{"ticker": "LUCK", "overview": {"cik": "1840572", "ticker": "LUCK", "name": "Lucky Strike Entertainment Corp", "industry": "Services-Amusement & Recreation Services", "country": "United States", "sic": "7900", "announcements": [{"form": "ARS", "date": "2026-10-23", "title": "Form ARS", "accession": "0001104659-26-118478", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-23", "title": "Form DEFA14A", "accession": "0001104659-26-118477", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-23", "title": "FORM DEF 14A", "accession": "0001104659-26-118471", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001628280-26-064301", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001628280-26-063239", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001628280-26-061489", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061140", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059899", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059898", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-27", "title": "Annual report", "accession": "0001628280-26-059179", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001628280-26-059178", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001628280-26-041792", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001628280-26-041791", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001628280-26-041683", "price_sensitive": true}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001974078-26-000200", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001628280-26-035433", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001628280-26-030914", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001628280-26-030912", "price_sensitive": true}, {"form": "4", "date": "2026-04-16", "title": "FORM 4", "accession": "0001628280-26-025437", "price_sensitive": false}, {"form": "144", "date": "2026-04-15", "title": "Notice of proposed sale", "accession": "0001969223-26-000450", "price_sensitive": false}, {"form": "4", "date": "2026-03-25", "title": "FORM 4", "accession": "0001628280-26-021037", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "FORM 4", "accession": "0000950103-26-004587", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001628280-26-016245", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-19", "title": "Material event", "accession": "0001628280-26-009493", "price_sensitive": true}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001628280-26-007896", "price_sensitive": false}]}, "description": "Lucky Strike Entertainment Corp trades as LUCK on the NYSE and is registered in the United States, classified under Services-Amusement & Recreation Services (SIC 7900). Privy Trades holds 62 insider filings for the company, from February 2025 to September 2026. Across those, 9 insiders disclosed 29 open-market purchases totalling $2.30M against 2 sales totalling $20.19M. The most recent filing on record is dated 9 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 29, "buy_sum": 2302284.9121122602, "sell_n": 2, "sell_sum": 20190786.96, "net": -17888502.047887743, "insiders": 9, "first_date": "2025-02-20", "last_date": "2026-09-09"}, "metrics": {"ticker": "LUCK", "has_prices": true, "as_of": "2026-10-08", "last": 5.07, "prev_close": 5.17, "change": -0.09999999999999964, "change_pct": -0.019342359767891615, "session_volume": 56664.0, "vwap_5": 5.207089040187453, "vwap_20": 5.3966442905467185, "vwap_60": 6.223668348911593, "vwap_250": 7.816538358312055, "high_52w": 9.49, "low_52w": 5.07, "avg_volume_20": 65628.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-061140", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "Thomas F. Shannon", "who_key": "Shannon Thomas F.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 175800.0, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "That makes 3 insiders into LUCK", "source_url": "https://www.sec.gov/Archives/edgar/data/1882143/000162828026061140/0001628280-26-061140-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78645}, {"id": "0001628280-26-059899", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "John Alan Young", "who_key": "Young John Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 633944.0, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "LUCK lands a director's $634K", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828026059899/0001628280-26-059899-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001628280-26-059898", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "Sandeep Mathrani", "who_key": "MATHRANI SANDEEP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 59956.875, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "A director backs LUCK with $60K", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828026059898/0001628280-26-059898-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95925}, {"id": "0001628280-26-041792", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "Robert J. Bass", "who_key": "Bass Robert J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6034.5, "score": 25.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "A director backs LUCK with $6K", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828026041792/0001628280-26-041792-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212565}, {"id": "0001628280-26-041791", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "Robert M. Lavan", "who_key": "Lavan Robert M.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2102.8499219, "score": 28.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "The money boss buys $2K of LUCK", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828026041791/0001628280-26-041791-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216885}, {"id": "0001628280-26-035433", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "Thomas F. Shannon", "who_key": "Shannon Thomas F.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "CEO files routine paperwork on LUCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828026035433/0001628280-26-035433-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}, {"id": "0001628280-26-025437", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "Lev Ekster", "who_key": "Ekster Lev", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 25398.600000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Someone inside LUCK is selling \u2014 $25K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828026025437/0001628280-26-025437-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290325}, {"id": "0000950103-26-004587", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "A-B Parent LLC", "who_key": "A-B Parent 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": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Director files routine paperwork on LUCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000095010326004587/0000950103-26-004587-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322005}, {"id": "0001628280-26-021037", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "Thomas F. Shannon", "who_key": "Shannon Thomas F.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "CEO files routine paperwork on LUCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828026021037/0001628280-26-021037-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322005}, {"id": "0001628280-26-016245", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "Robert M. Lavan", "who_key": "Lavan Robert M.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2087.021552, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "The whole bench is buying LUCK \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828026016245/0001628280-26-016245-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347925}, {"id": "0001628280-26-007896", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "Jason Harinstein", "who_key": "Harinstein Jason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98020.0, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "3 insiders pile into LUCK", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828026007896/0001628280-26-007896-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379605}, {"id": "0001628280-26-006686", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "John Alan Young", "who_key": "Young John Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39000.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "LUCK draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828026006686/0001628280-26-006686-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388245}, {"id": "0001628280-26-000959", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "Lev Ekster", "who_key": "Ekster Lev", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2122.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "President files routine paperwork on LUCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828026000959/0001628280-26-000959-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438645}, {"id": "0001628280-25-058471", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "Lev Ekster", "who_key": "Ekster Lev", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "President files routine paperwork on LUCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025058471/0001628280-25-058471-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460245}, {"id": "0001628280-25-058472", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "Robert M. Lavan", "who_key": "Lavan Robert M.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "CFO files routine paperwork on LUCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025058472/0001628280-25-058472-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460245}, {"id": "0001628280-25-056366", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "Jason Harinstein", "who_key": "Harinstein Jason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Director files routine paperwork on LUCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025056366/0001628280-25-056366-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473205}, {"id": "0001628280-25-056367", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "Alberto Perlman", "who_key": "Perlman Alberto", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Director files routine paperwork on LUCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025056367/0001628280-25-056367-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473205}, {"id": "0001628280-25-056368", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "John Alan Young", "who_key": "Young John Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Director files routine paperwork on LUCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025056368/0001628280-25-056368-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473205}, {"id": "0001628280-25-056369", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "Richard Meynard Born", "who_key": "Born Richard Meynard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Director files routine paperwork on LUCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025056369/0001628280-25-056369-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473205}, {"id": "0001628280-25-056370", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "Sandeep Mathrani", "who_key": "MATHRANI SANDEEP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Director files routine paperwork on LUCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025056370/0001628280-25-056370-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473205}, {"id": "0001628280-25-056371", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "Robert J. Bass", "who_key": "Bass Robert J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Director files routine paperwork on LUCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025056371/0001628280-25-056371-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473205}, {"id": "0000950103-25-016019", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "A-B Parent LLC", "who_key": "A-B Parent 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": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Director files routine paperwork on LUCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000095010325016019/0000950103-25-016019-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473205}, {"id": "0001628280-25-056114", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "Lev Ekster", "who_key": "Ekster Lev", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 332.38625, "score": 21.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "That makes 5 insiders into LUCK", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025056114/0001628280-25-056114-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474645}, {"id": "0001628280-25-056115", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "Robert J. Bass", "who_key": "Bass Robert J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4401.8, "score": 23.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider cluster: 5 buying LUCK", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025056115/0001628280-25-056115-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474645}, {"id": "0001628280-25-056116", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "Robert M. Lavan", "who_key": "Lavan Robert M.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2073.47911232, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "5 insiders now buying LUCK", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025056116/0001628280-25-056116-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474645}, {"id": "0001628280-25-054849", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "Richard Meynard Born", "who_key": "Born Richard Meynard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 485472.00000000006, "score": 47.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "The whole bench is buying LUCK \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025054849/0001628280-25-054849-index.htm", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489045}, {"id": "0001628280-25-052856", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "John Alan Young", "who_key": "Young John Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 35699.7, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "LUCK draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025052856/0001628280-25-052856-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504885}, {"id": "0001628280-25-051121", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "John Alan Young", "who_key": "Young John Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12645.0, "score": 28.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "That makes 7 insiders into LUCK", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025051121/0001628280-25-051121-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519285}, {"id": "0000950103-25-014313", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "A-B Parent LLC", "who_key": "A-B Parent 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": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Director files routine paperwork on LUCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000095010325014313/0000950103-25-014313-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523605}, {"id": "0001628280-25-049537", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "Thomas F. Shannon", "who_key": "Shannon Thomas F.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "CEO files routine paperwork on LUCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025049537/0001628280-25-049537-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523605}], "recent_buys": [{"id": "0001628280-26-061140", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "Thomas F. Shannon", "who_key": "Shannon Thomas F.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 175800.0, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "That makes 3 insiders into LUCK", "source_url": "https://www.sec.gov/Archives/edgar/data/1882143/000162828026061140/0001628280-26-061140-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78645}, {"id": "0001628280-26-059899", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "John Alan Young", "who_key": "Young John Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 633944.0, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "LUCK lands a director's $634K", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828026059899/0001628280-26-059899-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001628280-26-059898", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "Sandeep Mathrani", "who_key": "MATHRANI SANDEEP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 59956.875, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "A director backs LUCK with $60K", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828026059898/0001628280-26-059898-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95925}, {"id": "0001628280-26-041792", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "Robert J. Bass", "who_key": "Bass Robert J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6034.5, "score": 25.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "A director backs LUCK with $6K", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828026041792/0001628280-26-041792-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212565}, {"id": "0001628280-26-041791", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "Robert M. Lavan", "who_key": "Lavan Robert M.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2102.8499219, "score": 28.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "The money boss buys $2K of LUCK", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828026041791/0001628280-26-041791-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216885}, {"id": "0001628280-26-016245", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "Robert M. Lavan", "who_key": "Lavan Robert M.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2087.021552, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "The whole bench is buying LUCK \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828026016245/0001628280-26-016245-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347925}, {"id": "0001628280-26-007896", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "Jason Harinstein", "who_key": "Harinstein Jason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98020.0, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "3 insiders pile into LUCK", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828026007896/0001628280-26-007896-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379605}, {"id": "0001628280-26-006686", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "John Alan Young", "who_key": "Young John Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39000.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "LUCK draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828026006686/0001628280-26-006686-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388245}, {"id": "0001628280-25-056116", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "Robert M. Lavan", "who_key": "Lavan Robert M.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2073.47911232, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "5 insiders now buying LUCK", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025056116/0001628280-25-056116-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474645}, {"id": "0001628280-25-056115", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "Robert J. Bass", "who_key": "Bass Robert J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4401.8, "score": 23.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider cluster: 5 buying LUCK", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025056115/0001628280-25-056115-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474645}, {"id": "0001628280-25-056114", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "Lev Ekster", "who_key": "Ekster Lev", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 332.38625, "score": 21.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "That makes 5 insiders into LUCK", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025056114/0001628280-25-056114-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474645}, {"id": "0001628280-25-054849", "src": "INSIDERS", "ticker": "LUCK", "cik": "1840572", "company": "Lucky Strike Entertainment Corp", "company_raw": "Lucky Strike Entertainment Corp", "who": "Richard Meynard Born", "who_key": "Born Richard Meynard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 485472.00000000006, "score": 47.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "The whole bench is buying LUCK \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025054849/0001628280-25-054849-index.htm", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489045}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Lucky Strike Entertainment Corporation Class A Common Stock", "new_value": "Lucky Strike Entertainment Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001840572", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001840572", "applied": 1, "detected_at": "2026-10-25T18:40:49.700677"}]}, "key_people": [{"who": "Brett I. Parker", "who_key": "Parker Brett I.", "role": "Executive Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 20165388.36, "net": -20165388.36, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20165388.36, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025007226/0001628280-25-007226-index.htm"}], "latest": {"action": "SELL", "amount": 20165388.36, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025007226/0001628280-25-007226-index.htm"}}, {"who": "John Alan Young", "who_key": "Young John Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 803478.25, "sold": 0, "net": 803478.25, "trades": 9, "top_score": 49.1, "lean": "buying", "history": [{"action": "BUY", "amount": 633944.0, "date": "2026-09-01", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828026059899/0001628280-26-059899-index.htm"}, {"action": "BUY", "amount": 39000.0, "date": "2026-02-06", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828026006686/0001628280-26-006686-index.htm"}, {"action": "BUY", "amount": 35699.7, "date": "2025-11-17", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025052856/0001628280-25-052856-index.htm"}, {"action": "BUY", "amount": 12645.0, "date": "2025-11-07", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025051121/0001628280-25-051121-index.htm"}, {"action": "BUY", "amount": 6531.2, "date": "2025-06-02", "score": 25.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025028959/0001628280-25-028959-index.htm"}, {"action": "BUY", "amount": 13646.800000000001, "date": "2025-05-28", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025028405/0001628280-25-028405-index.htm"}, {"action": "BUY", "amount": 894.9999999999999, "date": "2025-03-07", "score": 18.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025011607/0001628280-25-011607-index.htm"}, {"action": "BUY", "amount": 13287.5, "date": "2025-03-06", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025011200/0001628280-25-011200-index.htm"}, {"action": "BUY", "amount": 47829.05, "date": "2025-02-24", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025007489/0001628280-25-007489-index.htm"}], "latest": {"action": "BUY", "amount": 633944.0, "date": "2026-09-01", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828026059899/0001628280-26-059899-index.htm"}}, {"who": "Thomas F. Shannon", "who_key": "Shannon Thomas F.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 723603.6, "sold": 0, "net": 723603.6, "trades": 3, "top_score": 56.2, "lean": "buying", "history": [{"action": "BUY", "amount": 175800.0, "date": "2026-09-09", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1882143/000162828026061140/0001628280-26-061140-index.htm"}, {"action": "BUY", "amount": 174600.0, "date": "2025-05-28", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025028263/0001628280-25-028263-index.htm"}, {"action": "BUY", "amount": 373203.6, "date": "2025-05-09", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025024471/0001628280-25-024471-index.htm"}], "latest": {"action": "BUY", "amount": 175800.0, "date": "2026-09-09", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1882143/000162828026061140/0001628280-26-061140-index.htm"}}, {"who": "Richard Meynard Born", "who_key": "Born Richard Meynard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 485472.00000000006, "sold": 0, "net": 485472.00000000006, "trades": 1, "top_score": 47.2, "lean": "buying", "history": [{"action": "BUY", "amount": 485472.00000000006, "date": "2025-11-28", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025054849/0001628280-25-054849-index.htm"}], "latest": {"action": "BUY", "amount": 485472.00000000006, "date": "2025-11-28", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025054849/0001628280-25-054849-index.htm"}}, {"who": "Jason Harinstein", "who_key": "Harinstein Jason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 98020.0, "sold": 0, "net": 98020.0, "trades": 1, "top_score": 38.9, "lean": "buying", "history": [{"action": "BUY", "amount": 98020.0, "date": "2026-02-12", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828026007896/0001628280-26-007896-index.htm"}], "latest": {"action": "BUY", "amount": 98020.0, "date": "2026-02-12", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828026007896/0001628280-26-007896-index.htm"}}, {"who": "Lev Ekster", "who_key": "Ekster Lev", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 50357.496250000004, "sold": 25398.600000000002, "net": 24958.89625, "trades": 4, "top_score": 37.7, "lean": "buying", "history": [{"action": "SELL", "amount": 25398.600000000002, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828026025437/0001628280-26-025437-index.htm"}, {"action": "BUY", "amount": 332.38625, "date": "2025-12-08", "score": 21.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025056114/0001628280-25-056114-index.htm"}, {"action": "BUY", "amount": 25024.95, "date": "2025-09-05", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025041711/0001628280-25-041711-index.htm"}, {"action": "BUY", "amount": 25000.16, "date": "2025-05-09", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025024473/0001628280-25-024473-index.htm"}], "latest": {"action": "SELL", "amount": 25398.600000000002, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828026025437/0001628280-26-025437-index.htm"}}, {"who": "Robert M. Lavan", "who_key": "Lavan Robert M.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 69324.45886226, "sold": 0, "net": 69324.45886226, "trades": 8, "top_score": 41.7, "lean": "buying", "history": [{"action": "BUY", "amount": 2102.8499219, "date": "2026-06-05", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828026041791/0001628280-26-041791-index.htm"}, {"action": "BUY", "amount": 2087.021552, "date": "2026-03-06", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828026016245/0001628280-26-016245-index.htm"}, {"action": "BUY", "amount": 2073.47911232, "date": "2025-12-08", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025056116/0001628280-25-056116-index.htm"}, {"action": "BUY", "amount": 1753.9684320000001, "date": "2025-09-12", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000173390725000005/0001733907-25-000005-index.htm"}, {"action": "BUY", "amount": 24850.0, "date": "2025-09-05", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025041712/0001628280-25-041712-index.htm"}, {"action": "BUY", "amount": 1743.0099305400001, "date": "2025-06-06", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025030784/0001628280-25-030784-index.htm"}, {"action": "BUY", "amount": 33200.0, "date": "2025-05-09", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025024472/0001628280-25-024472-index.htm"}, {"action": "BUY", "amount": 1514.1299135000002, "date": "2025-03-07", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828025011606/0001628280-25-011606-index.htm"}], "latest": {"action": "BUY", "amount": 2102.8499219, "date": "2026-06-05", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828026041791/0001628280-26-041791-index.htm"}}, {"who": "Sandeep Mathrani", "who_key": "MATHRANI SANDEEP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 59956.875, "sold": 0, "net": 59956.875, "trades": 1, "top_score": 36.4, "lean": "buying", "history": [{"action": "BUY", "amount": 59956.875, "date": "2026-08-28", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828026059898/0001628280-26-059898-index.htm"}], "latest": {"action": "BUY", "amount": 59956.875, "date": "2026-08-28", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1840572/000162828026059898/0001628280-26-059898-index.htm"}}], "activity": [{"date": "2026-08-28", "net": 59956.875}, {"date": "2026-09-01", "net": 633944.0}, {"date": "2026-09-09", "net": 175800.0}], "announcements": [{"form": "ARS", "date": "2026-10-23", "title": "Form ARS", "accession": "0001104659-26-118478", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-23", "title": "Form DEFA14A", "accession": "0001104659-26-118477", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-23", "title": "FORM DEF 14A", "accession": "0001104659-26-118471", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001628280-26-064301", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001628280-26-063239", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001628280-26-061489", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061140", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059899", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059898", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-27", "title": "Annual report", "accession": "0001628280-26-059179", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001628280-26-059178", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001628280-26-041792", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001628280-26-041791", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001628280-26-041683", "price_sensitive": true}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001974078-26-000200", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001628280-26-035433", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001628280-26-030914", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001628280-26-030912", "price_sensitive": true}, {"form": "4", "date": "2026-04-16", "title": "FORM 4", "accession": "0001628280-26-025437", "price_sensitive": false}, {"form": "144", "date": "2026-04-15", "title": "Notice of proposed sale", "accession": "0001969223-26-000450", "price_sensitive": false}, {"form": "4", "date": "2026-03-25", "title": "FORM 4", "accession": "0001628280-26-021037", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "FORM 4", "accession": "0000950103-26-004587", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001628280-26-016245", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-19", "title": "Material event", "accession": "0001628280-26-009493", "price_sensitive": true}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001628280-26-007896", "price_sensitive": false}], "performance": {"ticker": "LUCK", "has_prices": true, "summary": {"n": 29, "avg": -0.38589553066092525, "win_rate": 0.0, "best": -0.07818181818181813, "worst": -0.5176022835394861, "as_of": "2026-10-08"}, "buys": [{"who": "Shannon Thomas F.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 175800.0, "date": "2026-09-09", "score": 52.1, "ref_price": 5.5, "return": -0.07818181818181813}, {"who": "Young John Alan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 633944.0, "date": "2026-09-01", "score": 49.1, "ref_price": 6.1, "return": -0.16885245901639334}, {"who": "MATHRANI SANDEEP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59956.875, "date": "2026-08-28", "score": 36.4, "ref_price": 6.48, "return": -0.2175925925925926}, {"who": "Bass Robert J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6034.5, "date": "2026-06-08", "score": 25.4, "ref_price": 8.16, "return": -0.3786764705882353}, {"who": "Lavan Robert M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2102.8499219, "date": "2026-06-05", "score": 28.5, "ref_price": 7.63, "return": -0.3355176933158584}, {"who": "Lavan Robert M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2087.021552, "date": "2026-03-06", "score": 28.4, "ref_price": 8.54, "return": -0.4063231850117095}, {"who": "Harinstein Jason", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98020.0, "date": "2026-02-12", "score": 38.9, "ref_price": 7.54, "return": -0.3275862068965517}, {"who": "Young John Alan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39000.0, "date": "2026-02-06", "score": 35.4, "ref_price": 6.63, "return": -0.23529411764705876}, {"who": "Lavan Robert M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2073.47911232, "date": "2025-12-08", "score": 28.4, "ref_price": 8.54, "return": -0.4063231850117095}, {"who": "Bass Robert J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4401.8, "date": "2025-12-08", "score": 23.9, "ref_price": 8.54, "return": -0.4063231850117095}, {"who": "Ekster Lev", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 332.38625, "date": "2025-12-08", "score": 21.5, "ref_price": 8.54, "return": -0.4063231850117095}, {"who": "Born Richard Meynard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 485472.00000000006, "date": "2025-11-28", "score": 47.2, "ref_price": 7.82, "return": -0.3516624040920716}, {"who": "Young John Alan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35699.7, "date": "2025-11-17", "score": 34.7, "ref_price": 7.5, "return": -0.32399999999999995}, {"who": "Young John Alan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12645.0, "date": "2025-11-07", "score": 28.9, "ref_price": 8.05, "return": -0.37018633540372675}, {"who": "Lavan Robert M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1753.9684320000001, "date": "2025-09-12", "score": 27.8, "ref_price": 9.82, "return": -0.4837067209775967}, {"who": "Lavan Robert M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 24850.0, "date": "2025-09-05", "score": 39.9, "ref_price": 10.0, "return": -0.493}, {"who": "Ekster Lev", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 25024.95, "date": "2025-09-05", "score": 37.5, "ref_price": 10.0, "return": -0.493}, {"who": "Lavan Robert M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1743.0099305400001, "date": "2025-06-06", "score": 27.8, "ref_price": 9.1, "return": -0.4428571428571428}, {"who": "Young John Alan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6531.2, "date": "2025-06-02", "score": 25.7, "ref_price": 8.43, "return": -0.39857651245551595}, {"who": "Young John Alan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13646.800000000001, "date": "2025-05-28", "score": 29.3, "ref_price": 8.68, "return": -0.4158986175115207}, {"who": "Shannon Thomas F.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 174600.0, "date": "2025-05-28", "score": 52.1, "ref_price": 8.68, "return": -0.4158986175115207}, {"who": "Ekster Lev", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 25000.16, "date": "2025-05-09", "score": 37.7, "ref_price": 8.77, "return": -0.42189281641961224}, {"who": "Lavan Robert M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 33200.0, "date": "2025-05-09", "score": 41.7, "ref_price": 8.77, "return": -0.42189281641961224}, {"who": "Shannon Thomas F.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 373203.6, "date": "2025-05-09", "score": 56.2, "ref_price": 8.77, "return": -0.42189281641961224}, {"who": "Bass Robert J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1635.9319999999998, "date": "2025-03-10", "score": 20.1, "ref_price": 9.11, "return": -0.44346871569703616}, {"who": "Young John Alan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 894.9999999999999, "date": "2025-03-07", "score": 18.4, "ref_price": 9.56, "return": -0.4696652719665272}, {"who": "Lavan Robert M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1514.1299135000002, "date": "2025-03-07", "score": 27.3, "ref_price": 9.56, "return": -0.4696652719665272}, {"who": "Young John Alan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13287.5, "date": "2025-03-06", "score": 29.1, "ref_price": 9.55, "return": -0.46910994764397906}, {"who": "Young John Alan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47829.05, "date": "2025-02-24", "score": 36.1, "ref_price": 10.51, "return": -0.5176022835394861}]}, "price_series": [{"date": "2021-04-23", "close": 9.7, "volume": 104.0}, {"date": "2021-04-26", "close": 9.7, "volume": null}, {"date": "2021-04-27", "close": 9.7, "volume": 101096.0}, {"date": "2021-04-28", "close": 9.75, "volume": 8350.0}, {"date": "2021-04-29", "close": 9.75, "volume": 1519.0}, {"date": "2021-04-30", "close": 9.75, "volume": null}, {"date": "2021-05-03", "close": 9.82, "volume": 9190.0}, {"date": "2021-05-04", "close": 9.75, "volume": 1005.0}, {"date": "2021-05-05", "close": 9.75, "volume": 132.0}, {"date": "2021-05-06", "close": 9.79, "volume": 1508.0}, {"date": "2021-05-07", "close": 9.8, "volume": 209.0}, {"date": "2021-05-10", "close": 9.8632, "volume": 600.0}, {"date": "2021-05-11", "close": 9.75, "volume": 1500.0}, {"date": "2021-05-12", "close": 9.75, "volume": null}, {"date": "2021-05-13", "close": 9.74, "volume": 200.0}, {"date": "2021-05-14", "close": 9.87, "volume": 104.0}, {"date": "2021-05-17", "close": 9.77, "volume": 301.0}, {"date": "2021-05-18", "close": 9.77, "volume": null}, {"date": "2021-05-19", "close": 9.77, "volume": null}, {"date": "2021-05-20", "close": 9.63, "volume": 274.0}, {"date": "2021-05-21", "close": 9.63, "volume": null}, {"date": "2021-05-24", "close": 9.63, "volume": null}, {"date": "2021-05-25", "close": 9.63, "volume": null}, {"date": "2021-05-26", "close": 9.9727, "volume": 800.0}, {"date": "2021-05-27", "close": 9.9727, "volume": null}, {"date": "2021-05-28", "close": 9.9727, "volume": null}, {"date": "2021-06-01", "close": 9.9727, "volume": null}, {"date": "2021-06-02", "close": 9.69, "volume": 1230.0}, {"date": "2021-06-03", "close": 9.69, "volume": 1642.0}, {"date": "2021-06-04", "close": 9.69, "volume": null}, {"date": "2021-06-07", "close": 9.66, "volume": 412.0}, {"date": "2021-06-08", "close": 9.66, "volume": null}, {"date": "2021-06-09", "close": 9.66, "volume": null}, {"date": "2021-06-10", "close": 9.66, "volume": null}, {"date": "2021-06-11", "close": 9.66, "volume": null}, {"date": "2021-06-14", "close": 9.66, "volume": null}, {"date": "2021-06-15", "close": 9.66, "volume": null}, {"date": "2021-06-16", "close": 9.66, "volume": null}, {"date": "2021-06-17", "close": 9.66, "volume": null}, {"date": "2021-06-18", "close": 9.66, "volume": null}, {"date": "2021-06-21", "close": 9.66, "volume": null}, {"date": "2021-06-22", "close": 9.66, "volume": null}, {"date": "2021-06-23", "close": 9.84, "volume": 1124914.0}, {"date": "2021-06-24", "close": 9.86, "volume": 2942.0}, {"date": "2021-06-25", "close": 9.86, "volume": 2106.0}, {"date": "2021-06-28", "close": 9.8, "volume": 412.0}, {"date": "2021-06-29", "close": 10.0, "volume": 364.0}, {"date": "2021-06-30", "close": 9.8799, "volume": 9160.0}, {"date": "2021-07-01", "close": 9.92, "volume": 5245926.0}, {"date": "2021-07-02", "close": 9.94, "volume": 538568.0}, {"date": "2021-07-06", "close": 9.93, "volume": 171322.0}, {"date": "2021-07-07", "close": 9.895, "volume": 205055.0}, {"date": "2021-07-08", "close": 9.8605, "volume": 286908.0}, {"date": "2021-07-09", "close": 9.9, "volume": 184123.0}, {"date": "2021-07-12", "close": 9.92, "volume": 1200357.0}, {"date": "2021-07-13", "close": 9.925, "volume": 225749.0}, {"date": "2021-07-14", "close": 9.93, "volume": 140091.0}, {"date": "2021-07-15", "close": 9.92, "volume": 25795.0}, {"date": "2021-07-16", "close": 9.9, "volume": 23395.0}, {"date": "2021-07-19", "close": 9.88, "volume": 33006.0}, {"date": "2021-07-20", "close": 9.87, "volume": 54406.0}, {"date": "2021-07-21", "close": 9.87, "volume": 96165.0}, {"date": "2021-07-22", "close": 9.88, "volume": 139687.0}, {"date": "2021-07-23", "close": 9.91, "volume": 148272.0}, {"date": "2021-07-26", "close": 9.89, "volume": 59222.0}, {"date": "2021-07-27", "close": 9.92, "volume": 45391.0}, {"date": "2021-07-28", "close": 9.9, "volume": 504791.0}, {"date": "2021-07-29", "close": 9.9, "volume": 2144.0}, {"date": "2021-07-30", "close": 9.85, "volume": 8239.0}, {"date": "2021-08-02", "close": 9.87, "volume": 62503.0}, {"date": "2021-08-03", "close": 9.87, "volume": 16389.0}, {"date": "2021-08-04", "close": 9.87, "volume": 2217.0}, {"date": "2021-08-05", "close": 9.89, "volume": 52191.0}, {"date": "2021-08-06", "close": 9.87, "volume": 119278.0}, {"date": "2021-08-09", "close": 9.86, "volume": 371.0}, {"date": "2021-08-10", "close": 9.91, "volume": 6977.0}, {"date": "2021-08-11", "close": 9.93, "volume": 23052.0}, {"date": "2021-08-12", "close": 9.93, "volume": 18996.0}, {"date": "2021-08-13", "close": 9.88, "volume": 59453.0}, {"date": "2021-08-16", "close": 9.9, "volume": 20634.0}, {"date": "2021-08-17", "close": 9.86, "volume": 24951.0}, {"date": "2021-08-18", "close": 9.9, "volume": 10758.0}, {"date": "2021-08-19", "close": 9.88, "volume": 5077.0}, {"date": "2021-08-20", "close": 9.9, "volume": 11417.0}, {"date": "2021-08-23", "close": 9.9, "volume": 13186.0}, {"date": "2021-08-24", "close": 9.88, "volume": 5803.0}, {"date": "2021-08-25", "close": 9.85, "volume": 1156.0}, {"date": "2021-08-26", "close": 9.8651, "volume": 373.0}, {"date": "2021-08-27", "close": 9.865, "volume": 7586.0}, {"date": "2021-08-30", "close": 9.875, "volume": 3038.0}, {"date": "2021-08-31", "close": 9.85, "volume": 898.0}, {"date": "2021-09-01", "close": 9.85, "volume": 2645.0}, {"date": "2021-09-02", "close": 9.85, "volume": 3094.0}, {"date": "2021-09-03", "close": 9.875, "volume": 2877.0}, {"date": "2021-09-07", "close": 9.9, "volume": 23130.0}, {"date": "2021-09-08", "close": 9.88, "volume": 1922.0}, {"date": "2021-09-09", "close": 9.905, "volume": 4164.0}, {"date": "2021-09-10", "close": 9.94, "volume": 1717.0}, {"date": "2021-09-13", "close": 9.9, "volume": 74835.0}, {"date": "2021-09-14", "close": 9.87, "volume": 9440.0}, {"date": "2021-09-15", "close": 9.9, "volume": 262843.0}, {"date": "2021-09-16", "close": 9.8962, "volume": 7538.0}, {"date": "2021-09-17", "close": 9.92, "volume": 657997.0}, {"date": "2021-09-20", "close": 9.92, "volume": 3606.0}, {"date": "2021-09-21", "close": 9.93, "volume": 227926.0}, {"date": "2021-09-22", "close": 9.95, "volume": 1843.0}, {"date": "2021-09-23", "close": 9.9428, "volume": 76829.0}, {"date": "2021-09-24", "close": 9.95, "volume": 2999.0}, {"date": "2021-09-27", "close": 9.91, "volume": 11803.0}, {"date": "2021-09-28", "close": 9.95, "volume": 16921.0}, {"date": "2021-09-29", "close": 9.94, "volume": 93497.0}, {"date": "2021-09-30", "close": 9.98, "volume": 556167.0}, {"date": "2021-10-01", "close": 9.93, "volume": 270458.0}, {"date": "2021-10-04", "close": 9.95, "volume": 9159.0}, {"date": "2021-10-05", "close": 9.97, "volume": 618042.0}, {"date": "2021-10-06", "close": 9.96, "volume": 687874.0}, {"date": "2021-10-07", "close": 9.95, "volume": 543657.0}, {"date": "2021-10-08", "close": 9.95, "volume": 9097.0}, {"date": "2021-10-11", "close": 9.92, "volume": 15543.0}, {"date": "2021-10-12", "close": 9.92, "volume": 83790.0}, {"date": "2021-10-13", "close": 9.95, "volume": 10556.0}, {"date": "2021-10-14", "close": 9.95, "volume": 272049.0}, {"date": "2021-10-15", "close": 9.95, "volume": 729811.0}, {"date": "2021-10-18", "close": 10.0, "volume": 670582.0}, {"date": "2021-10-19", "close": 10.01, "volume": 19991.0}, {"date": "2021-10-20", "close": 9.99, "volume": 1288829.0}, {"date": "2021-10-21", "close": 10.04, "volume": 1136605.0}, {"date": "2021-10-22", "close": 10.03, "volume": 278325.0}, {"date": "2021-10-25", "close": 10.06, "volume": 438449.0}, {"date": "2021-10-26", "close": 10.06, "volume": 80794.0}, {"date": "2021-10-27", "close": 10.04, "volume": 30047.0}, {"date": "2021-10-28", "close": 10.04, "volume": 7147.0}, {"date": "2021-10-29", "close": 10.05, "volume": 15381.0}, {"date": "2021-11-01", "close": 10.1, "volume": 230625.0}, {"date": "2021-11-02", "close": 10.04, "volume": 81302.0}, {"date": "2021-11-03", "close": 10.06, "volume": 144617.0}, {"date": "2021-11-04", "close": 10.03, "volume": 6004.0}, {"date": "2021-11-05", "close": 10.04, "volume": 38195.0}, {"date": "2021-11-08", "close": 10.16, "volume": 619809.0}, {"date": "2021-11-09", "close": 10.1, "volume": 273061.0}, {"date": "2021-11-10", "close": 10.12, "volume": 372832.0}, {"date": "2021-11-11", "close": 10.08, "volume": 113206.0}, {"date": "2021-11-12", "close": 10.0, "volume": 108735.0}, {"date": "2021-11-15", "close": 10.01, "volume": 41928.0}, {"date": "2021-11-16", "close": 10.09, "volume": 143670.0}, {"date": "2021-11-17", "close": 10.15, "volume": 8058.0}, {"date": "2021-11-18", "close": 10.09, "volume": 68376.0}, {"date": "2021-11-19", "close": 10.07, "volume": 30177.0}, {"date": "2021-11-22", "close": 10.05, "volume": 348145.0}, {"date": "2021-11-23", "close": 10.02, "volume": 232961.0}, {"date": "2021-11-24", "close": 10.01, "volume": 525191.0}, {"date": "2021-11-26", "close": 10.01, "volume": 166147.0}, {"date": "2021-11-29", "close": 9.96, "volume": 337160.0}, {"date": "2021-11-30", "close": 9.97, "volume": 80807.0}, {"date": "2021-12-01", "close": 9.9719, "volume": 7539.0}, {"date": "2021-12-02", "close": 9.97, "volume": 204865.0}, {"date": "2021-12-03", "close": 9.99, "volume": 788035.0}, {"date": "2021-12-06", "close": 9.98, "volume": 63332.0}, {"date": "2021-12-07", "close": 9.97, "volume": 814961.0}, {"date": "2021-12-08", "close": 9.98, "volume": 221083.0}, {"date": "2021-12-09", "close": 9.83, "volume": 62723.0}, {"date": "2021-12-10", "close": 9.8, "volume": 8256.0}, {"date": "2021-12-13", "close": 9.96, "volume": 915098.0}, {"date": "2021-12-14", "close": 9.8, "volume": 5016890.0}, {"date": "2021-12-15", "close": 10.0, "volume": 107209.0}, {"date": "2021-12-16", "close": 9.56, "volume": 309284.0}, {"date": "2021-12-17", "close": 9.66, "volume": 43051.0}, {"date": "2021-12-20", "close": 9.66, "volume": 83397.0}, {"date": "2021-12-21", "close": 9.5, "volume": 66051.0}, {"date": "2021-12-22", "close": 9.22, "volume": 67174.0}, {"date": "2021-12-23", "close": 9.15, "volume": 94579.0}, {"date": "2021-12-27", "close": 9.29, "volume": 92275.0}, {"date": "2021-12-28", "close": 9.05, "volume": 110702.0}, {"date": "2021-12-29", "close": 8.98, "volume": 264410.0}, {"date": "2021-12-30", "close": 8.9, "volume": 275943.0}, {"date": "2021-12-31", "close": 9.02, "volume": 167154.0}, {"date": "2022-01-03", "close": 8.81, "volume": 62900.0}, {"date": "2022-01-04", "close": 8.49, "volume": 190064.0}, {"date": "2022-01-05", "close": 8.7, "volume": 281372.0}, {"date": "2022-01-06", "close": 8.65, "volume": 253236.0}, {"date": "2022-01-07", "close": 8.6, "volume": 178848.0}, {"date": "2022-01-10", "close": 8.06, "volume": 141389.0}, {"date": "2022-01-11", "close": 8.1, "volume": 143248.0}, {"date": "2022-01-12", "close": 8.28, "volume": 136931.0}, {"date": "2022-01-13", "close": 8.61, "volume": 160285.0}, {"date": "2022-01-14", "close": 8.78, "volume": 144042.0}, {"date": "2022-01-18", "close": 8.17, "volume": 138013.0}, {"date": "2022-01-19", "close": 8.2, "volume": 153724.0}, {"date": "2022-01-20", "close": 8.19, "volume": 255257.0}, {"date": "2022-01-21", "close": 8.17, "volume": 106826.0}, {"date": "2022-01-24", "close": 8.05, "volume": 342223.0}, {"date": "2022-01-25", "close": 8.0, "volume": 183452.0}, {"date": "2022-01-26", "close": 8.06, "volume": 185641.0}, {"date": "2022-01-27", "close": 7.92, "volume": 249893.0}, {"date": "2022-01-28", "close": 8.03, "volume": 97505.0}, {"date": "2022-01-31", "close": 8.27, "volume": 321455.0}, {"date": "2022-02-01", "close": 7.58, "volume": 866886.0}, {"date": "2022-02-02", "close": 7.25, "volume": 477900.0}, {"date": "2022-02-03", "close": 7.2, "volume": 734068.0}, {"date": "2022-02-04", "close": 7.52, "volume": 564969.0}, {"date": "2022-02-07", "close": 7.45, "volume": 558228.0}, {"date": "2022-02-08", "close": 7.81, "volume": 666304.0}, {"date": "2022-02-09", "close": 7.72, "volume": 478796.0}, {"date": "2022-02-10", "close": 8.87, "volume": 2502444.0}, {"date": "2022-02-11", "close": 9.09, "volume": 823561.0}, {"date": "2022-02-14", "close": 8.81, "volume": 432183.0}, {"date": "2022-02-15", "close": 9.05, "volume": 403476.0}, {"date": "2022-02-16", "close": 9.31, "volume": 260872.0}, {"date": "2022-02-17", "close": 9.16, "volume": 318405.0}, {"date": "2022-02-18", "close": 9.11, "volume": 382726.0}, {"date": "2022-02-22", "close": 9.98, "volume": 297123.0}, {"date": "2022-02-23", "close": 9.25, "volume": 173428.0}, {"date": "2022-02-24", "close": 9.27, "volume": 129253.0}, {"date": "2022-02-25", "close": 9.5, "volume": 89699.0}, {"date": "2022-02-28", "close": 10.01, "volume": 250106.0}, {"date": "2022-03-01", "close": 9.67, "volume": 281694.0}, {"date": "2022-03-02", "close": 9.96, "volume": 186785.0}, {"date": "2022-03-03", "close": 10.01, "volume": 186875.0}, {"date": "2022-03-04", "close": 10.12, "volume": 148336.0}, {"date": "2022-03-07", "close": 10.16, "volume": 603564.0}, {"date": "2022-03-08", "close": 10.0, "volume": 485800.0}, {"date": "2022-03-09", "close": 10.08, "volume": 516108.0}, {"date": "2022-03-10", "close": 10.98, "volume": 1156766.0}, {"date": "2022-03-11", "close": 10.93, "volume": 406713.0}, {"date": "2022-03-14", "close": 10.96, "volume": 392380.0}, {"date": "2022-03-15", "close": 11.43, "volume": 462592.0}, {"date": "2022-03-16", "close": 11.75, "volume": 951343.0}, {"date": "2022-03-17", "close": 10.99, "volume": 867432.0}, {"date": "2022-03-18", "close": 10.54, "volume": 3010785.0}, {"date": "2022-03-21", "close": 10.51, "volume": 856104.0}, {"date": "2022-03-22", "close": 10.71, "volume": 743588.0}, {"date": "2022-03-23", "close": 10.57, "volume": 184649.0}, {"date": "2022-03-24", "close": 10.79, "volume": 200785.0}, {"date": "2022-03-25", "close": 10.86, "volume": 250962.0}, {"date": "2022-03-28", "close": 10.69, "volume": 204465.0}, {"date": "2022-03-29", "close": 10.7, "volume": 334277.0}, {"date": "2022-03-30", "close": 10.44, "volume": 176877.0}, {"date": "2022-03-31", "close": 10.65, "volume": 337230.0}, {"date": "2022-04-01", "close": 10.9, "volume": 569520.0}, {"date": "2022-04-04", "close": 10.83, "volume": 593332.0}, {"date": "2022-04-05", "close": 10.84, "volume": 356235.0}, {"date": "2022-04-06", "close": 11.1, "volume": 446154.0}, {"date": "2022-04-07", "close": 11.43, "volume": 343857.0}, {"date": "2022-04-08", "close": 11.76, "volume": 441734.0}, {"date": "2022-04-11", "close": 11.28, "volume": 273749.0}, {"date": "2022-04-12", "close": 11.54, "volume": 244179.0}, {"date": "2022-04-13", "close": 12.28, "volume": 463590.0}, {"date": "2022-04-14", "close": 12.18, "volume": 621395.0}, {"date": "2022-04-18", "close": 12.09, "volume": 423991.0}, {"date": "2022-04-19", "close": 12.53, "volume": 300322.0}, {"date": "2022-04-20", "close": 12.63, "volume": 776060.0}, {"date": "2022-04-21", "close": 12.56, "volume": 310650.0}, {"date": "2022-04-22", "close": 11.34, "volume": 277054.0}, {"date": "2022-04-25", "close": 11.06, "volume": 513175.0}, {"date": "2022-04-26", "close": 11.05, "volume": 278114.0}, {"date": "2022-04-27", "close": 10.99, "volume": 167418.0}, {"date": "2022-04-28", "close": 11.0, "volume": 207198.0}, {"date": "2022-04-29", "close": 10.89, "volume": 235200.0}, {"date": "2022-05-02", "close": 10.64, "volume": 171430.0}, {"date": "2022-05-03", "close": 10.4, "volume": 215192.0}, {"date": "2022-05-04", "close": 10.2, "volume": 339755.0}, {"date": "2022-05-05", "close": 9.74, "volume": 402554.0}, {"date": "2022-05-06", "close": 9.59, "volume": 401602.0}, {"date": "2022-05-09", "close": 8.81, "volume": 648828.0}, {"date": "2022-05-10", "close": 8.59, "volume": 725332.0}, {"date": "2022-05-11", "close": 8.27, "volume": 547405.0}, {"date": "2022-05-12", "close": 9.83, "volume": 924611.0}, {"date": "2022-05-13", "close": 10.99, "volume": 573791.0}, {"date": "2022-05-16", "close": 10.6, "volume": 494577.0}, {"date": "2022-05-17", "close": 10.81, "volume": 279301.0}, {"date": "2022-05-18", "close": 9.93, "volume": 231311.0}, {"date": "2022-05-19", "close": 9.69, "volume": 420660.0}, {"date": "2022-05-20", "close": 9.51, "volume": 635840.0}, {"date": "2022-05-23", "close": 10.79, "volume": 383511.0}, {"date": "2022-05-24", "close": 9.69, "volume": 245438.0}, {"date": "2022-05-25", "close": 10.36, "volume": 265181.0}, {"date": "2022-05-26", "close": 11.01, "volume": 1147663.0}, {"date": "2022-05-27", "close": 11.09, "volume": 687151.0}, {"date": "2022-05-31", "close": 11.18, "volume": 1259697.0}, {"date": "2022-06-01", "close": 11.01, "volume": 5057167.0}, {"date": "2022-06-02", "close": 10.95, "volume": 560826.0}, {"date": "2022-06-03", "close": 10.99, "volume": 519382.0}, {"date": "2022-06-06", "close": 10.93, "volume": 1324532.0}, {"date": "2022-06-07", "close": 11.35, "volume": 686473.0}, {"date": "2022-06-08", "close": 10.53, "volume": 957325.0}, {"date": "2022-06-09", "close": 10.39, "volume": 1216593.0}, {"date": "2022-06-10", "close": 9.63, "volume": 1422505.0}, {"date": "2022-06-13", "close": 8.86, "volume": 1412821.0}, {"date": "2022-06-14", "close": 9.37, "volume": 944775.0}, {"date": "2022-06-15", "close": 10.27, "volume": 1252351.0}, {"date": "2022-06-16", "close": 9.59, "volume": 1224985.0}, {"date": "2022-06-17", "close": 10.28, "volume": 981741.0}, {"date": "2022-06-21", "close": 10.57, "volume": 1305576.0}, {"date": "2022-06-22", "close": 10.26, "volume": 1932475.0}, {"date": "2022-06-23", "close": 10.41, "volume": 988605.0}, {"date": "2022-06-24", "close": 10.38, "volume": 4920118.0}, {"date": "2022-06-27", "close": 10.59, "volume": 754795.0}, {"date": "2022-06-28", "close": 10.25, "volume": 518457.0}, {"date": "2022-06-29", "close": 10.15, "volume": 671723.0}, {"date": "2022-06-30", "close": 10.59, "volume": 816018.0}, {"date": "2022-07-01", "close": 11.0, "volume": 644347.0}, {"date": "2022-07-05", "close": 11.15, "volume": 539784.0}, {"date": "2022-07-06", "close": 10.85, "volume": 480733.0}, {"date": "2022-07-07", "close": 11.54, "volume": 566136.0}, {"date": "2022-07-08", "close": 11.54, "volume": 554016.0}, {"date": "2022-07-11", "close": 11.36, "volume": 356670.0}, {"date": "2022-07-12", "close": 11.22, "volume": 666301.0}, {"date": "2022-07-13", "close": 11.17, "volume": 189840.0}, {"date": "2022-07-14", "close": 11.2, "volume": 275051.0}, {"date": "2022-07-15", "close": 11.38, "volume": 399589.0}, {"date": "2022-07-18", "close": 11.38, "volume": 263663.0}, {"date": "2022-07-19", "close": 11.55, "volume": 830765.0}, {"date": "2022-07-20", "close": 11.46, "volume": 381792.0}, {"date": "2022-07-21", "close": 11.31, "volume": 353815.0}, {"date": "2022-07-22", "close": 10.86, "volume": 502209.0}, {"date": "2022-07-25", "close": 11.22, "volume": 340000.0}, {"date": "2022-07-26", "close": 11.09, "volume": 389838.0}, {"date": "2022-07-27", "close": 11.61, "volume": 263087.0}, {"date": "2022-07-28", "close": 11.61, "volume": 271170.0}, {"date": "2022-07-29", "close": 11.44, "volume": 233894.0}, {"date": "2022-08-01", "close": 11.56, "volume": 235155.0}, {"date": "2022-08-02", "close": 11.44, "volume": 237511.0}, {"date": "2022-08-03", "close": 11.94, "volume": 840256.0}, {"date": "2022-08-04", "close": 12.17, "volume": 396565.0}, {"date": "2022-08-05", "close": 12.21, "volume": 326106.0}, {"date": "2022-08-08", "close": 12.23, "volume": 397615.0}, {"date": "2022-08-09", "close": 12.06, "volume": 492174.0}, {"date": "2022-08-10", "close": 12.39, "volume": 221742.0}, {"date": "2022-08-11", "close": 12.18, "volume": 469474.0}, {"date": "2022-08-12", "close": 12.5, "volume": 254009.0}, {"date": "2022-08-15", "close": 12.45, "volume": 571156.0}, {"date": "2022-08-16", "close": 12.78, "volume": 1028066.0}, {"date": "2022-08-17", "close": 11.69, "volume": 606484.0}, {"date": "2022-08-18", "close": 12.06, "volume": 263803.0}, {"date": "2022-08-19", "close": 11.99, "volume": 198980.0}, {"date": "2022-08-22", "close": 11.69, "volume": 353320.0}, {"date": "2022-08-23", "close": 11.71, "volume": 256746.0}, {"date": "2022-08-24", "close": 11.19, "volume": 248180.0}, {"date": "2022-08-25", "close": 11.45, "volume": 257997.0}, {"date": "2022-08-26", "close": 11.22, "volume": 378880.0}, {"date": "2022-08-29", "close": 11.12, "volume": 257836.0}, {"date": "2022-08-30", "close": 11.66, "volume": 1367791.0}, {"date": "2022-08-31", "close": 11.82, "volume": 617565.0}, {"date": "2022-09-01", "close": 11.6, "volume": 503979.0}, {"date": "2022-09-02", "close": 11.67, "volume": 274009.0}, {"date": "2022-09-06", "close": 11.05, "volume": 538646.0}, {"date": "2022-09-07", "close": 11.64, "volume": 577055.0}, {"date": "2022-09-08", "close": 11.4, "volume": 299907.0}, {"date": "2022-09-09", "close": 11.98, "volume": 512409.0}, {"date": "2022-09-12", "close": 12.9, "volume": 864376.0}, {"date": "2022-09-13", "close": 12.6, "volume": 723020.0}, {"date": "2022-09-14", "close": 12.99, "volume": 2477274.0}, {"date": "2022-09-15", "close": 12.49, "volume": 1669911.0}, {"date": "2022-09-16", "close": 13.43, "volume": 3816177.0}, {"date": "2022-09-19", "close": 13.9, "volume": 2117700.0}, {"date": "2022-09-20", "close": 13.95, "volume": 1683867.0}, {"date": "2022-09-21", "close": 13.28, "volume": 1224250.0}, {"date": "2022-09-22", "close": 13.3, "volume": 786370.0}, {"date": "2022-09-23", "close": 12.66, "volume": 563193.0}, {"date": "2022-09-26", "close": 12.79, "volume": 574843.0}, {"date": "2022-09-27", "close": 12.95, "volume": 466848.0}, {"date": "2022-09-28", "close": 13.29, "volume": 711118.0}, {"date": "2022-09-29", "close": 12.05, "volume": 1114687.0}, {"date": "2022-09-30", "close": 12.31, "volume": 704401.0}, {"date": "2022-10-03", "close": 12.66, "volume": 464802.0}, {"date": "2022-10-04", "close": 12.75, "volume": 615244.0}, {"date": "2022-10-05", "close": 12.29, "volume": 378294.0}, {"date": "2022-10-06", "close": 12.72, "volume": 516795.0}, {"date": "2022-10-07", "close": 12.52, "volume": 437217.0}, {"date": "2022-10-10", "close": 12.56, "volume": 311095.0}, {"date": "2022-10-11", "close": 12.91, "volume": 413289.0}, {"date": "2022-10-12", "close": 12.98, "volume": 311463.0}, {"date": "2022-10-13", "close": 13.41, "volume": 1036220.0}, {"date": "2022-10-14", "close": 14.04, "volume": 1012435.0}, {"date": "2022-10-17", "close": 14.37, "volume": 2892369.0}, {"date": "2022-10-18", "close": 14.35, "volume": 613621.0}, {"date": "2022-10-19", "close": 14.4, "volume": 532467.0}, {"date": "2022-10-20", "close": 14.6, "volume": 657969.0}, {"date": "2022-10-21", "close": 14.75, "volume": 749101.0}, {"date": "2022-10-24", "close": 14.45, "volume": 413674.0}, {"date": "2022-10-25", "close": 14.71, "volume": 358627.0}, {"date": "2022-10-26", "close": 14.5, "volume": 378694.0}, {"date": "2022-10-27", "close": 14.29, "volume": 291641.0}, {"date": "2022-10-28", "close": 14.48, "volume": 544785.0}, {"date": "2022-10-31", "close": 14.56, "volume": 388682.0}, {"date": "2022-11-01", "close": 14.38, "volume": 265743.0}, {"date": "2022-11-02", "close": 14.18, "volume": 302245.0}, {"date": "2022-11-03", "close": 13.73, "volume": 565348.0}, {"date": "2022-11-04", "close": 14.37, "volume": 369779.0}, {"date": "2022-11-07", "close": 14.3, "volume": 428766.0}, {"date": "2022-11-08", "close": 14.65, "volume": 318354.0}, {"date": "2022-11-09", "close": 14.22, "volume": 474320.0}, {"date": "2022-11-10", "close": 15.0, "volume": 1641424.0}, {"date": "2022-11-11", "close": 14.71, "volume": 710778.0}, {"date": "2022-11-14", "close": 14.77, "volume": 603904.0}, {"date": "2022-11-15", "close": 13.64, "volume": 1042815.0}, {"date": "2022-11-16", "close": 13.78, "volume": 1371237.0}, {"date": "2022-11-17", "close": 13.53, "volume": 2499938.0}, {"date": "2022-11-18", "close": 12.92, "volume": 1360889.0}, {"date": "2022-11-21", "close": 13.02, "volume": 1506452.0}, {"date": "2022-11-22", "close": 13.26, "volume": 652956.0}, {"date": "2022-11-23", "close": 12.85, "volume": 679253.0}, {"date": "2022-11-25", "close": 13.23, "volume": 439951.0}, {"date": "2022-11-28", "close": 13.61, "volume": 1095532.0}, {"date": "2022-11-29", "close": 13.63, "volume": 2514680.0}, {"date": "2022-11-30", "close": 13.96, "volume": 1080486.0}, {"date": "2022-12-01", "close": 13.99, "volume": 360841.0}, {"date": "2022-12-02", "close": 13.66, "volume": 563256.0}, {"date": "2022-12-05", "close": 13.7, "volume": 451380.0}, {"date": "2022-12-06", "close": 13.18, "volume": 455891.0}, {"date": "2022-12-07", "close": 12.83, "volume": 735134.0}, {"date": "2022-12-08", "close": 12.57, "volume": 463234.0}, {"date": "2022-12-09", "close": 12.63, "volume": 500166.0}, {"date": "2022-12-12", "close": 12.54, "volume": 373319.0}, {"date": "2022-12-13", "close": 12.83, "volume": 452130.0}, {"date": "2022-12-14", "close": 12.7, "volume": 351571.0}, {"date": "2022-12-15", "close": 12.19, "volume": 681303.0}, {"date": "2022-12-16", "close": 12.48, "volume": 2138213.0}, {"date": "2022-12-19", "close": 12.52, "volume": 666314.0}, {"date": "2022-12-20", "close": 12.78, "volume": 542112.0}, {"date": "2022-12-21", "close": 13.14, "volume": 654489.0}, {"date": "2022-12-22", "close": 13.0, "volume": 826243.0}, {"date": "2022-12-23", "close": 13.29, "volume": 578980.0}, {"date": "2022-12-27", "close": 12.89, "volume": 591252.0}, {"date": "2022-12-28", "close": 13.05, "volume": 597574.0}, {"date": "2022-12-29", "close": 13.22, "volume": 568110.0}, {"date": "2022-12-30", "close": 13.48, "volume": 858253.0}, {"date": "2023-01-03", "close": 13.72, "volume": 693649.0}, {"date": "2023-01-04", "close": 13.37, "volume": 680315.0}, {"date": "2023-01-05", "close": 13.34, "volume": 656351.0}, {"date": "2023-01-06", "close": 13.74, "volume": 511120.0}, {"date": "2023-01-09", "close": 13.76, "volume": 1271652.0}, {"date": "2023-01-10", "close": 13.8, "volume": 588187.0}, {"date": "2023-01-11", "close": 13.7, "volume": 839950.0}, {"date": "2023-01-12", "close": 14.27, "volume": 2134784.0}, {"date": "2023-01-13", "close": 14.25, "volume": 731495.0}, {"date": "2023-01-17", "close": 14.15, "volume": 387243.0}, {"date": "2023-01-18", "close": 14.1, "volume": 845478.0}, {"date": "2023-01-19", "close": 13.75, "volume": 864516.0}, {"date": "2023-01-20", "close": 14.4, "volume": 1406313.0}, {"date": "2023-01-23", "close": 14.19, "volume": 782608.0}, {"date": "2023-01-24", "close": 14.28, "volume": 902020.0}, {"date": "2023-01-25", "close": 14.24, "volume": 640739.0}, {"date": "2023-01-26", "close": 13.51, "volume": 1281046.0}, {"date": "2023-01-27", "close": 13.51, "volume": 727403.0}, {"date": "2023-01-30", "close": 13.42, "volume": 554321.0}, {"date": "2023-01-31", "close": 13.75, "volume": 521976.0}, {"date": "2023-02-01", "close": 13.9, "volume": 452528.0}, {"date": "2023-02-02", "close": 14.21, "volume": 1057729.0}, {"date": "2023-02-03", "close": 14.38, "volume": 769923.0}, {"date": "2023-02-06", "close": 14.21, "volume": 606002.0}, {"date": "2023-02-07", "close": 14.3, "volume": 753972.0}, {"date": "2023-02-08", "close": 13.87, "volume": 1303714.0}, {"date": "2023-02-09", "close": 13.39, "volume": 647930.0}, {"date": "2023-02-10", "close": 13.57, "volume": 952717.0}, {"date": "2023-02-13", "close": 14.02, "volume": 518946.0}, {"date": "2023-02-14", "close": 14.4, "volume": 1527922.0}, {"date": "2023-02-15", "close": 14.79, "volume": 2009109.0}, {"date": "2023-02-16", "close": 15.0, "volume": 2302151.0}, {"date": "2023-02-17", "close": 15.6, "volume": 2757673.0}, {"date": "2023-02-21", "close": 15.18, "volume": 1190305.0}, {"date": "2023-02-22", "close": 15.34, "volume": 733308.0}, {"date": "2023-02-23", "close": 15.0, "volume": 1021881.0}, {"date": "2023-02-24", "close": 15.15, "volume": 1819360.0}, {"date": "2023-02-27", "close": 15.39, "volume": 1723433.0}, {"date": "2023-02-28", "close": 15.38, "volume": 2656802.0}, {"date": "2023-03-01", "close": 15.23, "volume": 1715194.0}, {"date": "2023-03-02", "close": 15.9, "volume": 5405029.0}, {"date": "2023-03-03", "close": 16.25, "volume": 1528045.0}, {"date": "2023-03-06", "close": 16.24, "volume": 1970291.0}, {"date": "2023-03-07", "close": 16.41, "volume": 1315882.0}, {"date": "2023-03-08", "close": 17.12, "volume": 2933021.0}, {"date": "2023-03-09", "close": 16.59, "volume": 2686992.0}, {"date": "2023-03-10", "close": 16.19, "volume": 1598345.0}, {"date": "2023-03-13", "close": 15.84, "volume": 1302103.0}, {"date": "2023-03-14", "close": 16.11, "volume": 1383701.0}, {"date": "2023-03-15", "close": 15.8, "volume": 1365380.0}, {"date": "2023-03-16", "close": 15.94, "volume": 1023242.0}, {"date": "2023-03-17", "close": 15.09, "volume": 2722030.0}, {"date": "2023-03-20", "close": 14.99, "volume": 2384470.0}, {"date": "2023-03-21", "close": 15.1, "volume": 1397270.0}, {"date": "2023-03-22", "close": 14.66, "volume": 1384564.0}, {"date": "2023-03-23", "close": 14.77, "volume": 2043648.0}, {"date": "2023-03-24", "close": 14.84, "volume": 1313069.0}, {"date": "2023-03-27", "close": 15.2, "volume": 1120753.0}, {"date": "2023-03-28", "close": 16.4, "volume": 2964608.0}, {"date": "2023-03-29", "close": 16.78, "volume": 1448216.0}, {"date": "2023-03-30", "close": 16.66, "volume": 1320582.0}, {"date": "2023-03-31", "close": 16.95, "volume": 978327.0}, {"date": "2023-04-03", "close": 16.36, "volume": 783734.0}, {"date": "2023-04-04", "close": 16.26, "volume": 620985.0}, {"date": "2023-04-05", "close": 15.82, "volume": 1068502.0}, {"date": "2023-04-06", "close": 15.67, "volume": 983120.0}, {"date": "2023-04-10", "close": 15.31, "volume": 785429.0}, {"date": "2023-04-11", "close": 15.18, "volume": 782065.0}, {"date": "2023-04-12", "close": 14.92, "volume": 1915333.0}, {"date": "2023-04-13", "close": 14.83, "volume": 953158.0}, {"date": "2023-04-14", "close": 14.7, "volume": 700963.0}, {"date": "2023-04-17", "close": 14.93, "volume": 923754.0}, {"date": "2023-04-18", "close": 15.21, "volume": 818506.0}, {"date": "2023-04-19", "close": 15.7, "volume": 1856078.0}, {"date": "2023-04-20", "close": 15.5, "volume": 914435.0}, {"date": "2023-04-21", "close": 15.04, "volume": 652177.0}, {"date": "2023-04-24", "close": 15.12, "volume": 896840.0}, {"date": "2023-04-25", "close": 14.95, "volume": 1212016.0}, {"date": "2023-04-26", "close": 14.26, "volume": 811805.0}, {"date": "2023-04-27", "close": 14.38, "volume": 801295.0}, {"date": "2023-04-28", "close": 14.63, "volume": 916564.0}, {"date": "2023-05-01", "close": 14.74, "volume": 851191.0}, {"date": "2023-05-02", "close": 14.32, "volume": 818122.0}, {"date": "2023-05-03", "close": 14.22, "volume": 697949.0}, {"date": "2023-05-04", "close": 13.94, "volume": 640430.0}, {"date": "2023-05-05", "close": 14.23, "volume": 589454.0}, {"date": "2023-05-08", "close": 14.18, "volume": 551479.0}, {"date": "2023-05-09", "close": 13.93, "volume": 1332754.0}, {"date": "2023-05-10", "close": 13.88, "volume": 2228101.0}, {"date": "2023-05-11", "close": 13.33, "volume": 3898567.0}, {"date": "2023-05-12", "close": 13.05, "volume": 2246791.0}, {"date": "2023-05-15", "close": 13.55, "volume": 2307074.0}, {"date": "2023-05-16", "close": 13.77, "volume": 1768241.0}, {"date": "2023-05-17", "close": 14.06, "volume": 1907076.0}, {"date": "2023-05-18", "close": 11.71, "volume": 11613520.0}, {"date": "2023-05-19", "close": 11.5, "volume": 4454035.0}, {"date": "2023-05-22", "close": 11.8, "volume": 2994337.0}, {"date": "2023-05-23", "close": 12.11, "volume": 2643287.0}, {"date": "2023-05-24", "close": 12.1, "volume": 1862523.0}, {"date": "2023-05-25", "close": 12.13, "volume": 2700326.0}, {"date": "2023-05-26", "close": 11.96, "volume": 1353945.0}, {"date": "2023-05-30", "close": 11.55, "volume": 2303716.0}, {"date": "2023-05-31", "close": 11.46, "volume": 1805602.0}, {"date": "2023-06-01", "close": 11.33, "volume": 1908332.0}, {"date": "2023-06-02", "close": 11.6, "volume": 3092531.0}, {"date": "2023-06-05", "close": 12.58, "volume": 3104921.0}, {"date": "2023-06-06", "close": 12.46, "volume": 1567359.0}, {"date": "2023-06-07", "close": 12.18, "volume": 2058337.0}, {"date": "2023-06-08", "close": 12.21, "volume": 1881708.0}, {"date": "2023-06-09", "close": 11.97, "volume": 1621517.0}, {"date": "2023-06-12", "close": 12.24, "volume": 1659146.0}, {"date": "2023-06-13", "close": 12.52, "volume": 1148950.0}, {"date": "2023-06-14", "close": 12.52, "volume": 1177995.0}, {"date": "2023-06-15", "close": 12.46, "volume": 1042225.0}, {"date": "2023-06-16", "close": 12.04, "volume": 1625702.0}, {"date": "2023-06-20", "close": 11.38, "volume": 2341095.0}, {"date": "2023-06-21", "close": 11.78, "volume": 2527835.0}, {"date": "2023-06-22", "close": 11.72, "volume": 1883678.0}, {"date": "2023-06-23", "close": 11.62, "volume": 2701997.0}, {"date": "2023-06-26", "close": 11.67, "volume": 1979054.0}, {"date": "2023-06-27", "close": 11.46, "volume": 1549037.0}, {"date": "2023-06-28", "close": 11.3, "volume": 1430132.0}, {"date": "2023-06-29", "close": 11.39, "volume": 2839268.0}, {"date": "2023-06-30", "close": 11.64, "volume": 2291299.0}, {"date": "2023-07-03", "close": 11.33, "volume": 1308411.0}, {"date": "2023-07-05", "close": 11.38, "volume": 1740370.0}, {"date": "2023-07-06", "close": 11.06, "volume": 1362174.0}, {"date": "2023-07-07", "close": 11.3, "volume": 1299684.0}, {"date": "2023-07-10", "close": 11.51, "volume": 1696572.0}, {"date": "2023-07-11", "close": 11.59, "volume": 2377907.0}, {"date": "2023-07-12", "close": 11.63, "volume": 1257273.0}, {"date": "2023-07-13", "close": 11.78, "volume": 1437861.0}, {"date": "2023-07-14", "close": 11.63, "volume": 877945.0}, {"date": "2023-07-17", "close": 11.36, "volume": 1129028.0}, {"date": "2023-07-18", "close": 10.38, "volume": 3898642.0}, {"date": "2023-07-19", "close": 10.82, "volume": 3317433.0}, {"date": "2023-07-20", "close": 11.32, "volume": 2173908.0}, {"date": "2023-07-21", "close": 11.51, "volume": 1496577.0}, {"date": "2023-07-24", "close": 11.35, "volume": 1512097.0}, {"date": "2023-07-25", "close": 11.59, "volume": 1152477.0}, {"date": "2023-07-26", "close": 11.43, "volume": 1379180.0}, {"date": "2023-07-27", "close": 11.48, "volume": 1023634.0}, {"date": "2023-07-28", "close": 11.54, "volume": 945819.0}, {"date": "2023-07-31", "close": 12.13, "volume": 1617781.0}, {"date": "2023-08-01", "close": 12.06, "volume": 1093641.0}, {"date": "2023-08-02", "close": 11.91, "volume": 994898.0}, {"date": "2023-08-03", "close": 11.78, "volume": 1052014.0}, {"date": "2023-08-04", "close": 11.95, "volume": 1121765.0}, {"date": "2023-08-07", "close": 12.04, "volume": 897646.0}, {"date": "2023-08-08", "close": 12.18, "volume": 906308.0}, {"date": "2023-08-09", "close": 12.09, "volume": 1053627.0}, {"date": "2023-08-10", "close": 11.47, "volume": 1123324.0}, {"date": "2023-08-11", "close": 11.74, "volume": 1217355.0}, {"date": "2023-08-14", "close": 11.64, "volume": 765049.0}, {"date": "2023-08-15", "close": 11.28, "volume": 876714.0}, {"date": "2023-08-16", "close": 11.03, "volume": 1111324.0}, {"date": "2023-08-17", "close": 10.71, "volume": 710663.0}, {"date": "2023-08-18", "close": 10.75, "volume": 2379847.0}, {"date": "2023-08-21", "close": 10.47, "volume": 1501289.0}, {"date": "2023-08-22", "close": 10.6, "volume": 1144962.0}, {"date": "2023-08-23", "close": 10.56, "volume": 1086818.0}, {"date": "2023-08-24", "close": 10.45, "volume": 941863.0}, {"date": "2023-08-25", "close": 10.89, "volume": 2432793.0}, {"date": "2023-08-28", "close": 11.06, "volume": 1102922.0}, {"date": "2023-08-29", "close": 11.02, "volume": 686238.0}, {"date": "2023-08-30", "close": 11.19, "volume": 685483.0}, {"date": "2023-08-31", "close": 11.0, "volume": 961606.0}, {"date": "2023-09-01", "close": 11.06, "volume": 996783.0}, {"date": "2023-09-05", "close": 10.82, "volume": 1717443.0}, {"date": "2023-09-06", "close": 10.67, "volume": 1585782.0}, {"date": "2023-09-07", "close": 10.49, "volume": 2497668.0}, {"date": "2023-09-08", "close": 10.13, "volume": 3901986.0}, {"date": "2023-09-11", "close": 10.63, "volume": 5462447.0}, {"date": "2023-09-12", "close": 10.47, "volume": 4998026.0}, {"date": "2023-09-13", "close": 10.38, "volume": 2873880.0}, {"date": "2023-09-14", "close": 10.46, "volume": 2150789.0}, {"date": "2023-09-15", "close": 10.71, "volume": 3220145.0}, {"date": "2023-09-18", "close": 10.64, "volume": 1819605.0}, {"date": "2023-09-19", "close": 10.27, "volume": 1885556.0}, {"date": "2023-09-20", "close": 10.67, "volume": 1828302.0}, {"date": "2023-09-21", "close": 10.52, "volume": 2205582.0}, {"date": "2023-09-22", "close": 9.81, "volume": 3386321.0}, {"date": "2023-09-25", "close": 9.66, "volume": 2470703.0}, {"date": "2023-09-26", "close": 9.1, "volume": 3269795.0}, {"date": "2023-09-27", "close": 9.24, "volume": 2250298.0}, {"date": "2023-09-28", "close": 9.52, "volume": 1948667.0}, {"date": "2023-09-29", "close": 9.62, "volume": 2131502.0}, {"date": "2023-10-02", "close": 9.88, "volume": 2500410.0}, {"date": "2023-10-03", "close": 9.75, "volume": 2386115.0}, {"date": "2023-10-04", "close": 10.28, "volume": 2455826.0}, {"date": "2023-10-05", "close": 11.02, "volume": 3527878.0}, {"date": "2023-10-06", "close": 11.38, "volume": 2494865.0}, {"date": "2023-10-09", "close": 11.28, "volume": 1187784.0}, {"date": "2023-10-10", "close": 11.49, "volume": 1608451.0}, {"date": "2023-10-11", "close": 11.09, "volume": 1622943.0}, {"date": "2023-10-12", "close": 9.99, "volume": 3644477.0}, {"date": "2023-10-13", "close": 10.52, "volume": 1379134.0}, {"date": "2023-10-16", "close": 11.28, "volume": 1926009.0}, {"date": "2023-10-17", "close": 10.95, "volume": 1461829.0}, {"date": "2023-10-18", "close": 10.96, "volume": 1383033.0}, {"date": "2023-10-19", "close": 10.9, "volume": 994504.0}, {"date": "2023-10-20", "close": 11.19, "volume": 4052253.0}, {"date": "2023-10-23", "close": 10.98, "volume": 2719279.0}, {"date": "2023-10-24", "close": 10.97, "volume": 1392461.0}, {"date": "2023-10-25", "close": 10.78, "volume": 1805428.0}, {"date": "2023-10-26", "close": 10.8, "volume": 2658793.0}, {"date": "2023-10-27", "close": 10.34, "volume": 1563455.0}, {"date": "2023-10-30", "close": 10.5, "volume": 960627.0}, {"date": "2023-10-31", "close": 10.09, "volume": 1035851.0}, {"date": "2023-11-01", "close": 9.63, "volume": 1382879.0}, {"date": "2023-11-02", "close": 9.9, "volume": 1392308.0}, {"date": "2023-11-03", "close": 9.78, "volume": 1985425.0}, {"date": "2023-11-06", "close": 9.3, "volume": 1670734.0}, {"date": "2023-11-07", "close": 10.72, "volume": 2354833.0}, {"date": "2023-11-08", "close": 10.5, "volume": 1239473.0}, {"date": "2023-11-09", "close": 10.24, "volume": 1161672.0}, {"date": "2023-11-10", "close": 10.22, "volume": 1082605.0}, {"date": "2023-11-13", "close": 10.26, "volume": 1000263.0}, {"date": "2023-11-14", "close": 10.9, "volume": 1037008.0}, {"date": "2023-11-15", "close": 10.65, "volume": 915548.0}, {"date": "2023-11-16", "close": 10.35, "volume": 668985.0}, {"date": "2023-11-17", "close": 10.7, "volume": 968031.0}, {"date": "2023-11-20", "close": 10.63, "volume": 872033.0}, {"date": "2023-11-21", "close": 10.57, "volume": 594310.0}, {"date": "2023-11-22", "close": 10.81, "volume": 535476.0}, {"date": "2023-11-24", "close": 10.64, "volume": 314337.0}, {"date": "2023-11-27", "close": 10.71, "volume": 435126.0}, {"date": "2023-11-28", "close": 10.63, "volume": 473482.0}, {"date": "2023-11-29", "close": 10.57, "volume": 736930.0}, {"date": "2023-11-30", "close": 10.28, "volume": 776307.0}, {"date": "2023-12-01", "close": 10.79, "volume": 582352.0}, {"date": "2023-12-04", "close": 10.81, "volume": 749129.0}, {"date": "2023-12-05", "close": 10.66, "volume": 639271.0}, {"date": "2023-12-06", "close": 10.57, "volume": 513659.0}, {"date": "2023-12-07", "close": 10.84, "volume": 799478.0}, {"date": "2023-12-08", "close": 11.02, "volume": 721676.0}, {"date": "2023-12-11", "close": 11.26, "volume": 796024.0}, {"date": "2023-12-12", "close": 11.36, "volume": 765104.0}, {"date": "2023-12-13", "close": 11.77, "volume": 1103449.0}, {"date": "2023-12-14", "close": 11.86, "volume": 1539775.0}, {"date": "2023-12-15", "close": 11.48, "volume": 2943926.0}, {"date": "2023-12-18", "close": 11.32, "volume": 3218888.0}, {"date": "2023-12-19", "close": 11.63, "volume": 1787101.0}, {"date": "2023-12-20", "close": 11.51, "volume": 596810.0}, {"date": "2023-12-21", "close": 12.29, "volume": 906468.0}, {"date": "2023-12-22", "close": 12.82, "volume": 1334810.0}, {"date": "2023-12-26", "close": 13.42, "volume": 955573.0}, {"date": "2023-12-27", "close": 13.84, "volume": 1647743.0}, {"date": "2023-12-28", "close": 14.05, "volume": 1566702.0}, {"date": "2023-12-29", "close": 14.16, "volume": 1672920.0}, {"date": "2024-01-02", "close": 14.63, "volume": 2515638.0}, {"date": "2024-01-03", "close": 13.83, "volume": 1488040.0}, {"date": "2024-01-04", "close": 13.45, "volume": 1103507.0}, {"date": "2024-01-05", "close": 13.88, "volume": 880842.0}, {"date": "2024-01-08", "close": 13.66, "volume": 1174026.0}, {"date": "2024-01-09", "close": 12.83, "volume": 2563690.0}, {"date": "2024-01-10", "close": 12.41, "volume": 1781127.0}, {"date": "2024-01-11", "close": 12.17, "volume": 1207473.0}, {"date": "2024-01-12", "close": 11.88, "volume": 1339569.0}, {"date": "2024-01-16", "close": 12.29, "volume": 1127215.0}, {"date": "2024-01-17", "close": 11.79, "volume": 1065424.0}, {"date": "2024-01-18", "close": 12.14, "volume": 617952.0}, {"date": "2024-01-19", "close": 12.23, "volume": 699912.0}, {"date": "2024-01-22", "close": 11.9, "volume": 1046610.0}, {"date": "2024-01-23", "close": 11.73, "volume": 924778.0}, {"date": "2024-01-24", "close": 11.68, "volume": 789897.0}, {"date": "2024-01-25", "close": 12.23, "volume": 943460.0}, {"date": "2024-01-26", "close": 11.69, "volume": 803036.0}, {"date": "2024-01-29", "close": 11.73, "volume": 1562324.0}, {"date": "2024-01-30", "close": 11.67, "volume": 921154.0}, {"date": "2024-01-31", "close": 10.81, "volume": 1522533.0}, {"date": "2024-02-01", "close": 11.12, "volume": 1062091.0}, {"date": "2024-02-02", "close": 11.6, "volume": 5343524.0}, {"date": "2024-02-05", "close": 13.43, "volume": 5121510.0}, {"date": "2024-02-06", "close": 13.47, "volume": 2173273.0}, {"date": "2024-02-07", "close": 13.6, "volume": 1398842.0}, {"date": "2024-02-08", "close": 14.82, "volume": 1988323.0}, {"date": "2024-02-09", "close": 14.99, "volume": 2125454.0}, {"date": "2024-02-12", "close": 14.86, "volume": 1529555.0}, {"date": "2024-02-13", "close": 14.07, "volume": 1628720.0}, {"date": "2024-02-14", "close": 13.94, "volume": 1024494.0}, {"date": "2024-02-15", "close": 13.21, "volume": 1069074.0}, {"date": "2024-02-16", "close": 12.92, "volume": 1105649.0}, {"date": "2024-02-20", "close": 12.83, "volume": 698164.0}, {"date": "2024-02-21", "close": 12.82, "volume": 748908.0}, {"date": "2024-02-22", "close": 12.63, "volume": 935992.0}, {"date": "2024-02-23", "close": 12.25, "volume": 967609.0}, {"date": "2024-02-26", "close": 12.45, "volume": 785392.0}, {"date": "2024-02-27", "close": 12.45, "volume": 771274.0}, {"date": "2024-02-28", "close": 12.72, "volume": 646142.0}, {"date": "2024-02-29", "close": 12.45, "volume": 1097158.0}, {"date": "2024-03-01", "close": 13.19, "volume": 1226228.0}, {"date": "2024-03-04", "close": 13.04, "volume": 622794.0}, {"date": "2024-03-05", "close": 13.18, "volume": 663015.0}, {"date": "2024-03-06", "close": 12.8, "volume": 454394.0}, {"date": "2024-03-07", "close": 13.03, "volume": 571343.0}, {"date": "2024-03-08", "close": 12.76, "volume": 495965.0}, {"date": "2024-03-11", "close": 12.66, "volume": 452221.0}, {"date": "2024-03-12", "close": 12.9, "volume": 420413.0}, {"date": "2024-03-13", "close": 13.7, "volume": 1145617.0}, {"date": "2024-03-14", "close": 13.36, "volume": 701601.0}, {"date": "2024-03-15", "close": 12.9, "volume": 1319092.0}, {"date": "2024-03-18", "close": 12.89, "volume": 725730.0}, {"date": "2024-03-19", "close": 13.1, "volume": 554121.0}, {"date": "2024-03-20", "close": 13.4, "volume": 539156.0}, {"date": "2024-03-21", "close": 13.81, "volume": 647682.0}, {"date": "2024-03-22", "close": 13.18, "volume": 715609.0}, {"date": "2024-03-25", "close": 13.06, "volume": 456718.0}, {"date": "2024-03-26", "close": 13.36, "volume": 432467.0}, {"date": "2024-03-27", "close": 13.56, "volume": 605242.0}, {"date": "2024-03-28", "close": 13.7, "volume": 695132.0}, {"date": "2024-04-01", "close": 14.37, "volume": 897741.0}, {"date": "2024-04-02", "close": 13.2, "volume": 868999.0}, {"date": "2024-04-03", "close": 13.43, "volume": 607311.0}, {"date": "2024-04-04", "close": 13.18, "volume": 674360.0}, {"date": "2024-04-05", "close": 13.44, "volume": 388181.0}, {"date": "2024-04-08", "close": 13.46, "volume": 535255.0}, {"date": "2024-04-09", "close": 12.97, "volume": 741211.0}, {"date": "2024-04-10", "close": 12.69, "volume": 869996.0}, {"date": "2024-04-11", "close": 12.85, "volume": 384105.0}, {"date": "2024-04-12", "close": 12.34, "volume": 445685.0}, {"date": "2024-04-15", "close": 11.89, "volume": 726184.0}, {"date": "2024-04-16", "close": 11.96, "volume": 436844.0}, {"date": "2024-04-17", "close": 12.13, "volume": 347860.0}, {"date": "2024-04-18", "close": 11.99, "volume": 404059.0}, {"date": "2024-04-19", "close": 11.9, "volume": 789434.0}, {"date": "2024-04-22", "close": 11.69, "volume": 666702.0}, {"date": "2024-04-23", "close": 11.31, "volume": 986417.0}, {"date": "2024-04-24", "close": 11.46, "volume": 668475.0}, {"date": "2024-04-25", "close": 11.54, "volume": 582108.0}, {"date": "2024-04-26", "close": 11.71, "volume": 511940.0}, {"date": "2024-04-29", "close": 11.82, "volume": 592259.0}, {"date": "2024-04-30", "close": 11.75, "volume": 499960.0}, {"date": "2024-05-01", "close": 11.9, "volume": 754018.0}, {"date": "2024-05-02", "close": 12.16, "volume": 466110.0}, {"date": "2024-05-03", "close": 12.49, "volume": 1599122.0}, {"date": "2024-05-06", "close": 11.2, "volume": 5178967.0}, {"date": "2024-05-07", "close": 11.27, "volume": 2262249.0}, {"date": "2024-05-08", "close": 11.3, "volume": 1832157.0}, {"date": "2024-05-09", "close": 10.98, "volume": 1111948.0}, {"date": "2024-05-10", "close": 10.98, "volume": 932267.0}, {"date": "2024-05-13", "close": 11.61, "volume": 1485615.0}, {"date": "2024-05-14", "close": 12.32, "volume": 1505112.0}, {"date": "2024-05-15", "close": 11.88, "volume": 857093.0}, {"date": "2024-05-16", "close": 11.67, "volume": 408736.0}, {"date": "2024-05-17", "close": 11.98, "volume": 657478.0}, {"date": "2024-05-20", "close": 12.0, "volume": 639489.0}, {"date": "2024-05-21", "close": 12.09, "volume": 738891.0}, {"date": "2024-05-22", "close": 12.06, "volume": 319767.0}, {"date": "2024-05-23", "close": 11.83, "volume": 737876.0}, {"date": "2024-05-24", "close": 12.14, "volume": 505574.0}, {"date": "2024-05-28", "close": 12.46, "volume": 807014.0}, {"date": "2024-05-29", "close": 11.87, "volume": 719547.0}, {"date": "2024-05-30", "close": 12.12, "volume": 456213.0}, {"date": "2024-05-31", "close": 12.45, "volume": 606517.0}, {"date": "2024-06-03", "close": 12.94, "volume": 716506.0}, {"date": "2024-06-04", "close": 13.3, "volume": 669204.0}, {"date": "2024-06-05", "close": 13.14, "volume": 480500.0}, {"date": "2024-06-06", "close": 13.09, "volume": 401692.0}, {"date": "2024-06-07", "close": 13.0, "volume": 285934.0}, {"date": "2024-06-10", "close": 12.96, "volume": 433716.0}, {"date": "2024-06-11", "close": 13.48, "volume": 617471.0}, {"date": "2024-06-12", "close": 13.88, "volume": 915010.0}, {"date": "2024-06-13", "close": 13.23, "volume": 431468.0}, {"date": "2024-06-14", "close": 12.78, "volume": 393825.0}, {"date": "2024-06-17", "close": 13.29, "volume": 537362.0}, {"date": "2024-06-18", "close": 13.73, "volume": 757720.0}, {"date": "2024-06-20", "close": 13.71, "volume": 485273.0}, {"date": "2024-06-21", "close": 13.44, "volume": 421503.0}, {"date": "2024-06-24", "close": 14.16, "volume": 835797.0}, {"date": "2024-06-25", "close": 14.53, "volume": 533972.0}, {"date": "2024-06-26", "close": 14.22, "volume": 547058.0}, {"date": "2024-06-27", "close": 14.64, "volume": 649924.0}, {"date": "2024-06-28", "close": 14.49, "volume": 2987423.0}, {"date": "2024-07-01", "close": 14.33, "volume": 692659.0}, {"date": "2024-07-02", "close": 14.03, "volume": 454549.0}, {"date": "2024-07-03", "close": 14.13, "volume": 229398.0}, {"date": "2024-07-05", "close": 14.25, "volume": 407843.0}, {"date": "2024-07-08", "close": 14.44, "volume": 880107.0}, {"date": "2024-07-09", "close": 14.44, "volume": 742679.0}, {"date": "2024-07-10", "close": 13.85, "volume": 747504.0}, {"date": "2024-07-11", "close": 14.23, "volume": 633172.0}, {"date": "2024-07-12", "close": 13.75, "volume": 504160.0}, {"date": "2024-07-15", "close": 14.13, "volume": 1181435.0}, {"date": "2024-07-16", "close": 14.12, "volume": 520662.0}, {"date": "2024-07-17", "close": 13.54, "volume": 537539.0}, {"date": "2024-07-18", "close": 13.17, "volume": 674295.0}, {"date": "2024-07-19", "close": 13.22, "volume": 579843.0}, {"date": "2024-07-22", "close": 13.0, "volume": 452815.0}, {"date": "2024-07-23", "close": 13.16, "volume": 373146.0}, {"date": "2024-07-24", "close": 12.71, "volume": 383363.0}, {"date": "2024-07-25", "close": 12.32, "volume": 543710.0}, {"date": "2024-07-26", "close": 12.74, "volume": 833662.0}, {"date": "2024-07-29", "close": 12.79, "volume": 426682.0}, {"date": "2024-07-30", "close": 12.86, "volume": 388917.0}, {"date": "2024-07-31", "close": 12.95, "volume": 553942.0}, {"date": "2024-08-01", "close": 12.11, "volume": 316580.0}, {"date": "2024-08-02", "close": 11.7, "volume": 659575.0}, {"date": "2024-08-05", "close": 11.16, "volume": 526543.0}, {"date": "2024-08-06", "close": 11.29, "volume": 374336.0}, {"date": "2024-08-07", "close": 11.17, "volume": 293012.0}, {"date": "2024-08-08", "close": 11.3, "volume": 353350.0}, {"date": "2024-08-09", "close": 11.26, "volume": 233587.0}, {"date": "2024-08-12", "close": 11.19, "volume": 374226.0}, {"date": "2024-08-13", "close": 11.1, "volume": 360571.0}, {"date": "2024-08-14", "close": 11.01, "volume": 279659.0}, {"date": "2024-08-15", "close": 11.38, "volume": 261349.0}, {"date": "2024-08-16", "close": 10.96, "volume": 899122.0}, {"date": "2024-08-19", "close": 11.17, "volume": 386264.0}, {"date": "2024-08-20", "close": 10.95, "volume": 260779.0}, {"date": "2024-08-21", "close": 11.39, "volume": 331686.0}, {"date": "2024-08-22", "close": 11.75, "volume": 416271.0}, {"date": "2024-08-23", "close": 12.09, "volume": 397367.0}, {"date": "2024-08-26", "close": 11.87, "volume": 244639.0}, {"date": "2024-08-27", "close": 11.78, "volume": 228062.0}, {"date": "2024-08-28", "close": 11.22, "volume": 291821.0}, {"date": "2024-08-29", "close": 11.09, "volume": 426285.0}, {"date": "2024-08-30", "close": 11.05, "volume": 418098.0}, {"date": "2024-09-03", "close": 10.85, "volume": 481896.0}, {"date": "2024-09-04", "close": 11.21, "volume": 641174.0}, {"date": "2024-09-05", "close": 10.79, "volume": 1655160.0}, {"date": "2024-09-06", "close": 11.5, "volume": 2084218.0}, {"date": "2024-09-09", "close": 11.0, "volume": 955941.0}, {"date": "2024-09-10", "close": 10.62, "volume": 972913.0}, {"date": "2024-09-11", "close": 10.8, "volume": 736669.0}, {"date": "2024-09-12", "close": 11.77, "volume": 691638.0}, {"date": "2024-09-13", "close": 11.9, "volume": 834342.0}, {"date": "2024-09-16", "close": 12.13, "volume": 624842.0}, {"date": "2024-09-17", "close": 12.19, "volume": 949755.0}, {"date": "2024-09-18", "close": 11.79, "volume": 486318.0}, {"date": "2024-09-19", "close": 11.66, "volume": 505171.0}, {"date": "2024-09-20", "close": 11.49, "volume": 1725834.0}, {"date": "2024-09-23", "close": 11.54, "volume": 381382.0}, {"date": "2024-09-24", "close": 11.22, "volume": 345658.0}, {"date": "2024-09-25", "close": 11.05, "volume": 624132.0}, {"date": "2024-09-26", "close": 11.57, "volume": 555162.0}, {"date": "2024-09-27", "close": 11.8, "volume": 442440.0}, {"date": "2024-09-30", "close": 11.74, "volume": 364000.0}, {"date": "2024-10-01", "close": 11.3, "volume": 371273.0}, {"date": "2024-10-02", "close": 11.49, "volume": 224296.0}, {"date": "2024-10-03", "close": 11.38, "volume": 276318.0}, {"date": "2024-10-04", "close": 11.95, "volume": 425080.0}, {"date": "2024-10-07", "close": 11.72, "volume": 767317.0}, {"date": "2024-10-08", "close": 11.65, "volume": 664604.0}, {"date": "2024-10-09", "close": 11.71, "volume": 750051.0}, {"date": "2024-10-10", "close": 11.67, "volume": 546578.0}, {"date": "2024-10-11", "close": 11.81, "volume": 486260.0}, {"date": "2024-10-14", "close": 11.74, "volume": 284046.0}, {"date": "2024-10-15", "close": 11.81, "volume": 266852.0}, {"date": "2024-10-16", "close": 12.03, "volume": 193647.0}, {"date": "2024-10-17", "close": 12.55, "volume": 367774.0}, {"date": "2024-10-18", "close": 12.65, "volume": 250729.0}, {"date": "2024-10-21", "close": 12.01, "volume": 297632.0}, {"date": "2024-10-22", "close": 11.95, "volume": 193945.0}, {"date": "2024-10-23", "close": 11.6, "volume": 206906.0}, {"date": "2024-10-24", "close": 11.29, "volume": 342817.0}, {"date": "2024-10-25", "close": 11.58, "volume": 250028.0}, {"date": "2024-10-28", "close": 11.54, "volume": 513816.0}, {"date": "2024-10-29", "close": 11.24, "volume": 553741.0}, {"date": "2024-10-30", "close": 10.97, "volume": 739833.0}, {"date": "2024-10-31", "close": 10.37, "volume": 764559.0}, {"date": "2024-11-01", "close": 10.33, "volume": 593507.0}, {"date": "2024-11-04", "close": 10.38, "volume": 1666539.0}, {"date": "2024-11-05", "close": 11.62, "volume": 1873539.0}, {"date": "2024-11-06", "close": 11.75, "volume": 716094.0}, {"date": "2024-11-07", "close": 11.55, "volume": 546939.0}, {"date": "2024-11-08", "close": 11.5, "volume": 687318.0}, {"date": "2024-11-11", "close": 12.1, "volume": 942246.0}, {"date": "2024-11-12", "close": 11.96, "volume": 549450.0}, {"date": "2024-11-13", "close": 11.47, "volume": 509696.0}, {"date": "2024-11-14", "close": 11.26, "volume": 1769685.0}, {"date": "2024-11-15", "close": 11.47, "volume": 729091.0}, {"date": "2024-11-18", "close": 11.8, "volume": 909149.0}, {"date": "2024-11-19", "close": 11.48, "volume": 512011.0}, {"date": "2024-11-20", "close": 11.57, "volume": 533134.0}, {"date": "2024-11-21", "close": 11.83, "volume": 495991.0}, {"date": "2024-11-22", "close": 11.82, "volume": 238202.0}, {"date": "2024-11-25", "close": 12.63, "volume": 687602.0}, {"date": "2024-11-26", "close": 12.21, "volume": 617563.0}, {"date": "2024-11-27", "close": 12.47, "volume": 492262.0}, {"date": "2024-11-29", "close": 12.31, "volume": 286403.0}, {"date": "2024-12-02", "close": 12.41, "volume": 1157446.0}, {"date": "2024-12-03", "close": 11.8, "volume": 799816.0}, {"date": "2024-12-04", "close": 11.66, "volume": 437092.0}, {"date": "2024-12-05", "close": 11.47, "volume": 527700.0}, {"date": "2024-12-06", "close": 11.87, "volume": 445422.0}, {"date": "2024-12-09", "close": 11.74, "volume": 388776.0}, {"date": "2024-12-10", "close": 12.12, "volume": 855218.0}, {"date": "2024-12-11", "close": 11.69, "volume": 569579.0}, {"date": "2024-12-12", "close": 11.46, "volume": 405069.0}, {"date": "2024-12-13", "close": 11.12, "volume": 849438.0}, {"date": "2024-12-16", "close": 10.52, "volume": 860175.0}, {"date": "2024-12-17", "close": 10.75, "volume": 830699.0}, {"date": "2024-12-18", "close": 10.23, "volume": 592235.0}, {"date": "2024-12-19", "close": 10.23, "volume": 568638.0}, {"date": "2024-12-20", "close": 10.39, "volume": 1194869.0}, {"date": "2024-12-23", "close": 10.25, "volume": 627603.0}, {"date": "2024-12-24", "close": 10.57, "volume": 456025.0}, {"date": "2024-12-26", "close": 10.9, "volume": 471757.0}, {"date": "2024-12-27", "close": 10.78, "volume": 443746.0}, {"date": "2024-12-30", "close": 10.3, "volume": 471664.0}, {"date": "2024-12-31", "close": 10.01, "volume": 599786.0}, {"date": "2025-01-02", "close": 10.13, "volume": 690891.0}, {"date": "2025-01-03", "close": 10.58, "volume": 524731.0}, {"date": "2025-01-06", "close": 10.41, "volume": 554261.0}, {"date": "2025-01-07", "close": 10.57, "volume": 520198.0}, {"date": "2025-01-08", "close": 10.44, "volume": 431583.0}, {"date": "2025-01-10", "close": 10.41, "volume": 395872.0}, {"date": "2025-01-13", "close": 10.25, "volume": 321483.0}, {"date": "2025-01-14", "close": 10.48, "volume": 298185.0}, {"date": "2025-01-15", "close": 10.56, "volume": 382834.0}, {"date": "2025-01-16", "close": 10.59, "volume": 333399.0}, {"date": "2025-01-17", "close": 9.97, "volume": 1602289.0}, {"date": "2025-01-21", "close": 9.89, "volume": 837733.0}, {"date": "2025-01-22", "close": 9.88, "volume": 582379.0}, {"date": "2025-01-23", "close": 10.03, "volume": 532422.0}, {"date": "2025-01-24", "close": 10.18, "volume": 528364.0}, {"date": "2025-01-27", "close": 10.42, "volume": 412318.0}, {"date": "2025-01-28", "close": 10.35, "volume": 383896.0}, {"date": "2025-01-29", "close": 10.39, "volume": 351435.0}, {"date": "2025-01-30", "close": 10.56, "volume": 349189.0}, {"date": "2025-01-31", "close": 10.65, "volume": 261104.0}, {"date": "2025-02-03", "close": 10.92, "volume": 274044.0}, {"date": "2025-02-04", "close": 10.91, "volume": 165218.0}, {"date": "2025-02-05", "close": 10.89, "volume": 346123.0}, {"date": "2025-02-06", "close": 11.19, "volume": 737963.0}, {"date": "2025-02-07", "close": 10.94, "volume": 316013.0}, {"date": "2025-02-10", "close": 12.01, "volume": 771237.0}, {"date": "2025-02-11", "close": 11.79, "volume": 658873.0}, {"date": "2025-02-12", "close": 12.91, "volume": 1628295.0}, {"date": "2025-02-13", "close": 12.79, "volume": 660771.0}, {"date": "2025-02-14", "close": 12.28, "volume": 429226.0}, {"date": "2025-02-18", "close": 11.54, "volume": 346231.0}, {"date": "2025-02-19", "close": 10.99, "volume": 771056.0}, {"date": "2025-02-20", "close": 10.7, "volume": 346737.0}, {"date": "2025-02-21", "close": 10.64, "volume": 802394.0}, {"date": "2025-02-24", "close": 10.51, "volume": 509670.0}, {"date": "2025-02-25", "close": 10.88, "volume": 636874.0}, {"date": "2025-02-26", "close": 10.85, "volume": 531038.0}, {"date": "2025-02-27", "close": 10.65, "volume": 397327.0}, {"date": "2025-02-28", "close": 10.68, "volume": 419215.0}, {"date": "2025-03-03", "close": 10.49, "volume": 358943.0}, {"date": "2025-03-04", "close": 10.0, "volume": 269925.0}, {"date": "2025-03-05", "close": 9.77, "volume": 266727.0}, {"date": "2025-03-06", "close": 9.55, "volume": 598347.0}, {"date": "2025-03-07", "close": 9.56, "volume": 683820.0}, {"date": "2025-03-10", "close": 9.11, "volume": 564499.0}, {"date": "2025-03-11", "close": 9.59, "volume": 451947.0}, {"date": "2025-03-12", "close": 10.12, "volume": 574776.0}, {"date": "2025-03-13", "close": 9.95, "volume": 485414.0}, {"date": "2025-03-14", "close": 9.67, "volume": 688155.0}, {"date": "2025-03-17", "close": 9.76, "volume": 278050.0}, {"date": "2025-03-18", "close": 9.59, "volume": 242979.0}, {"date": "2025-03-19", "close": 10.03, "volume": 316171.0}, {"date": "2025-03-20", "close": 10.06, "volume": 314380.0}, {"date": "2025-03-21", "close": 9.96, "volume": 269300.0}, {"date": "2025-03-24", "close": 10.42, "volume": 346765.0}, {"date": "2025-03-25", "close": 10.13, "volume": 312814.0}, {"date": "2025-03-26", "close": 10.09, "volume": 182736.0}, {"date": "2025-03-27", "close": 10.35, "volume": 365609.0}, {"date": "2025-03-28", "close": 9.91, "volume": 262528.0}, {"date": "2025-03-31", "close": 9.76, "volume": 206610.0}, {"date": "2025-04-01", "close": 9.79, "volume": 218307.0}, {"date": "2025-04-02", "close": 9.69, "volume": 216869.0}, {"date": "2025-04-03", "close": 8.47, "volume": 511817.0}, {"date": "2025-04-04", "close": 8.5, "volume": 521961.0}, {"date": "2025-04-07", "close": 8.16, "volume": 504584.0}, {"date": "2025-04-08", "close": 7.94, "volume": 332876.0}, {"date": "2025-04-09", "close": 9.04, "volume": 608717.0}, {"date": "2025-04-10", "close": 8.71, "volume": 323063.0}, {"date": "2025-04-11", "close": 9.12, "volume": 352646.0}, {"date": "2025-04-14", "close": 9.0, "volume": 336139.0}, {"date": "2025-04-15", "close": 8.67, "volume": 378838.0}, {"date": "2025-04-16", "close": 8.35, "volume": 320635.0}, {"date": "2025-04-17", "close": 8.54, "volume": 394513.0}, {"date": "2025-04-21", "close": 8.39, "volume": 369822.0}, {"date": "2025-04-22", "close": 8.72, "volume": 430785.0}, {"date": "2025-04-23", "close": 8.88, "volume": 299646.0}, {"date": "2025-04-24", "close": 9.21, "volume": 158346.0}, {"date": "2025-04-25", "close": 9.43, "volume": 182507.0}, {"date": "2025-04-28", "close": 9.36, "volume": 216723.0}, {"date": "2025-04-29", "close": 9.45, "volume": 159495.0}, {"date": "2025-04-30", "close": 9.4, "volume": 214383.0}, {"date": "2025-05-01", "close": 9.45, "volume": 192038.0}, {"date": "2025-05-02", "close": 9.66, "volume": 144689.0}, {"date": "2025-05-05", "close": 9.69, "volume": 182700.0}, {"date": "2025-05-06", "close": 9.78, "volume": 322401.0}, {"date": "2025-05-07", "close": 9.57, "volume": 255687.0}, {"date": "2025-05-08", "close": 8.31, "volume": 1172093.0}, {"date": "2025-05-09", "close": 8.77, "volume": 621682.0}, {"date": "2025-05-12", "close": 9.31, "volume": 545580.0}, {"date": "2025-05-13", "close": 9.16, "volume": 569279.0}, {"date": "2025-05-14", "close": 9.09, "volume": 246876.0}, {"date": "2025-05-15", "close": 9.09, "volume": 159641.0}, {"date": "2025-05-16", "close": 9.18, "volume": 190095.0}, {"date": "2025-05-19", "close": 9.12, "volume": 170825.0}, {"date": "2025-05-20", "close": 9.02, "volume": 187776.0}, {"date": "2025-05-21", "close": 8.54, "volume": 180121.0}, {"date": "2025-05-22", "close": 8.89, "volume": 169604.0}, {"date": "2025-05-23", "close": 9.14, "volume": 145026.0}, {"date": "2025-05-27", "close": 9.02, "volume": 210564.0}, {"date": "2025-05-28", "close": 8.68, "volume": 178045.0}, {"date": "2025-05-29", "close": 8.62, "volume": 171053.0}, {"date": "2025-05-30", "close": 8.63, "volume": 697429.0}, {"date": "2025-06-02", "close": 8.43, "volume": 153650.0}, {"date": "2025-06-03", "close": 8.52, "volume": 320185.0}, {"date": "2025-06-04", "close": 9.1, "volume": 238958.0}, {"date": "2025-06-05", "close": 9.15, "volume": 406286.0}, {"date": "2025-06-06", "close": 9.1, "volume": 295160.0}, {"date": "2025-06-09", "close": 8.81, "volume": 140170.0}, {"date": "2025-06-10", "close": 8.89, "volume": 233103.0}, {"date": "2025-06-11", "close": 8.98, "volume": 218128.0}, {"date": "2025-06-12", "close": 8.91, "volume": 165388.0}, {"date": "2025-06-13", "close": 9.07, "volume": 190568.0}, {"date": "2025-06-16", "close": 9.35, "volume": 368364.0}, {"date": "2025-06-17", "close": 9.07, "volume": 286316.0}, {"date": "2025-06-18", "close": 9.93, "volume": 506079.0}, {"date": "2025-06-20", "close": 9.6, "volume": 551357.0}, {"date": "2025-06-23", "close": 9.66, "volume": 456232.0}, {"date": "2025-06-24", "close": 9.48, "volume": 289529.0}, {"date": "2025-06-25", "close": 9.13, "volume": 135024.0}, {"date": "2025-06-26", "close": 9.3, "volume": 198917.0}, {"date": "2025-06-27", "close": 9.31, "volume": 242190.0}, {"date": "2025-06-30", "close": 9.13, "volume": 299705.0}, {"date": "2025-07-01", "close": 9.38, "volume": 362070.0}, {"date": "2025-07-02", "close": 9.79, "volume": 372697.0}, {"date": "2025-07-03", "close": 9.8, "volume": 108763.0}, {"date": "2025-07-07", "close": 9.72, "volume": 301876.0}, {"date": "2025-07-08", "close": 9.85, "volume": 174023.0}, {"date": "2025-07-09", "close": 9.77, "volume": 167404.0}, {"date": "2025-07-10", "close": 10.03, "volume": 227265.0}, {"date": "2025-07-11", "close": 10.05, "volume": 264598.0}, {"date": "2025-07-14", "close": 10.29, "volume": 306399.0}, {"date": "2025-07-15", "close": 10.05, "volume": 275317.0}, {"date": "2025-07-16", "close": 10.21, "volume": 318335.0}, {"date": "2025-07-17", "close": 10.2, "volume": 378556.0}, {"date": "2025-07-18", "close": 10.07, "volume": 237325.0}, {"date": "2025-07-21", "close": 10.18, "volume": 295384.0}, {"date": "2025-07-22", "close": 11.12, "volume": 611369.0}, {"date": "2025-07-23", "close": 11.24, "volume": 446695.0}, {"date": "2025-07-24", "close": 10.49, "volume": 291067.0}, {"date": "2025-07-25", "close": 10.58, "volume": 209036.0}, {"date": "2025-07-28", "close": 10.4, "volume": 133295.0}, {"date": "2025-07-29", "close": 10.03, "volume": 197235.0}, {"date": "2025-07-30", "close": 9.88, "volume": 209122.0}, {"date": "2025-07-31", "close": 9.9, "volume": 128300.0}, {"date": "2025-08-01", "close": 9.56, "volume": 190872.0}, {"date": "2025-08-04", "close": 9.62, "volume": 135842.0}, {"date": "2025-08-05", "close": 9.65, "volume": 126855.0}, {"date": "2025-08-06", "close": 9.44, "volume": 155667.0}, {"date": "2025-08-07", "close": 9.58, "volume": 103102.0}, {"date": "2025-08-08", "close": 9.47, "volume": 118006.0}, {"date": "2025-08-11", "close": 9.79, "volume": 165416.0}, {"date": "2025-08-12", "close": 9.85, "volume": 174949.0}, {"date": "2025-08-13", "close": 9.91, "volume": 119024.0}, {"date": "2025-08-14", "close": 9.87, "volume": 91218.0}, {"date": "2025-08-15", "close": 10.1, "volume": 120420.0}, {"date": "2025-08-18", "close": 10.42, "volume": 106120.0}, {"date": "2025-08-19", "close": 10.21, "volume": 112554.0}, {"date": "2025-08-20", "close": 10.03, "volume": 73320.0}, {"date": "2025-08-21", "close": 10.1, "volume": 68028.0}, {"date": "2025-08-22", "close": 10.63, "volume": 133639.0}, {"date": "2025-08-25", "close": 10.56, "volume": 76597.0}, {"date": "2025-08-26", "close": 10.56, "volume": 86335.0}, {"date": "2025-08-27", "close": 10.67, "volume": 307358.0}, {"date": "2025-08-28", "close": 10.51, "volume": 363851.0}, {"date": "2025-08-29", "close": 10.7, "volume": 331041.0}, {"date": "2025-09-02", "close": 10.43, "volume": 174843.0}, {"date": "2025-09-03", "close": 10.48, "volume": 221224.0}, {"date": "2025-09-04", "close": 10.38, "volume": 259315.0}, {"date": "2025-09-05", "close": 10.0, "volume": 311106.0}, {"date": "2025-09-08", "close": 10.05, "volume": 296278.0}, {"date": "2025-09-09", "close": 9.89, "volume": 244170.0}, {"date": "2025-09-10", "close": 9.6, "volume": 339122.0}, {"date": "2025-09-11", "close": 10.05, "volume": 197667.0}, {"date": "2025-09-12", "close": 9.82, "volume": 205533.0}, {"date": "2025-09-15", "close": 9.95, "volume": 161659.0}, {"date": "2025-09-16", "close": 9.82, "volume": 272967.0}, {"date": "2025-09-17", "close": 9.73, "volume": 152225.0}, {"date": "2025-09-18", "close": 9.69, "volume": 177965.0}, {"date": "2025-09-19", "close": 9.58, "volume": 897307.0}, {"date": "2025-09-22", "close": 9.95, "volume": 374400.0}, {"date": "2025-09-23", "close": 9.93, "volume": 195607.0}, {"date": "2025-09-24", "close": 9.99, "volume": 170827.0}, {"date": "2025-09-25", "close": 9.89, "volume": 139509.0}, {"date": "2025-09-26", "close": 10.07, "volume": 302908.0}, {"date": "2025-09-29", "close": 10.4, "volume": 534510.0}, {"date": "2025-09-30", "close": 10.24, "volume": 209781.0}, {"date": "2025-10-01", "close": 10.09, "volume": 180017.0}, {"date": "2025-10-02", "close": 10.04, "volume": 133535.0}, {"date": "2025-10-03", "close": 10.56, "volume": 191855.0}, {"date": "2025-10-06", "close": 10.36, "volume": 141814.0}, {"date": "2025-10-07", "close": 9.95, "volume": 99897.0}, {"date": "2025-10-08", "close": 10.09, "volume": 137790.0}, {"date": "2025-10-09", "close": 9.93, "volume": 93812.0}, {"date": "2025-10-10", "close": 9.72, "volume": 143196.0}, {"date": "2025-10-13", "close": 9.97, "volume": 126841.0}, {"date": "2025-10-14", "close": 9.92, "volume": 173937.0}, {"date": "2025-10-15", "close": 9.64, "volume": 189603.0}, {"date": "2025-10-16", "close": 9.62, "volume": 143727.0}, {"date": "2025-10-17", "close": 8.98, "volume": 311303.0}, {"date": "2025-10-20", "close": 8.77, "volume": 149374.0}, {"date": "2025-10-21", "close": 8.91, "volume": 87299.0}, {"date": "2025-10-22", "close": 8.42, "volume": 294813.0}, {"date": "2025-10-23", "close": 8.43, "volume": 103920.0}, {"date": "2025-10-24", "close": 8.36, "volume": 89566.0}, {"date": "2025-10-27", "close": 8.18, "volume": 86187.0}, {"date": "2025-10-28", "close": 8.12, "volume": 178795.0}, {"date": "2025-10-29", "close": 8.0, "volume": 227699.0}, {"date": "2025-10-30", "close": 7.98, "volume": 140070.0}, {"date": "2025-10-31", "close": 8.38, "volume": 155081.0}, {"date": "2025-11-03", "close": 8.24, "volume": 580695.0}, {"date": "2025-11-04", "close": 8.07, "volume": 1300091.0}, {"date": "2025-11-05", "close": 7.98, "volume": 302539.0}, {"date": "2025-11-06", "close": 8.08, "volume": 376326.0}, {"date": "2025-11-07", "close": 8.05, "volume": 328892.0}, {"date": "2025-11-10", "close": 7.93, "volume": 287178.0}, {"date": "2025-11-11", "close": 8.19, "volume": 482678.0}, {"date": "2025-11-12", "close": 8.39, "volume": 419050.0}, {"date": "2025-11-13", "close": 8.41, "volume": 252662.0}, {"date": "2025-11-14", "close": 8.11, "volume": 188567.0}, {"date": "2025-11-17", "close": 7.5, "volume": 411116.0}, {"date": "2025-11-18", "close": 7.24, "volume": 411127.0}, {"date": "2025-11-19", "close": 7.1, "volume": 536973.0}, {"date": "2025-11-20", "close": 7.07, "volume": 772897.0}, {"date": "2025-11-21", "close": 7.17, "volume": 540114.0}, {"date": "2025-11-24", "close": 7.31, "volume": 415123.0}, {"date": "2025-11-25", "close": 7.45, "volume": 397101.0}, {"date": "2025-11-26", "close": 7.69, "volume": 836284.0}, {"date": "2025-11-28", "close": 7.82, "volume": 296907.0}, {"date": "2025-12-01", "close": 8.14, "volume": 304566.0}, {"date": "2025-12-02", "close": 8.16, "volume": 289058.0}, {"date": "2025-12-03", "close": 8.39, "volume": 483840.0}, {"date": "2025-12-04", "close": 8.48, "volume": 327198.0}, {"date": "2025-12-05", "close": 8.51, "volume": 354787.0}, {"date": "2025-12-08", "close": 8.54, "volume": 281574.0}, {"date": "2025-12-09", "close": 8.78, "volume": 229332.0}, {"date": "2025-12-10", "close": 9.13, "volume": 248538.0}, {"date": "2025-12-11", "close": 9.0, "volume": 229021.0}, {"date": "2025-12-12", "close": 9.04, "volume": 312809.0}, {"date": "2025-12-15", "close": 9.07, "volume": 181744.0}, {"date": "2025-12-16", "close": 8.87, "volume": 168494.0}, {"date": "2025-12-17", "close": 8.84, "volume": 198132.0}, {"date": "2025-12-18", "close": 9.04, "volume": 253282.0}, {"date": "2025-12-19", "close": 9.0, "volume": 211135.0}, {"date": "2025-12-22", "close": 8.89, "volume": 158231.0}, {"date": "2025-12-23", "close": 8.97, "volume": 214442.0}, {"date": "2025-12-24", "close": 8.96, "volume": 130962.0}, {"date": "2025-12-26", "close": 8.89, "volume": 221282.0}, {"date": "2025-12-29", "close": 8.91, "volume": 174214.0}, {"date": "2025-12-30", "close": 8.68, "volume": 163212.0}, {"date": "2025-12-31", "close": 8.47, "volume": 377203.0}, {"date": "2026-01-02", "close": 8.49, "volume": 200421.0}, {"date": "2026-01-05", "close": 8.68, "volume": 186900.0}, {"date": "2026-01-06", "close": 9.32, "volume": 268190.0}, {"date": "2026-01-07", "close": 8.73, "volume": 214265.0}, {"date": "2026-01-08", "close": 8.75, "volume": 247708.0}, {"date": "2026-01-09", "close": 8.82, "volume": 243534.0}, {"date": "2026-01-12", "close": 9.07, "volume": 140580.0}, {"date": "2026-01-13", "close": 9.03, "volume": 105019.0}, {"date": "2026-01-14", "close": 9.19, "volume": 125731.0}, {"date": "2026-01-15", "close": 9.23, "volume": 132645.0}, {"date": "2026-01-16", "close": 9.19, "volume": 92471.0}, {"date": "2026-01-20", "close": 8.85, "volume": 94643.0}, {"date": "2026-01-21", "close": 8.97, "volume": 115137.0}, {"date": "2026-01-22", "close": 9.02, "volume": 91935.0}, {"date": "2026-01-23", "close": 8.75, "volume": 100298.0}, {"date": "2026-01-26", "close": 8.69, "volume": 98461.0}, {"date": "2026-01-27", "close": 8.65, "volume": 76453.0}, {"date": "2026-01-28", "close": 8.17, "volume": 137024.0}, {"date": "2026-01-29", "close": 8.18, "volume": 160568.0}, {"date": "2026-01-30", "close": 8.1, "volume": 125967.0}, {"date": "2026-02-02", "close": 7.95, "volume": 202814.0}, {"date": "2026-02-03", "close": 7.22, "volume": 503976.0}, {"date": "2026-02-04", "close": 7.33, "volume": 320560.0}, {"date": "2026-02-05", "close": 6.34, "volume": 2511406.0}, {"date": "2026-02-06", "close": 6.63, "volume": 531875.0}, {"date": "2026-02-09", "close": 7.19, "volume": 567227.0}, {"date": "2026-02-10", "close": 7.55, "volume": 458636.0}, {"date": "2026-02-11", "close": 7.45, "volume": 189457.0}, {"date": "2026-02-12", "close": 7.54, "volume": 366195.0}, {"date": "2026-02-13", "close": 7.83, "volume": 193506.0}, {"date": "2026-02-17", "close": 8.24, "volume": 242868.0}, {"date": "2026-02-18", "close": 8.52, "volume": 191644.0}, {"date": "2026-02-19", "close": 8.61, "volume": 260010.0}, {"date": "2026-02-20", "close": 8.57, "volume": 161966.0}, {"date": "2026-02-23", "close": 8.25, "volume": 210822.0}, {"date": "2026-02-24", "close": 8.42, "volume": 205303.0}, {"date": "2026-02-25", "close": 8.44, "volume": 138732.0}, {"date": "2026-02-26", "close": 8.42, "volume": 180629.0}, {"date": "2026-02-27", "close": 8.37, "volume": 103958.0}, {"date": "2026-03-02", "close": 8.44, "volume": 137772.0}, {"date": "2026-03-03", "close": 8.38, "volume": 327676.0}, {"date": "2026-03-04", "close": 8.5, "volume": 108403.0}, {"date": "2026-03-05", "close": 8.49, "volume": 126612.0}, {"date": "2026-03-06", "close": 8.54, "volume": 141159.0}, {"date": "2026-03-09", "close": 8.61, "volume": 145130.0}, {"date": "2026-03-10", "close": 8.5, "volume": 112466.0}, {"date": "2026-03-11", "close": 8.66, "volume": 104784.0}, {"date": "2026-03-12", "close": 7.85, "volume": 71852.0}, {"date": "2026-03-13", "close": 7.85, "volume": 63538.0}, {"date": "2026-03-16", "close": 7.96, "volume": 87654.0}, {"date": "2026-03-17", "close": 8.05, "volume": 41748.0}, {"date": "2026-03-18", "close": 7.92, "volume": 99518.0}, {"date": "2026-03-19", "close": 7.86, "volume": 66917.0}, {"date": "2026-03-20", "close": 7.68, "volume": 118788.0}, {"date": "2026-03-23", "close": 7.87, "volume": 87454.0}, {"date": "2026-03-24", "close": 8.04, "volume": 97924.0}, {"date": "2026-03-25", "close": 8.14, "volume": 61946.0}, {"date": "2026-03-26", "close": 8.0, "volume": 57972.0}, {"date": "2026-03-27", "close": 7.93, "volume": 72129.0}, {"date": "2026-03-30", "close": 7.99, "volume": 42248.0}, {"date": "2026-03-31", "close": 8.32, "volume": 42394.0}, {"date": "2026-04-01", "close": 8.47, "volume": 54251.0}, {"date": "2026-04-02", "close": 8.59, "volume": 60830.0}, {"date": "2026-04-06", "close": 8.63, "volume": 42638.0}, {"date": "2026-04-07", "close": 8.33, "volume": 58238.0}, {"date": "2026-04-08", "close": 8.6, "volume": 57070.0}, {"date": "2026-04-09", "close": 8.67, "volume": 53967.0}, {"date": "2026-04-10", "close": 8.5, "volume": 102989.0}, {"date": "2026-04-13", "close": 8.17, "volume": 33476.0}, {"date": "2026-04-14", "close": 8.21, "volume": 30514.0}, {"date": "2026-04-15", "close": 8.44, "volume": 48259.0}, {"date": "2026-04-16", "close": 8.53, "volume": 39340.0}, {"date": "2026-04-17", "close": 9.0, "volume": 50785.0}, {"date": "2026-04-20", "close": 9.01, "volume": 35289.0}, {"date": "2026-04-21", "close": 8.8, "volume": 43747.0}, {"date": "2026-04-22", "close": 8.76, "volume": 27588.0}, {"date": "2026-04-23", "close": 7.53, "volume": 130362.0}, {"date": "2026-04-24", "close": 7.24, "volume": 91393.0}, {"date": "2026-04-27", "close": 7.41, "volume": 53282.0}, {"date": "2026-04-28", "close": 7.29, "volume": 37104.0}, {"date": "2026-04-29", "close": 7.53, "volume": 39851.0}, {"date": "2026-04-30", "close": 7.95, "volume": 54294.0}, {"date": "2026-05-01", "close": 7.81, "volume": 33056.0}, {"date": "2026-05-04", "close": 7.83, "volume": 46912.0}, {"date": "2026-05-05", "close": 7.75, "volume": 82099.0}, {"date": "2026-05-06", "close": 7.66, "volume": 165705.0}, {"date": "2026-05-07", "close": 7.53, "volume": 80052.0}, {"date": "2026-05-08", "close": 8.24, "volume": 122686.0}, {"date": "2026-05-11", "close": 7.92, "volume": 87578.0}, {"date": "2026-05-12", "close": 8.15, "volume": 136805.0}, {"date": "2026-05-13", "close": 7.82, "volume": 87059.0}, {"date": "2026-05-14", "close": 8.14, "volume": 71721.0}, {"date": "2026-05-15", "close": 8.2, "volume": 76515.0}, {"date": "2026-05-18", "close": 8.41, "volume": 85077.0}, {"date": "2026-05-19", "close": 8.23, "volume": 53128.0}, {"date": "2026-05-20", "close": 8.66, "volume": 71839.0}, {"date": "2026-05-21", "close": 8.87, "volume": 45715.0}, {"date": "2026-05-22", "close": 8.92, "volume": 117167.0}, {"date": "2026-05-26", "close": 9.49, "volume": 199464.0}, {"date": "2026-05-27", "close": 8.93, "volume": 127593.0}, {"date": "2026-05-28", "close": 8.92, "volume": 68432.0}, {"date": "2026-05-29", "close": 8.19, "volume": 67648.0}, {"date": "2026-06-01", "close": 7.98, "volume": 73354.0}, {"date": "2026-06-02", "close": 7.76, "volume": 43293.0}, {"date": "2026-06-03", "close": 7.36, "volume": 103850.0}, {"date": "2026-06-04", "close": 7.66, "volume": 84061.0}, {"date": "2026-06-05", "close": 7.63, "volume": 67673.0}, {"date": "2026-06-08", "close": 8.16, "volume": 142663.0}, {"date": "2026-06-09", "close": 7.92, "volume": 191493.0}, {"date": "2026-06-10", "close": 8.83, "volume": 195899.0}, {"date": "2026-06-11", "close": 8.81, "volume": 96142.0}, {"date": "2026-06-12", "close": 8.76, "volume": 133776.0}, {"date": "2026-06-15", "close": 8.47, "volume": 122197.0}, {"date": "2026-06-16", "close": 7.93, "volume": 246708.0}, {"date": "2026-06-17", "close": 8.02, "volume": 274097.0}, {"date": "2026-06-18", "close": 7.59, "volume": 383288.0}, {"date": "2026-06-22", "close": 7.64, "volume": 341654.0}, {"date": "2026-06-23", "close": 7.7, "volume": 307810.0}, {"date": "2026-06-24", "close": 7.65, "volume": 73011.0}, {"date": "2026-06-25", "close": 7.64, "volume": 136435.0}, {"date": "2026-06-26", "close": 7.89, "volume": 71590.0}, {"date": "2026-06-29", "close": 7.77, "volume": 60813.0}, {"date": "2026-06-30", "close": 7.48, "volume": 115650.0}, {"date": "2026-07-01", "close": 7.77, "volume": 136174.0}, {"date": "2026-07-02", "close": 7.7, "volume": 98362.0}, {"date": "2026-07-06", "close": 7.76, "volume": 92359.0}, {"date": "2026-07-07", "close": 7.26, "volume": 138349.0}, {"date": "2026-07-08", "close": 7.06, "volume": 170949.0}, {"date": "2026-07-09", "close": 7.16, "volume": 129825.0}, {"date": "2026-07-10", "close": 7.3, "volume": 42713.0}, {"date": "2026-07-13", "close": 7.35, "volume": 144621.0}, {"date": "2026-07-14", "close": 7.18, "volume": 124336.0}, {"date": "2026-07-15", "close": 7.19, "volume": 51078.0}, {"date": "2026-07-16", "close": 7.27, "volume": 45343.0}, {"date": "2026-07-17", "close": 7.41, "volume": 64184.0}, {"date": "2026-07-20", "close": 7.25, "volume": 80980.0}, {"date": "2026-07-21", "close": 7.18, "volume": 105216.0}, {"date": "2026-07-22", "close": 7.14, "volume": 120142.0}, {"date": "2026-07-23", "close": 6.87, "volume": 115684.0}, {"date": "2026-07-24", "close": 6.88, "volume": 106263.0}, {"date": "2026-07-27", "close": 7.06, "volume": 53911.0}, {"date": "2026-07-28", "close": 7.0, "volume": 57868.0}, {"date": "2026-07-29", "close": 7.03, "volume": 58353.0}, {"date": "2026-07-30", "close": 7.03, "volume": 82884.0}, {"date": "2026-07-31", "close": 6.7, "volume": 93779.0}, {"date": "2026-08-03", "close": 6.74, "volume": 75314.0}, {"date": "2026-08-04", "close": 6.81, "volume": 80284.0}, {"date": "2026-08-05", "close": 6.79, "volume": 63732.0}, {"date": "2026-08-06", "close": 6.68, "volume": 93832.0}, {"date": "2026-08-07", "close": 6.68, "volume": 41359.0}, {"date": "2026-08-10", "close": 6.55, "volume": 49772.0}, {"date": "2026-08-11", "close": 6.58, "volume": 27717.0}, {"date": "2026-08-12", "close": 6.87, "volume": 41252.0}, {"date": "2026-08-13", "close": 6.82, "volume": 31862.0}, {"date": "2026-08-14", "close": 6.96, "volume": 29560.0}, {"date": "2026-08-17", "close": 6.7, "volume": 35117.0}, {"date": "2026-08-18", "close": 6.6, "volume": 50114.0}, {"date": "2026-08-19", "close": 6.67, "volume": 62248.0}, {"date": "2026-08-20", "close": 6.58, "volume": 77166.0}, {"date": "2026-08-21", "close": 6.8, "volume": 56944.0}, {"date": "2026-08-24", "close": 6.71, "volume": 61067.0}, {"date": "2026-08-25", "close": 6.7, "volume": 52760.0}, {"date": "2026-08-26", "close": 6.74, "volume": 59765.0}, {"date": "2026-08-27", "close": 6.26, "volume": 563209.0}, {"date": "2026-08-28", "close": 6.48, "volume": 117544.0}, {"date": "2026-08-31", "close": 6.3, "volume": 76770.0}, {"date": "2026-09-01", "close": 6.1, "volume": 81172.0}, {"date": "2026-09-02", "close": 6.24, "volume": 62675.0}, {"date": "2026-09-03", "close": 6.24, "volume": 58528.0}, {"date": "2026-09-04", "close": 6.29, "volume": 67535.0}, {"date": "2026-09-08", "close": 5.81, "volume": 94760.0}, {"date": "2026-09-09", "close": 5.5, "volume": 150425.0}, {"date": "2026-09-10", "close": 5.54, "volume": 170339.0}, {"date": "2026-09-11", "close": 5.64, "volume": 115517.0}, {"date": "2026-09-14", "close": 5.56, "volume": 63544.0}, {"date": "2026-09-15", "close": 5.49, "volume": 59006.0}, {"date": "2026-09-16", "close": 5.34, "volume": 51208.0}, {"date": "2026-09-17", "close": 5.49, "volume": 47610.0}, {"date": "2026-09-18", "close": 5.53, "volume": 294146.0}, {"date": "2026-09-21", "close": 5.43, "volume": 28706.0}, {"date": "2026-09-22", "close": 5.32, "volume": 39551.0}, {"date": "2026-09-23", "close": 5.28, "volume": 32988.0}, {"date": "2026-09-24", "close": 5.19, "volume": 57220.0}, {"date": "2026-09-25", "close": 5.21, "volume": 61172.0}, {"date": "2026-09-28", "close": 5.33, "volume": 76945.0}, {"date": "2026-09-29", "close": 5.43, "volume": 61685.0}, {"date": "2026-09-30", "close": 5.36, "volume": 46203.0}, {"date": "2026-10-01", "close": 5.24, "volume": 50869.0}, {"date": "2026-10-02", "close": 5.29, "volume": 36080.0}, {"date": "2026-10-05", "close": 5.26, "volume": 37913.0}, {"date": "2026-10-06", "close": 5.29, "volume": 52615.0}, {"date": "2026-10-07", "close": 5.17, "volume": 42918.0}, {"date": "2026-10-08", "close": 5.07, "volume": 56664.0}], "refreshing": true}