", "close": 1.59, "volume": 782216.0}, {"date": "2024-12-24", "close": 1.52, "volume": 136030.0}, {"date": "2024-12-26", "close": 1.81, "volume": 422420.0}, {"date": "2024-12-27", "close": 2.08, "volume": 369624.0}, {"date": "2024-12-30", "close": 1.88, "volume": 129285.0}, {"date": "2024-12-31", "close": 1.72, "volume": 162217.0}, {"date": "2025-01-02", "close": 1.75, "volume": 124763.0}, {"date": "2025-01-03", "close": 1.75, "volume": 181344.0}, {"date": "2025-01-06", "close": 1.78, "volume": 134533.0}, {"date": "2025-01-07", "close": 1.76, "volume": 57198.0}, {"date": "2025-01-08", "close": 1.74, "volume": 83207.0}, {"date": "2025-01-10", "close": 1.76, "volume": 101450.0}, {"date": "2025-01-13", "close": 2.06, "volume": 494107.0}, {"date": "2025-01-14", "close": 1.84, "volume": 83963.0}, {"date": "2025-01-15", "close": 1.89, "volume": 24675.0}, {"date": "2025-01-16", "close": 1.9, "volume": 159689.0}, {"date": "2025-01-17", "close": 1.94, "volume": 87973.0}, {"date": "2025-01-21", "close": 2.25, "volume": 380628.0}, {"date": "2025-01-22", "close": 2.04, "volume": 157323.0}, {"date": "2025-01-23", "close": 1.96, "volume": 111289.0}, {"date": "2025-01-24", "close": 1.85, "volume": 136936.0}, {"date": "2025-01-27", "close": 1.84, "volume": 66726.0}, {"date": "2025-01-28", "close": 1.8, "volume": 73763.0}, {"date": "2025-01-29", "close": 1.88, "volume": 64917.0}, {"date": "2025-01-30", "close": 1.93, "volume": 108418.0}, {"date": "2025-01-31", "close": 1.85, "volume": 19690.0}, {"date": "2025-02-03", "close": 2.0, "volume": 165718.0}, {"date": "2025-02-04", "close": 1.82, "volume": 113694.0}, {"date": "2025-02-05", "close": 1.73, "volume": 101656.0}, {"date": "2025-02-06", "close": 1.72, "volume": 49494.0}, {"date": "2025-02-07", "close": 1.62, "volume": 45046.0}, {"date": "2025-02-10", "close": 1.78, "volume": 88982.0}, {"date": "2025-02-11", "close": 1.68, "volume": 23031.0}, {"date": "2025-02-12", "close": 1.62, "volume": 32257.0}, {"date": "2025-02-13", "close": 1.695, "volume": 16185.0}, {"date": "2025-02-14", "close": 1.72, "volume": 32780.0}, {"date": "2025-02-18", "close": 1.72, "volume": 28548.0}, {"date": "2025-02-19", "close": 1.715, "volume": 31528.0}, {"date": "2025-02-20", "close": 1.6589, "volume": 40940.0}, {"date": "2025-02-21", "close": 1.62, "volume": 13590.0}, {"date": "2025-02-24", "close": 1.6, "volume": 16392.0}, {"date": "2025-02-25", "close": 1.5, "volume": 28913.0}, {"date": "2025-02-26", "close": 1.5299, "volume": 46544.0}, {"date": "2025-02-27", "close": 1.5308, "volume": 23940.0}, {"date": "2025-02-28", "close": 1.52, "volume": 48603.0}, {"date": "2025-03-03", "close": 1.44, "volume": 39936.0}, {"date": "2025-03-04", "close": 1.46, "volume": 32973.0}, {"date": "2025-03-05", "close": 1.42, "volume": 26329.0}, {"date": "2025-03-06", "close": 1.44, "volume": 9446.0}, {"date": "2025-03-07", "close": 1.46, "volume": 2536.0}, {"date": "2025-03-10", "close": 1.38, "volume": 23604.0}, {"date": "2025-03-11", "close": 1.313, "volume": 35838.0}, {"date": "2025-03-12", "close": 1.28, "volume": 91673.0}, {"date": "2025-03-13", "close": 1.16, "volume": 116443.0}, {"date": "2025-03-14", "close": 1.12, "volume": 52246.0}, {"date": "2025-03-17", "close": 1.18, "volume": 14877.0}, {"date": "2025-03-18", "close": 1.19, "volume": 53756.0}, {"date": "2025-03-19", "close": 1.1, "volume": 115768.0}, {"date": "2025-03-20", "close": 1.14, "volume": 26211.0}, {"date": "2025-03-21", "close": 1.32, "volume": 113606.0}, {"date": "2025-03-24", "close": 1.26, "volume": 30476.0}, {"date": "2025-03-25", "close": 1.25, "volume": 66803.0}, {"date": "2025-03-26", "close": 1.21, "volume": 45225.0}, {"date": "2025-03-27", "close": 1.15, "volume": 153396.0}, {"date": "2025-03-28", "close": 1.29, "volume": 50103.0}, {"date": "2025-03-31", "close": 1.3, "volume": 60858.0}, {"date": "2025-04-01", "close": 1.34, "volume": 74572.0}, {"date": "2025-04-02", "close": 1.47, "volume": 43020.0}, {"date": "2025-04-03", "close": 1.32, "volume": 32956.0}, {"date": "2025-04-04", "close": 1.2, "volume": 233012.0}, {"date": "2025-04-07", "close": 1.34, "volume": 53135.0}, {"date": "2025-04-08", "close": 1.37, "volume": 154896.0}, {"date": "2025-04-09", "close": 1.33, "volume": 110240.0}, {"date": "2025-04-10", "close": 1.23, "volume": 97638.0}, {"date": "2025-04-11", "close": 1.21, "volume": 43181.0}, {"date": "2025-04-14", "close": 1.255, "volume": 17626.0}, {"date": "2025-04-15", "close": 1.21, "volume": 15363.0}, {"date": "2025-04-16", "close": 1.31, "volume": 17899.0}, {"date": "2025-04-17", "close": 1.26, "volume": 14451.0}, {"date": "2025-04-21", "close": 1.22, "volume": 24370.0}, {"date": "2025-04-22", "close": 1.24, "volume": 13621.0}, {"date": "2025-04-23", "close": 1.23, "volume": 49255.0}, {"date": "2025-04-24", "close": 1.3, "volume": 14551.0}, {"date": "2025-04-25", "close": 1.34, "volume": 31052.0}, {"date": "2025-04-28", "close": 1.25, "volume": 44062.0}, {"date": "2025-04-29", "close": 1.26, "volume": 9034.0}, {"date": "2025-04-30", "close": 1.29, "volume": 13758.0}, {"date": "2025-05-01", "close": 1.2935, "volume": 25402.0}, {"date": "2025-05-02", "close": 1.33, "volume": 12800.0}, {"date": "2025-05-05", "close": 1.29, "volume": 5977.0}, {"date": "2025-05-06", "close": 1.25, "volume": 18194.0}, {"date": "2025-05-07", "close": 1.25, "volume": 6961.0}, {"date": "2025-05-08", "close": 1.3131, "volume": 16275.0}, {"date": "2025-05-09", "close": 1.305, "volume": 17082.0}, {"date": "2025-05-12", "close": 1.3, "volume": 8636.0}, {"date": "2025-05-13", "close": 1.315, "volume": 37590.0}, {"date": "2025-05-14", "close": 1.34, "volume": 9679.0}, {"date": "2025-05-15", "close": 1.3, "volume": 67271.0}, {"date": "2025-05-16", "close": 1.3, "volume": 23034.0}, {"date": "2025-05-19", "close": 1.34, "volume": 38177.0}, {"date": "2025-05-20", "close": 1.315, "volume": 48621.0}, {"date": "2025-05-21", "close": 1.3, "volume": 16103.0}, {"date": "2025-05-22", "close": 1.305, "volume": 9450.0}, {"date": "2025-05-23", "close": 1.3296, "volume": 15857.0}, {"date": "2025-05-27", "close": 1.36, "volume": 9110.0}, {"date": "2025-05-28", "close": 1.365, "volume": 6502.0}, {"date": "2025-05-29", "close": 1.3608, "volume": 1701.0}, {"date": "2025-05-30", "close": 1.358, "volume": 4938.0}, {"date": "2025-06-02", "close": 1.325, "volume": 13143.0}, {"date": "2025-06-03", "close": 1.34, "volume": 14809.0}, {"date": "2025-06-04", "close": 1.36, "volume": 2350.0}, {"date": "2025-06-05", "close": 1.3264, "volume": 1299.0}, {"date": "2025-06-06", "close": 1.34, "volume": 6971.0}, {"date": "2025-06-09", "close": 1.3288, "volume": 1131.0}, {"date": "2025-06-10", "close": 1.3399, "volume": 4032.0}, {"date": "2025-06-11", "close": 1.39, "volume": 37936.0}, {"date": "2025-06-12", "close": 1.4305, "volume": 35401.0}, {"date": "2025-06-13", "close": 1.64, "volume": 7682915.0}, {"date": "2025-06-16", "close": 2.74, "volume": 45330530.0}, {"date": "2025-06-17", "close": 2.83, "volume": 3392232.0}, {"date": "2025-06-18", "close": 2.62, "volume": 2057713.0}, {"date": "2025-06-20", "close": 2.43, "volume": 845372.0}, {"date": "2025-06-23", "close": 2.08, "volume": 1639608.0}, {"date": "2025-06-24", "close": 1.63, "volume": 689983.0}, {"date": "2025-06-25", "close": 1.5, "volume": 584582.0}, {"date": "2025-06-26", "close": 1.5, "volume": 250941.0}, {"date": "2025-06-27", "close": 1.41, "volume": 170711.0}, {"date": "2025-06-30", "close": 1.29, "volume": 258537.0}, {"date": "2025-07-01", "close": 1.25, "volume": 235170.0}, {"date": "2025-07-02", "close": 1.35, "volume": 204047.0}, {"date": "2025-07-03", "close": 1.41, "volume": 112097.0}, {"date": "2025-07-07", "close": 1.36, "volume": 126138.0}, {"date": "2025-07-08", "close": 1.39, "volume": 88566.0}, {"date": "2025-07-09", "close": 1.32, "volume": 106215.0}, {"date": "2025-07-10", "close": 1.28, "volume": 67875.0}, {"date": "2025-07-11", "close": 1.33, "volume": 52995.0}, {"date": "2025-07-14", "close": 1.3, "volume": 118434.0}, {"date": "2025-07-15", "close": 1.34, "volume": 232196.0}, {"date": "2025-07-16", "close": 1.42, "volume": 154907.0}, {"date": "2025-07-17", "close": 1.38, "volume": 64407.0}, {"date": "2025-07-18", "close": 1.35, "volume": 50553.0}, {"date": "2025-07-21", "close": 1.34, "volume": 63689.0}, {"date": "2025-07-22", "close": 1.35, "volume": 36153.0}, {"date": "2025-07-23", "close": 1.4, "volume": 40374.0}, {"date": "2025-07-24", "close": 1.35, "volume": 41396.0}, {"date": "2025-07-25", "close": 1.35, "volume": 49766.0}, {"date": "2025-07-28", "close": 1.33, "volume": 57129.0}, {"date": "2025-07-29", "close": 1.41, "volume": 162074.0}, {"date": "2025-07-30", "close": 1.3, "volume": 52861.0}, {"date": "2025-07-31", "close": 1.29, "volume": 65306.0}, {"date": "2025-08-01", "close": 1.27, "volume": 90575.0}, {"date": "2025-08-04", "close": 1.3, "volume": 27593.0}, {"date": "2025-08-05", "close": 1.32, "volume": 18417.0}, {"date": "2025-08-06", "close": 1.27, "volume": 17601.0}, {"date": "2025-08-07", "close": 1.29, "volume": 40947.0}, {"date": "2025-08-08", "close": 1.32, "volume": 15960.0}, {"date": "2025-08-11", "close": 1.27, "volume": 44886.0}, {"date": "2025-08-12", "close": 1.28, "volume": 9328.0}, {"date": "2025-08-13", "close": 1.233, "volume": 43361.0}, {"date": "2025-08-14", "close": 1.19, "volume": 56621.0}, {"date": "2025-08-15", "close": 1.13, "volume": 128051.0}, {"date": "2025-08-18", "close": 1.07, "volume": 134162.0}, {"date": "2025-08-19", "close": 1.055, "volume": 76554.0}, {"date": "2025-08-20", "close": 1.15, "volume": 70739.0}, {"date": "2025-08-21", "close": 1.12, "volume": 40160.0}, {"date": "2025-08-22", "close": 1.14, "volume": 25024.0}, {"date": "2025-08-25", "close": 1.19, "volume": 4652767.0}, {"date": "2025-08-26", "close": 1.18, "volume": 1503179.0}, {"date": "2025-08-27", "close": 1.18, "volume": 198740.0}, {"date": "2025-08-28", "close": 1.173, "volume": 135957.0}, {"date": "2025-08-29", "close": 1.18, "volume": 75409.0}, {"date": "2025-09-02", "close": 1.17, "volume": 107426.0}, {"date": "2025-09-03", "close": 1.14, "volume": 119347.0}, {"date": "2025-09-04", "close": 1.08, "volume": 119847.0}, {"date": "2025-09-05", "close": 1.09, "volume": 189511.0}, {"date": "2025-09-08", "close": 1.06, "volume": 206318.0}, {"date": "2025-09-09", "close": 1.04, "volume": 137275.0}, {"date": "2025-09-10", "close": 1.05, "volume": 150858.0}, {"date": "2025-09-11", "close": 1.01, "volume": 107722.0}, {"date": "2025-09-12", "close": 1.04, "volume": 140836.0}, {"date": "2025-09-15", "close": 1.1, "volume": 211388.0}, {"date": "2025-09-16", "close": 1.13, "volume": 52123.0}, {"date": "2025-09-17", "close": 1.12, "volume": 61108.0}, {"date": "2025-09-18", "close": 1.07, "volume": 87311.0}, {"date": "2025-09-19", "close": 1.04, "volume": 60250.0}, {"date": "2025-09-22", "close": 1.13, "volume": 84630.0}, {"date": "2025-09-23", "close": 1.17, "volume": 135934.0}, {"date": "2025-09-24", "close": 1.18, "volume": 84196.0}, {"date": "2025-09-25", "close": 1.2, "volume": 80936.0}, {"date": "2025-09-26", "close": 1.24, "volume": 103797.0}, {"date": "2025-09-29", "close": 1.23, "volume": 82224.0}, {"date": "2025-09-30", "close": 1.21, "volume": 30751.0}, {"date": "2025-10-01", "close": 1.15, "volume": 49342.0}, {"date": "2025-10-02", "close": 1.16, "volume": 26283.0}, {"date": "2025-10-03", "close": 1.13, "volume": 63483.0}, {"date": "2025-10-06", "close": 1.16, "volume": 33131.0}, {"date": "2025-10-07", "close": 1.154, "volume": 14265.0}, {"date": "2025-10-08", "close": 1.16, "volume": 36967.0}, {"date": "2025-10-09", "close": 1.15, "volume": 13167.0}, {"date": "2025-10-10", "close": 1.15, "volume": 54307.0}, {"date": "2025-10-13", "close": 1.13, "volume": 9946.0}, {"date": "2025-10-14", "close": 1.16, "volume": 22510.0}, {"date": "2025-10-15", "close": 1.14, "volume": 14611.0}, {"date": "2025-10-16", "close": 1.11, "volume": 48110.0}, {"date": "2025-10-17", "close": 1.05, "volume": 93489.0}, {"date": "2025-10-20", "close": 1.13, "volume": 141526.0}, {"date": "2025-10-21", "close": 1.12, "volume": 33753.0}, {"date": "2025-10-22", "close": 1.17, "volume": 875256.0}, {"date": "2025-10-23", "close": 1.35, "volume": 5466911.0}, {"date": "2025-10-24", "close": 1.29, "volume": 566085.0}, {"date": "2025-10-27", "close": 1.2, "volume": 317422.0}, {"date": "2025-10-28", "close": 1.12, "volume": 132914.0}, {"date": "2025-10-29", "close": 1.14, "volume": 132521.0}, {"date": "2025-10-30", "close": 1.1, "volume": 165986.0}, {"date": "2025-10-31", "close": 1.16, "volume": 247765.0}, {"date": "2025-11-03", "close": 1.13, "volume": 81706.0}, {"date": "2025-11-04", "close": 1.1, "volume": 169369.0}, {"date": "2025-11-05", "close": 1.09, "volume": 37582.0}, {"date": "2025-11-06", "close": 1.07, "volume": 95677.0}, {"date": "2025-11-07", "close": 1.07, "volume": 67216.0}, {"date": "2025-11-10", "close": 1.12, "volume": 118548.0}, {"date": "2025-11-11", "close": 1.1, "volume": 42137.0}, {"date": "2025-11-12", "close": 1.09, "volume": 48395.0}, {"date": "2025-11-13", "close": 1.12, "volume": 19407.0}, {"date": "2025-11-14", "close": 1.11, "volume": 90698.0}, {"date": "2025-11-17", "close": 1.1, "volume": 46461.0}, {"date": "2025-11-18", "close": 1.19, "volume": 392968.0}, {"date": "2025-11-19", "close": 1.15, "volume": 188042.0}, {"date": "2025-11-20", "close": 1.12, "volume": 121603.0}, {"date": "2025-11-21", "close": 1.09, "volume": 33512.0}, {"date": "2025-11-24", "close": 1.13, "volume": 50850.0}, {"date": "2025-11-25", "close": 1.14, "volume": 54392.0}, {"date": "2025-11-26", "close": 1.12, "volume": 35001.0}, {"date": "2025-11-28", "close": 1.11, "volume": 17699.0}, {"date": "2025-12-01", "close": 1.14, "volume": 50275.0}, {"date": "2025-12-02", "close": 1.15, "volume": 19320.0}, {"date": "2025-12-03", "close": 1.16, "volume": 87918.0}, {"date": "2025-12-04", "close": 1.17, "volume": 49902.0}, {"date": "2025-12-05", "close": 1.2, "volume": 149468.0}, {"date": "2025-12-08", "close": 1.2, "volume": 93088.0}, {"date": "2025-12-09", "close": 1.22, "volume": 24750.0}, {"date": "2025-12-10", "close": 1.21, "volume": 49740.0}, {"date": "2025-12-11", "close": 1.2, "volume": 14038.0}, {"date": "2025-12-12", "close": 1.1402, "volume": 34811.0}, {"date": "2025-12-15", "close": 1.09, "volume": 35916.0}, {"date": "2025-12-16", "close": 1.09, "volume": 38331.0}, {"date": "2025-12-17", "close": 1.19, "volume": 224902.0}, {"date": "2025-12-18", "close": 1.17, "volume": 67892.0}, {"date": "2025-12-19", "close": 1.21, "volume": 101365.0}, {"date": "2025-12-22", "close": 1.25, "volume": 267690.0}, {"date": "2025-12-23", "close": 1.16, "volume": 107161.0}, {"date": "2025-12-24", "close": 1.14, "volume": 41726.0}, {"date": "2025-12-26", "close": 1.16, "volume": 90845.0}, {"date": "2025-12-29", "close": 1.14, "volume": 143132.0}, {"date": "2025-12-30", "close": 1.1, "volume": 65189.0}, {"date": "2025-12-31", "close": 1.13, "volume": 118670.0}, {"date": "2026-01-02", "close": 1.19, "volume": 110623.0}, {"date": "2026-01-05", "close": 1.255, "volume": 174377.0}, {"date": "2026-01-06", "close": 1.15, "volume": 83584.0}, {"date": "2026-01-07", "close": 1.17, "volume": 31581.0}, {"date": "2026-01-08", "close": 1.16, "volume": 192527.0}, {"date": "2026-01-09", "close": 1.14, "volume": 44007.0}, {"date": "2026-01-12", "close": 1.21, "volume": 146396.0}, {"date": "2026-01-13", "close": 1.21, "volume": 601195.0}, {"date": "2026-01-14", "close": 1.24, "volume": 396579.0}, {"date": "2026-01-15", "close": 1.24, "volume": 121594.0}, {"date": "2026-01-16", "close": 1.24, "volume": 74122.0}, {"date": "2026-01-20", "close": 1.23, "volume": 91914.0}, {"date": "2026-01-21", "close": 1.23, "volume": 54376.0}, {"date": "2026-01-22", "close": 1.22, "volume": 101692.0}, {"date": "2026-01-23", "close": 1.28, "volume": 14968820.0}, {"date": "2026-01-26", "close": 3.99, "volume": 216262800.0}, {"date": "2026-01-27", "close": 3.34, "volume": 13222980.0}, {"date": "2026-01-28", "close": 4.16, "volume": 20038430.0}, {"date": "2026-01-29", "close": 4.99, "volume": 13339680.0}, {"date": "2026-01-30", "close": 3.81, "volume": 3268282.0}, {"date": "2026-02-02", "close": 2.96, "volume": 1853214.0}, {"date": "2026-02-03", "close": 2.84, "volume": 1466152.0}, {"date": "2026-02-04", "close": 2.64, "volume": 2681917.0}, {"date": "2026-02-05", "close": 2.4, "volume": 873380.0}, {"date": "2026-02-06", "close": 2.81, "volume": 26832580.0}, {"date": "2026-02-09", "close": 2.85, "volume": 1531427.0}, {"date": "2026-02-10", "close": 2.68, "volume": 1041183.0}, {"date": "2026-02-11", "close": 2.96, "volume": 2225680.0}, {"date": "2026-02-12", "close": 2.7, "volume": 584477.0}, {"date": "2026-02-13", "close": 2.54, "volume": 759988.0}, {"date": "2026-02-17", "close": 2.68, "volume": 794793.0}, {"date": "2026-02-18", "close": 3.05, "volume": 1833194.0}, {"date": "2026-02-19", "close": 4.13, "volume": 49340790.0}, {"date": "2026-02-20", "close": 4.44, "volume": 5718683.0}, {"date": "2026-02-23", "close": 4.16, "volume": 4014793.0}, {"date": "2026-02-24", "close": 4.08, "volume": 1827064.0}, {"date": "2026-02-25", "close": 4.09, "volume": 3944331.0}, {"date": "2026-02-26", "close": 4.15, "volume": 3175140.0}, {"date": "2026-02-27", "close": 5.52, "volume": 56084690.0}, {"date": "2026-03-02", "close": 11.8, "volume": 90764730.0}, {"date": "2026-03-03", "close": 27.68, "volume": 68192590.0}, {"date": "2026-03-04", "close": 18.57, "volume": 29771210.0}, {"date": "2026-03-05", "close": 19.0, "volume": 51908080.0}, {"date": "2026-03-06", "close": 22.36, "volume": 34938280.0}, {"date": "2026-03-09", "close": 18.74, "volume": 20221440.0}, {"date": "2026-03-10", "close": 20.76, "volume": 11320380.0}, {"date": "2026-03-11", "close": 19.45, "volume": 8609152.0}, {"date": "2026-03-12", "close": 22.46, "volume": 13392840.0}, {"date": "2026-03-13", "close": 18.71, "volume": 5036569.0}, {"date": "2026-03-16", "close": 14.95, "volume": 7268904.0}, {"date": "2026-03-17", "close": 11.33, "volume": 7320772.0}, {"date": "2026-03-18", "close": 11.93, "volume": 20588390.0}, {"date": "2026-03-19", "close": 13.01, "volume": 8981950.0}, {"date": "2026-03-20", "close": 12.75, "volume": 4827362.0}, {"date": "2026-03-23", "close": 11.08, "volume": 4199964.0}, {"date": "2026-03-24", "close": 9.14, "volume": 5135388.0}, {"date": "2026-03-25", "close": 5.23, "volume": 26357250.0}, {"date": "2026-03-26", "close": 5.56, "volume": 44157030.0}, {"date": "2026-03-27", "close": 6.27, "volume": 17483260.0}, {"date": "2026-03-30", "close": 5.48, "volume": 12387020.0}, {"date": "2026-03-31", "close": 3.9, "volume": 14690330.0}, {"date": "2026-04-01", "close": 3.85, "volume": 8225128.0}, {"date": "2026-04-02", "close": 4.21, "volume": 44334660.0}, {"date": "2026-04-06", "close": 4.24, "volume": 10493070.0}, {"date": "2026-04-07", "close": 4.19, "volume": 25404750.0}, {"date": "2026-04-08", "close": 3.77, "volume": 15825940.0}, {"date": "2026-04-09", "close": 3.59, "volume": 9289599.0}, {"date": "2026-04-10", "close": 3.2, "volume": 6746853.0}, {"date": "2026-04-13", "close": 3.69, "volume": 19616780.0}, {"date": "2026-04-14", "close": 3.35, "volume": 4442397.0}, {"date": "2026-04-15", "close": 3.3, "volume": 3792776.0}, {"date": "2026-04-16", "close": 3.57, "volume": 6609269.0}, {"date": "2026-04-17", "close": 3.06, "volume": 5820855.0}, {"date": "2026-04-20", "close": 3.38, "volume": 7203786.0}, {"date": "2026-04-21", "close": 4.69, "volume": 37571100.0}, {"date": "2026-04-22", "close": 4.02, "volume": 12998850.0}, {"date": "2026-04-23", "close": 4.04, "volume": 14763610.0}, {"date": "2026-04-24", "close": 3.74, "volume": 7064396.0}, {"date": "2026-04-27", "close": 3.7, "volume": 5046070.0}, {"date": "2026-04-28", "close": 3.67, "volume": 9345695.0}, {"date": "2026-04-29", "close": 3.93, "volume": 12125220.0}, {"date": "2026-04-30", "close": 3.79, "volume": 4118736.0}, {"date": "2026-05-01", "close": 3.74, "volume": 4201808.0}, {"date": "2026-05-04", "close": 3.67, "volume": 7742442.0}, {"date": "2026-05-05", "close": 3.47, "volume": 4805398.0}, {"date": "2026-05-06", "close": 2.96, "volume": 4448176.0}, {"date": "2026-05-07", "close": 2.86, "volume": 6179015.0}, {"date": "2026-05-08", "close": 2.89, "volume": 4754219.0}, {"date": "2026-05-11", "close": 2.83, "volume": 3186033.0}, {"date": "2026-05-12", "close": 2.76, "volume": 3142700.0}, {"date": "2026-05-13", "close": 2.52, "volume": 3780039.0}, {"date": "2026-05-14", "close": 2.1, "volume": 4180710.0}, {"date": "2026-05-15", "close": 2.23, "volume": 4535085.0}, {"date": "2026-05-18", "close": 2.1, "volume": 4090466.0}, {"date": "2026-05-19", "close": 2.19, "volume": 3106952.0}, {"date": "2026-05-20", "close": 2.05, "volume": 3185627.0}, {"date": "2026-05-21", "close": 1.98, "volume": 3676102.0}, {"date": "2026-05-22", "close": 1.89, "volume": 5176952.0}, {"date": "2026-05-26", "close": 1.67, "volume": 5036674.0}, {"date": "2026-05-27", "close": 1.46, "volume": 3185498.0}, {"date": "2026-05-28", "close": 1.54, "volume": 5439836.0}, {"date": "2026-05-29", "close": 1.45, "volume": 3099201.0}, {"date": "2026-06-01", "close": 1.64, "volume": 16084950.0}, {"date": "2026-06-02", "close": 1.49, "volume": 4315885.0}, {"date": "2026-06-03", "close": 1.54, "volume": 4004959.0}, {"date": "2026-06-04", "close": 1.4, "volume": 2624063.0}, {"date": "2026-06-05", "close": 1.32, "volume": 2427981.0}, {"date": "2026-06-08", "close": 1.36, "volume": 45367370.0}, {"date": "2026-06-09", "close": 1.31, "volume": 13146860.0}, {"date": "2026-06-10", "close": 2.06, "volume": 199661700.0}, {"date": "2026-06-11", "close": 1.42, "volume": 58204740.0}, {"date": "2026-06-12", "close": 1.4, "volume": 15409580.0}, {"date": "2026-06-15", "close": 1.28, "volume": 9109462.0}, {"date": "2026-06-16", "close": 1.25, "volume": 3941340.0}, {"date": "2026-06-17", "close": 1.25, "volume": 6408121.0}, {"date": "2026-06-18", "close": 1.2, "volume": 7080358.0}, {"date": "2026-06-22", "close": 1.25, "volume": 5311340.0}, {"date": "2026-06-23", "close": 1.21, "volume": 2249876.0}, {"date": "2026-06-24", "close": 1.16, "volume": 3059893.0}, {"date": "2026-06-25", "close": 1.26, "volume": 6471827.0}, {"date": "2026-06-26", "close": 1.23, "volume": 11328350.0}, {"date": "2026-06-29", "close": 1.42, "volume": 11223470.0}, {"date": "2026-06-30", "close": 1.31, "volume": 4110875.0}, {"date": "2026-07-01", "close": 1.29, "volume": 3009260.0}, {"date": "2026-07-02", "close": 1.32, "volume": 3734695.0}, {"date": "2026-07-06", "close": 1.42, "volume": 6107830.0}, {"date": "2026-07-07", "close": 1.78, "volume": 27493130.0}, {"date": "2026-07-08", "close": 1.64, "volume": 140336700.0}, {"date": "2026-07-09", "close": 1.49, "volume": 18756040.0}, {"date": "2026-07-10", "close": 1.58, "volume": 10622260.0}, {"date": "2026-07-13", "close": 1.89, "volume": 50309600.0}, {"date": "2026-07-14", "close": 1.68, "volume": 22684560.0}, {"date": "2026-07-15", "close": 1.61, "volume": 13566890.0}, {"date": "2026-07-16", "close": 1.57, "volume": 6086625.0}, {"date": "2026-07-17", "close": 1.74, "volume": 24178700.0}, {"date": "2026-07-20", "close": 1.65, "volume": 18714750.0}, {"date": "2026-07-21", "close": 1.57, "volume": 8598976.0}, {"date": "2026-07-22", "close": 1.55, "volume": 14560700.0}, {"date": "2026-07-23", "close": 1.73, "volume": 29368200.0}, {"date": "2026-07-24", "close": 1.63, "volume": 13143450.0}, {"date": "2026-07-27", "close": 1.46, "volume": 8922092.0}, {"date": "2026-07-28", "close": 1.28, "volume": 9645503.0}, {"date": "2026-07-29", "close": 1.52, "volume": 15160740.0}, {"date": "2026-07-30", "close": 1.37, "volume": 7162330.0}, {"date": "2026-07-31", "close": 1.45, "volume": 9245691.0}, {"date": "2026-08-03", "close": 1.41, "volume": 5251444.0}, {"date": "2026-08-04", "close": 1.35, "volume": 7690776.0}, {"date": "2026-08-05", "close": 1.3, "volume": 3735272.0}, {"date": "2026-08-06", "close": 1.35, "volume": 4849156.0}, {"date": "2026-08-07", "close": 1.31, "volume": 3975483.0}, {"date": "2026-08-10", "close": 1.41, "volume": 6406108.0}, {"date": "2026-08-11", "close": 1.36, "volume": 4486279.0}, {"date": "2026-08-12", "close": 1.35, "volume": 2999277.0}, {"date": "2026-08-13", "close": 1.34, "volume": 5464332.0}, {"date": "2026-08-14", "close": 1.38, "volume": 4524030.0}, {"date": "2026-08-17", "close": 1.42, "volume": 4860139.0}, {"date": "2026-08-18", "close": 1.43, "volume": 4865919.0}, {"date": "2026-08-19", "close": 1.36, "volume": 3868007.0}, {"date": "2026-08-20", "close": 1.38, "volume": 4200449.0}, {"date": "2026-08-21", "close": 1.36, "volume": 3374396.0}, {"date": "2026-08-24", "close": 1.34, "volume": 2392976.0}, {"date": "2026-08-25", "close": 1.31, "volume": 2511824.0}, {"date": "2026-08-26", "close": 1.31, "volume": 2553067.0}, {"date": "2026-08-27", "close": 1.33, "volume": 2139627.0}, {"date": "2026-08-28", "close": 1.31, "volume": 2399947.0}, {"date": "2026-08-31", "close": 1.35, "volume": 5149881.0}, {"date": "2026-09-01", "close": 1.37, "volume": 6884271.0}, {"date": "2026-09-02", "close": 1.32, "volume": 4933224.0}, {"date": "2026-09-03", "close": 1.3, "volume": 2283326.0}, {"date": "2026-09-04", "close": 1.29, "volume": 2367877.0}, {"date": "2026-09-08", "close": 1.32, "volume": 5684577.0}, {"date": "2026-09-09", "close": 1.36, "volume": 7872248.0}, {"date": "2026-09-10", "close": 1.37, "volume": 15350070.0}, {"date": "2026-09-11", "close": 1.34, "volume": 7046063.0}, {"date": "2026-09-14", "close": 1.3, "volume": 6300859.0}, {"date": "2026-09-15", "close": 1.32, "volume": 3904575.0}, {"date": "2026-09-16", "close": 1.24, "volume": 5364372.0}, {"date": "2026-09-17", "close": 1.23, "volume": 3547608.0}, {"date": "2026-09-18", "close": 1.2, "volume": 3538145.0}, {"date": "2026-09-21", "close": 1.15, "volume": 5546381.0}, {"date": "2026-09-22", "close": 1.09, "volume": 4599450.0}, {"date": "2026-09-23", "close": 1.1, "volume": 3773445.0}, {"date": "2026-09-24", "close": 1.12, "volume": 4928452.0}, {"date": "2026-09-25", "close": 1.05, "volume": 3857119.0}, {"date": "2026-09-28", "close": 1.06, "volume": 2761505.0}, {"date": "2026-09-29", "close": 1.08, "volume": 2168748.0}, {"date": "2026-09-30", "close": 1.05, "volume": 2336732.0}, {"date": "2026-10-01", "close": 1.05, "volume": 2200995.0}, {"date": "2026-10-02", "close": 1.03, "volume": 1867998.0}, {"date": "2026-10-05", "close": 1.05, "volume": 2295260.0}, {"date": "2026-10-06", "close": 1.03, "volume": 1416003.0}, {"date": "2026-10-07", "close": 1.0, "volume": 1682715.0}, {"date": "2026-10-08", "close": 1.03, "volume": 4159712.0}], "refreshing": true}